{"ticker": "ITRI", "overview": {"cik": "780571", "ticker": "ITRI", "name": "ITRON, INC.", "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "sic": "3825", "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000235", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0000780571-26-000233", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001171843-26-006839", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000230", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006690", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000198", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006419", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006394", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006392", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006390", "price_sensitive": false}]}, "description": "ITRON, INC. trades as ITRI on the NASDAQ and is registered in the United States, classified under Instruments For Meas & Testing of Electricity & Elec Signals (SIC 3825). Privy Trades holds 23 insider filings for the company, from August 2026 to September 2026. Across those, 8 insiders disclosed 19 sales totalling $1.94M. The most recent filing on record is dated 29 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 19, "sell_sum": 1942147.1799, "net": -1942147.1799, "insiders": 8, "first_date": "2026-08-20", "last_date": "2026-09-03"}, "metrics": {"ticker": "ITRI", "has_prices": true, "as_of": "2026-07-24", "last": 84.22, "prev_close": 83.93, "change": 0.28999999999999204, "change_pct": 0.003455260335994186, "session_volume": 555875.0, "vwap_5": 83.93376501894896, "vwap_20": 84.47609643848828, "vwap_60": 82.71188924986237, "vwap_250": 100.6629506078493, "high_52w": 107.15, "low_52w": 78.02, "avg_volume_20": 588914.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000780571-26-000235", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "David Marshall Wright", "who_key": "Wright David Marshall", "role": "VP, Corp. Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider files routine paperwork on ITRI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1672443/000078057126000235/0000780571-26-000235-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6646}, {"id": "0000780571-26-000216", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Justin K. Patrick", "who_key": "Patrick Justin K", "role": "SVP, Device Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 994045.6, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Someone inside ITRI is selling \u2014 $994K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1802633/000078057126000216/0000780571-26-000216-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87286}, {"id": "0000780571-26-000214", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Donald L. Reeves III", "who_key": "Reeves Donald L. III", "role": "SVP, Outcomes", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 28297.17, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider trims $28K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1571605/000078057126000214/0000780571-26-000214-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100246}, {"id": "0000780571-26-000212", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "David Marshall Wright", "who_key": "Wright David Marshall", "role": "VP, Corp. Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7508.040000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider trims $8K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672443/000078057126000212/0000780571-26-000212-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000780571-26-000210", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Christopher E. Ware", "who_key": "Ware Christopher E.", "role": "SVP, GC & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19758.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Someone inside ITRI is selling \u2014 $20K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1921151/000078057126000210/0000780571-26-000210-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000780571-26-000208", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Donald L. Reeves III", "who_key": "Reeves Donald L. III", "role": "SVP, Outcomes", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32501.910000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider offloads $33K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1571605/000078057126000208/0000780571-26-000208-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000780571-26-000206", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Laurie Ann Pulatie-Hahn", "who_key": "Pulatie-Hahn Laurie Ann", "role": "SVP, HR", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 17584.620000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider offloads $18K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1974305/000078057126000206/0000780571-26-000206-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000780571-26-000204", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Justin K. Patrick", "who_key": "Patrick Justin K", "role": "SVP, Device Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 21931.38, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Someone inside ITRI is selling \u2014 $22K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1802633/000078057126000204/0000780571-26-000204-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000780571-26-000202", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "John F. Marcolini", "who_key": "Marcolini John F.", "role": "SVP, Networked Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 32699.49, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Someone inside ITRI is selling \u2014 $33K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1825464/000078057126000202/0000780571-26-000202-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000780571-26-000200", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Joan S. Hooper", "who_key": "Hooper Joan S", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 44949.450000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "CFO sells $45K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1316978/000078057126000200/0000780571-26-000200-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000780571-26-000198", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Thomas Deitrich", "who_key": "Deitrich Thomas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 87626.73000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "ITRI's CEO lightens up \u2014 $88K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1417291/000078057126000198/0000780571-26-000198-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101686}, {"id": "0000780571-26-000196", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Donald L. Reeves III", "who_key": "Reeves Donald L. III", "role": "SVP, Outcomes", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 24420.89, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider trims $24K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1571605/000078057126000196/0000780571-26-000196-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106006}, {"id": "0000780571-26-000194", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Joan S. Hooper", "who_key": "Hooper Joan S", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 435563.4035, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "The money boss sells $436K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1316978/000078057126000194/0000780571-26-000194-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0000780571-26-000192", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "David Marshall Wright", "who_key": "Wright David Marshall", "role": "VP, Corp. Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 5673.9022, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider sells $6K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1672443/000078057126000192/0000780571-26-000192-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0000780571-26-000190", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Donald L. Reeves III", "who_key": "Reeves Donald L. III", "role": "SVP, Outcomes", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 27978.207400000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider trims $28K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1571605/000078057126000190/0000780571-26-000190-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0000780571-26-000188", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Christopher E. Ware", "who_key": "Ware Christopher E.", "role": "SVP, GC & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 19076.0505, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider sells $19K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1921151/000078057126000188/0000780571-26-000188-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0000780571-26-000186", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Laurie Ann Pulatie-Hahn", "who_key": "Pulatie-Hahn Laurie Ann", "role": "SVP, HR", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 18293.4433, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Someone inside ITRI is selling \u2014 $18K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1974305/000078057126000186/0000780571-26-000186-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0000780571-26-000184", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Justin K. Patrick", "who_key": "Patrick Justin K", "role": "SVP, Device Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 20739.0908, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Insider sells $21K of ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/1802633/000078057126000184/0000780571-26-000184-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0000780571-26-000182", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "John F. Marcolini", "who_key": "Marcolini John F.", "role": "SVP, Networked Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 26902.1225, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "Someone inside ITRI is selling \u2014 $27K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1825464/000078057126000182/0000780571-26-000182-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "0000780571-26-000180", "src": "INSIDERS", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Thomas Deitrich", "who_key": "Deitrich Thomas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 76597.67970000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "ITRI's CEO lightens up \u2014 $77K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1417291/000078057126000180/0000780571-26-000180-index.htm", "trade_date": "2026-08-20", "timestamp": "2026-08-20", "mins": 107446}, {"id": "13DG-0002100119-26-000727", "src": "13DG", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Itron, Inc.", "who_key": "ITRON, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "ITRON, INC. takes a 5.33% passive stake in ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/780571/0002100119-26-000727-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000519", "src": "13DG", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Itron, Inc.", "who_key": "ITRON, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "ITRON, INC. crosses 5% of ITRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/780571/0002100121-26-000519-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001592", "src": "13DG", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Itron, Inc.", "who_key": "ITRON, 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": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "ITRON, INC. adjusts its stake in ITRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/780571/0000102909-26-001592-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "recent_buys": [], "institutional": [{"id": "13DG-0002100119-26-000727", "src": "13DG", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Itron, Inc.", "who_key": "ITRON, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "ITRON, INC. takes a 5.33% passive stake in ITRI", "source_url": "https://www.sec.gov/Archives/edgar/data/780571/0002100119-26-000727-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0002100121-26-000519", "src": "13DG", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Itron, Inc.", "who_key": "ITRON, INC.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "ITRON, INC. crosses 5% of ITRI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/780571/0002100121-26-000519-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0000102909-26-001592", "src": "13DG", "ticker": "ITRI", "cik": "780571", "company": "ITRON, INC.", "company_raw": "ITRON, INC.", "who": "Itron, Inc.", "who_key": "ITRON, 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": "Instruments For Meas & Testing of Electricity & Elec Signals", "country": "United States", "headline": "ITRON, INC. adjusts its stake in ITRI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/780571/0000102909-26-001592-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317686}], "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": "Itron, Inc. - Common Stock", "new_value": "ITRON, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000780571", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000780571", "applied": 1, "detected_at": "2026-10-25T10:20:43.675221"}]}, "key_people": [{"who": "Justin K. Patrick", "who_key": "Patrick Justin K", "role": "SVP, Device Solutions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1036716.0708, "net": -1036716.0708, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 994045.6, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802633/000078057126000216/0000780571-26-000216-index.htm"}, {"action": "SELL", "amount": 21931.38, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802633/000078057126000204/0000780571-26-000204-index.htm"}, {"action": "SELL", "amount": 20739.0908, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802633/000078057126000184/0000780571-26-000184-index.htm"}], "latest": {"action": "SELL", "amount": 994045.6, "date": "2026-09-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802633/000078057126000216/0000780571-26-000216-index.htm"}}, {"who": "Joan S. Hooper", "who_key": "Hooper Joan S", "role": "SVP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 480512.8535, "net": -480512.8535, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44949.450000000004, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316978/000078057126000200/0000780571-26-000200-index.htm"}, {"action": "SELL", "amount": 435563.4035, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316978/000078057126000194/0000780571-26-000194-index.htm"}], "latest": {"action": "SELL", "amount": 44949.450000000004, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1316978/000078057126000200/0000780571-26-000200-index.htm"}}, {"who": "Thomas Deitrich", "who_key": "Deitrich Thomas", "role": "President & CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 164224.40970000002, "net": -164224.40970000002, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 87626.73000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1417291/000078057126000198/0000780571-26-000198-index.htm"}, {"action": "SELL", "amount": 76597.67970000001, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1417291/000078057126000180/0000780571-26-000180-index.htm"}], "latest": {"action": "SELL", "amount": 87626.73000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1417291/000078057126000198/0000780571-26-000198-index.htm"}}, {"who": "Donald L. Reeves III", "who_key": "Reeves Donald L. III", "role": "SVP, Outcomes", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 113198.1774, "net": -113198.1774, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 28297.17, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1571605/000078057126000214/0000780571-26-000214-index.htm"}, {"action": "SELL", "amount": 32501.910000000003, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1571605/000078057126000208/0000780571-26-000208-index.htm"}, {"action": "SELL", "amount": 24420.89, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1571605/000078057126000196/0000780571-26-000196-index.htm"}, {"action": "SELL", "amount": 27978.207400000003, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1571605/000078057126000190/0000780571-26-000190-index.htm"}], "latest": {"action": "SELL", "amount": 28297.17, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1571605/000078057126000214/0000780571-26-000214-index.htm"}}, {"who": "John F. Marcolini", "who_key": "Marcolini John F.", "role": "SVP, Networked Solutions", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 59601.6125, "net": -59601.6125, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32699.49, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825464/000078057126000202/0000780571-26-000202-index.htm"}, {"action": "SELL", "amount": 26902.1225, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825464/000078057126000182/0000780571-26-000182-index.htm"}], "latest": {"action": "SELL", "amount": 32699.49, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1825464/000078057126000202/0000780571-26-000202-index.htm"}}, {"who": "Christopher E. Ware", "who_key": "Ware Christopher E.", "role": "SVP, GC & Corp. Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 38834.0505, "net": -38834.0505, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19758.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921151/000078057126000210/0000780571-26-000210-index.htm"}, {"action": "SELL", "amount": 19076.0505, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921151/000078057126000188/0000780571-26-000188-index.htm"}], "latest": {"action": "SELL", "amount": 19758.0, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1921151/000078057126000210/0000780571-26-000210-index.htm"}}, {"who": "Laurie Ann Pulatie-Hahn", "who_key": "Pulatie-Hahn Laurie Ann", "role": "SVP, HR", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 35878.0633, "net": -35878.0633, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 17584.620000000003, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974305/000078057126000206/0000780571-26-000206-index.htm"}, {"action": "SELL", "amount": 18293.4433, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974305/000078057126000186/0000780571-26-000186-index.htm"}], "latest": {"action": "SELL", "amount": 17584.620000000003, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1974305/000078057126000206/0000780571-26-000206-index.htm"}}, {"who": "David Marshall Wright", "who_key": "Wright David Marshall", "role": "VP, Corp. Controller & CAO", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 13181.942200000001, "net": -13181.942200000001, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7508.040000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672443/000078057126000212/0000780571-26-000212-index.htm"}, {"action": "SELL", "amount": 5673.9022, "date": "2026-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672443/000078057126000192/0000780571-26-000192-index.htm"}], "latest": {"action": "SELL", "amount": 7508.040000000001, "date": "2026-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1672443/000078057126000212/0000780571-26-000212-index.htm"}}], "activity": [{"date": "2026-08-20", "net": -630823.8999000001}, {"date": "2026-08-21", "net": -24420.89}, {"date": "2026-08-24", "net": -264559.62}, {"date": "2026-08-25", "net": -28297.17}, {"date": "2026-09-03", "net": -994045.6}], "announcements": [{"form": "4", "date": "2026-10-30", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000235", "price_sensitive": false}, {"form": "10-Q", "date": "2026-10-27", "title": "Quarterly report", "accession": "0000780571-26-000233", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-27", "title": "FORM 8-K", "accession": "0001171843-26-006839", "price_sensitive": true}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000230", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000228", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000226", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000224", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000222", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000220", "price_sensitive": false}, {"form": "4", "date": "2026-10-05", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000218", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000216", "price_sensitive": false}, {"form": "144", "date": "2026-09-03", "title": "Notice of proposed sale", "accession": "0001959173-26-006690", "price_sensitive": false}, {"form": "4", "date": "2026-08-26", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000214", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000212", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000210", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000208", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000206", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000204", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000202", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000200", "price_sensitive": false}, {"form": "4", "date": "2026-08-25", "title": "PRIMARY DOCUMENT", "accession": "0000780571-26-000198", "price_sensitive": false}, {"form": "144", "date": "2026-08-25", "title": "Notice of proposed sale", "accession": "0001959173-26-006419", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006394", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006392", "price_sensitive": false}, {"form": "144", "date": "2026-08-24", "title": "Notice of proposed sale", "accession": "0001959173-26-006390", "price_sensitive": false}], "performance": {"ticker": "ITRI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 92.71, "volume": 144550.0}, {"date": "2021-07-28", "close": 96.12, "volume": 204201.0}, {"date": "2021-07-29", "close": 98.44, "volume": 197146.0}, {"date": "2021-07-30", "close": 98.62, "volume": 189495.0}, {"date": "2021-08-02", "close": 97.6, "volume": 146078.0}, {"date": "2021-08-03", "close": 97.62, "volume": 300359.0}, {"date": "2021-08-04", "close": 97.66, "volume": 258379.0}, {"date": "2021-08-05", "close": 71.84, "volume": 3078012.0}, {"date": "2021-08-06", "close": 77.11, "volume": 938049.0}, {"date": "2021-08-09", "close": 77.74, "volume": 507315.0}, {"date": "2021-08-10", "close": 81.4, "volume": 536948.0}, {"date": "2021-08-11", "close": 81.65, "volume": 296518.0}, {"date": "2021-08-12", "close": 82.45, "volume": 369702.0}, {"date": "2021-08-13", "close": 80.0, "volume": 208560.0}, {"date": "2021-08-16", "close": 78.1, "volume": 268604.0}, {"date": "2021-08-17", "close": 77.27, "volume": 316302.0}, {"date": "2021-08-18", "close": 77.57, "volume": 227326.0}, {"date": "2021-08-19", "close": 76.19, "volume": 241798.0}, {"date": "2021-08-20", "close": 76.86, "volume": 183808.0}, {"date": "2021-08-23", "close": 78.53, "volume": 221590.0}, {"date": "2021-08-24", "close": 80.85, "volume": 291992.0}, {"date": "2021-08-25", "close": 82.43, "volume": 518706.0}, {"date": "2021-08-26", "close": 81.81, "volume": 224211.0}, {"date": "2021-08-27", "close": 85.72, "volume": 447728.0}, {"date": "2021-08-30", "close": 84.82, "volume": 223326.0}, {"date": "2021-08-31", "close": 84.01, "volume": 504527.0}, {"date": "2021-09-01", "close": 85.06, "volume": 268842.0}, {"date": "2021-09-02", "close": 83.65, "volume": 221187.0}, {"date": "2021-09-03", "close": 81.83, "volume": 279403.0}, {"date": "2021-09-07", "close": 82.07, "volume": 304019.0}, {"date": "2021-09-08", "close": 80.33, "volume": 162045.0}, {"date": "2021-09-09", "close": 79.41, "volume": 255772.0}, {"date": "2021-09-10", "close": 78.88, "volume": 238009.0}, {"date": "2021-09-13", "close": 79.37, "volume": 282744.0}, {"date": "2021-09-14", "close": 79.38, "volume": 367799.0}, {"date": "2021-09-15", "close": 79.28, "volume": 259922.0}, {"date": "2021-09-16", "close": 77.53, "volume": 292299.0}, {"date": "2021-09-17", "close": 78.84, "volume": 958265.0}, {"date": "2021-09-20", "close": 76.97, "volume": 377970.0}, {"date": "2021-09-21", "close": 77.41, "volume": 287972.0}, {"date": "2021-09-22", "close": 78.43, "volume": 237644.0}, {"date": "2021-09-23", "close": 79.51, "volume": 261657.0}, {"date": "2021-09-24", "close": 78.77, "volume": 169737.0}, {"date": "2021-09-27", "close": 79.39, "volume": 376262.0}, {"date": "2021-09-28", "close": 78.26, "volume": 355541.0}, {"date": "2021-09-29", "close": 79.15, "volume": 262000.0}, {"date": "2021-09-30", "close": 75.63, "volume": 320740.0}, {"date": "2021-10-01", "close": 76.55, "volume": 291905.0}, {"date": "2021-10-04", "close": 73.88, "volume": 284863.0}, {"date": "2021-10-05", "close": 73.95, "volume": 391244.0}, {"date": "2021-10-06", "close": 69.54, "volume": 531179.0}, {"date": "2021-10-07", "close": 72.35, "volume": 519942.0}, {"date": "2021-10-08", "close": 72.17, "volume": 156297.0}, {"date": "2021-10-11", "close": 72.4, "volume": 459731.0}, {"date": "2021-10-12", "close": 73.29, "volume": 257043.0}, {"date": "2021-10-13", "close": 74.08, "volume": 283640.0}, {"date": "2021-10-14", "close": 74.63, "volume": 307123.0}, {"date": "2021-10-15", "close": 74.99, "volume": 320402.0}, {"date": "2021-10-18", "close": 75.12, "volume": 231460.0}, {"date": "2021-10-19", "close": 77.02, "volume": 277307.0}, {"date": "2021-10-20", "close": 78.1, "volume": 310392.0}, {"date": "2021-10-21", "close": 77.86, "volume": 402228.0}, {"date": "2021-10-22", "close": 77.16, "volume": 237787.0}, {"date": "2021-10-25", "close": 78.6, "volume": 304864.0}, {"date": "2021-10-26", "close": 76.67, "volume": 292480.0}, {"date": "2021-10-27", "close": 74.78, "volume": 271433.0}, {"date": "2021-10-28", "close": 78.15, "volume": 212068.0}, {"date": "2021-10-29", "close": 77.77, "volume": 267895.0}, {"date": "2021-11-01", "close": 81.04, "volume": 247109.0}, {"date": "2021-11-02", "close": 79.7, "volume": 183153.0}, {"date": "2021-11-03", "close": 79.14, "volume": 362677.0}, {"date": "2021-11-04", "close": 77.8, "volume": 460548.0}, {"date": "2021-11-05", "close": 79.12, "volume": 279092.0}, {"date": "2021-11-08", "close": 75.39, "volume": 368260.0}, {"date": "2021-11-09", "close": 73.3, "volume": 490984.0}, {"date": "2021-11-10", "close": 72.99, "volume": 339803.0}, {"date": "2021-11-11", "close": 71.78, "volume": 333148.0}, {"date": "2021-11-12", "close": 72.16, "volume": 224041.0}, {"date": "2021-11-15", "close": 72.13, "volume": 336092.0}, {"date": "2021-11-16", "close": 71.38, "volume": 422226.0}, {"date": "2021-11-17", "close": 68.37, "volume": 321020.0}, {"date": "2021-11-18", "close": 67.29, "volume": 421733.0}, {"date": "2021-11-19", "close": 66.76, "volume": 213050.0}, {"date": "2021-11-22", "close": 66.18, "volume": 387357.0}, {"date": "2021-11-23", "close": 67.08, "volume": 360005.0}, {"date": "2021-11-24", "close": 66.09, "volume": 168527.0}, {"date": "2021-11-26", "close": 63.02, "volume": 238969.0}, {"date": "2021-11-29", "close": 64.33, "volume": 503909.0}, {"date": "2021-11-30", "close": 61.91, "volume": 399867.0}, {"date": "2021-12-01", "close": 60.89, "volume": 449378.0}, {"date": "2021-12-02", "close": 62.46, "volume": 222559.0}, {"date": "2021-12-03", "close": 61.14, "volume": 651489.0}, {"date": "2021-12-06", "close": 63.94, "volume": 589177.0}, {"date": "2021-12-07", "close": 65.14, "volume": 458501.0}, {"date": "2021-12-08", "close": 65.1, "volume": 550721.0}, {"date": "2021-12-09", "close": 65.0, "volume": 341548.0}, {"date": "2021-12-10", "close": 62.74, "volume": 444567.0}, {"date": "2021-12-13", "close": 64.67, "volume": 385664.0}, {"date": "2021-12-14", "close": 63.59, "volume": 230995.0}, {"date": "2021-12-15", "close": 65.81, "volume": 341461.0}, {"date": "2021-12-16", "close": 63.74, "volume": 275252.0}, {"date": "2021-12-17", "close": 65.57, "volume": 1604434.0}, {"date": "2021-12-20", "close": 60.57, "volume": 427307.0}, {"date": "2021-12-21", "close": 64.57, "volume": 398735.0}, {"date": "2021-12-22", "close": 65.91, "volume": 317410.0}, {"date": "2021-12-23", "close": 66.59, "volume": 282424.0}, {"date": "2021-12-27", "close": 67.18, "volume": 182324.0}, {"date": "2021-12-28", "close": 67.07, "volume": 244260.0}, {"date": "2021-12-29", "close": 68.65, "volume": 400748.0}, {"date": "2021-12-30", "close": 67.78, "volume": 256876.0}, {"date": "2021-12-31", "close": 68.52, "volume": 305102.0}, {"date": "2022-01-03", "close": 68.92, "volume": 275723.0}, {"date": "2022-01-04", "close": 68.95, "volume": 258612.0}, {"date": "2022-01-05", "close": 66.95, "volume": 395256.0}, {"date": "2022-01-06", "close": 65.81, "volume": 213220.0}, {"date": "2022-01-07", "close": 64.78, "volume": 270004.0}, {"date": "2022-01-10", "close": 64.46, "volume": 244854.0}, {"date": "2022-01-11", "close": 64.53, "volume": 245664.0}, {"date": "2022-01-12", "close": 64.65, "volume": 239657.0}, {"date": "2022-01-13", "close": 63.41, "volume": 219412.0}, {"date": "2022-01-14", "close": 63.11, "volume": 292222.0}, {"date": "2022-01-18", "close": 59.77, "volume": 245435.0}, {"date": "2022-01-19", "close": 59.76, "volume": 316219.0}, {"date": "2022-01-20", "close": 59.77, "volume": 327255.0}, {"date": "2022-01-21", "close": 58.5, "volume": 342712.0}, {"date": "2022-01-24", "close": 61.95, "volume": 405970.0}, {"date": "2022-01-25", "close": 59.42, "volume": 347995.0}, {"date": "2022-01-26", "close": 59.15, "volume": 350069.0}, {"date": "2022-01-27", "close": 59.77, "volume": 421666.0}, {"date": "2022-01-28", "close": 58.77, "volume": 443368.0}, {"date": "2022-01-31", "close": 62.0, "volume": 282460.0}, {"date": "2022-02-01", "close": 61.06, "volume": 735363.0}, {"date": "2022-02-02", "close": 60.21, "volume": 323943.0}, {"date": "2022-02-03", "close": 58.26, "volume": 274997.0}, {"date": "2022-02-04", "close": 57.91, "volume": 285658.0}, {"date": "2022-02-07", "close": 57.44, "volume": 567867.0}, {"date": "2022-02-08", "close": 57.62, "volume": 777223.0}, {"date": "2022-02-09", "close": 58.98, "volume": 355168.0}, {"date": "2022-02-10", "close": 56.85, "volume": 378521.0}, {"date": "2022-02-11", "close": 55.89, "volume": 306046.0}, {"date": "2022-02-14", "close": 55.9, "volume": 562471.0}, {"date": "2022-02-15", "close": 57.46, "volume": 466945.0}, {"date": "2022-02-16", "close": 57.56, "volume": 309490.0}, {"date": "2022-02-17", "close": 55.1, "volume": 299225.0}, {"date": "2022-02-18", "close": 54.57, "volume": 470439.0}, {"date": "2022-02-22", "close": 53.62, "volume": 499241.0}, {"date": "2022-02-23", "close": 52.5, "volume": 604153.0}, {"date": "2022-02-24", "close": 53.95, "volume": 1351622.0}, {"date": "2022-02-25", "close": 54.7, "volume": 754120.0}, {"date": "2022-02-28", "close": 47.67, "volume": 1464070.0}, {"date": "2022-03-01", "close": 49.92, "volume": 937147.0}, {"date": "2022-03-02", "close": 50.01, "volume": 679499.0}, {"date": "2022-03-03", "close": 52.07, "volume": 693671.0}, {"date": "2022-03-04", "close": 47.31, "volume": 702271.0}, {"date": "2022-03-07", "close": 45.12, "volume": 688620.0}, {"date": "2022-03-08", "close": 47.06, "volume": 615040.0}, {"date": "2022-03-09", "close": 48.44, "volume": 339976.0}, {"date": "2022-03-10", "close": 47.39, "volume": 443053.0}, {"date": "2022-03-11", "close": 46.28, "volume": 254522.0}, {"date": "2022-03-14", "close": 45.43, "volume": 359079.0}, {"date": "2022-03-15", "close": 47.41, "volume": 291916.0}, {"date": "2022-03-16", "close": 49.71, "volume": 520761.0}, {"date": "2022-03-17", "close": 50.51, "volume": 429187.0}, {"date": "2022-03-18", "close": 51.48, "volume": 1024566.0}, {"date": "2022-03-21", "close": 51.37, "volume": 400297.0}, {"date": "2022-03-22", "close": 51.76, "volume": 332742.0}, {"date": "2022-03-23", "close": 51.04, "volume": 278803.0}, {"date": "2022-03-24", "close": 51.51, "volume": 210345.0}, {"date": "2022-03-25", "close": 52.04, "volume": 285630.0}, {"date": "2022-03-28", "close": 51.31, "volume": 342220.0}, {"date": "2022-03-29", "close": 54.11, "volume": 425455.0}, {"date": "2022-03-30", "close": 53.08, "volume": 327763.0}, {"date": "2022-03-31", "close": 52.68, "volume": 267781.0}, {"date": "2022-04-01", "close": 53.28, "volume": 458303.0}, {"date": "2022-04-04", "close": 54.02, "volume": 278070.0}, {"date": "2022-04-05", "close": 52.15, "volume": 289790.0}, {"date": "2022-04-06", "close": 51.54, "volume": 293396.0}, {"date": "2022-04-07", "close": 51.26, "volume": 276936.0}, {"date": "2022-04-08", "close": 51.02, "volume": 245865.0}, {"date": "2022-04-11", "close": 50.19, "volume": 366009.0}, {"date": "2022-04-12", "close": 49.94, "volume": 213777.0}, {"date": "2022-04-13", "close": 50.57, "volume": 187367.0}, {"date": "2022-04-14", "close": 50.01, "volume": 197320.0}, {"date": "2022-04-18", "close": 48.67, "volume": 248668.0}, {"date": "2022-04-19", "close": 50.24, "volume": 260609.0}, {"date": "2022-04-20", "close": 49.93, "volume": 257071.0}, {"date": "2022-04-21", "close": 49.09, "volume": 373882.0}, {"date": "2022-04-22", "close": 47.24, "volume": 298287.0}, {"date": "2022-04-25", "close": 48.12, "volume": 286733.0}, {"date": "2022-04-26", "close": 46.45, "volume": 233780.0}, {"date": "2022-04-27", "close": 46.84, "volume": 279561.0}, {"date": "2022-04-28", "close": 48.57, "volume": 264945.0}, {"date": "2022-04-29", "close": 47.78, "volume": 325642.0}, {"date": "2022-05-02", "close": 49.17, "volume": 453089.0}, {"date": "2022-05-03", "close": 48.26, "volume": 288478.0}, {"date": "2022-05-04", "close": 53.91, "volume": 513664.0}, {"date": "2022-05-05", "close": 51.17, "volume": 393058.0}, {"date": "2022-05-06", "close": 50.35, "volume": 319274.0}, {"date": "2022-05-09", "close": 48.52, "volume": 413682.0}, {"date": "2022-05-10", "close": 47.83, "volume": 310128.0}, {"date": "2022-05-11", "close": 46.76, "volume": 347562.0}, {"date": "2022-05-12", "close": 46.03, "volume": 440361.0}, {"date": "2022-05-13", "close": 48.31, "volume": 505636.0}, {"date": "2022-05-16", "close": 47.91, "volume": 252876.0}, {"date": "2022-05-17", "close": 49.76, "volume": 216778.0}, {"date": "2022-05-18", "close": 49.3, "volume": 335962.0}, {"date": "2022-05-19", "close": 50.75, "volume": 337560.0}, {"date": "2022-05-20", "close": 50.8, "volume": 329827.0}, {"date": "2022-05-23", "close": 50.24, "volume": 349616.0}, {"date": "2022-05-24", "close": 49.89, "volume": 184534.0}, {"date": "2022-05-25", "close": 50.11, "volume": 204176.0}, {"date": "2022-05-26", "close": 51.04, "volume": 237844.0}, {"date": "2022-05-27", "close": 52.68, "volume": 226188.0}, {"date": "2022-05-31", "close": 51.61, "volume": 375360.0}, {"date": "2022-06-01", "close": 50.82, "volume": 218055.0}, {"date": "2022-06-02", "close": 53.14, "volume": 206541.0}, {"date": "2022-06-03", "close": 51.53, "volume": 175896.0}, {"date": "2022-06-06", "close": 51.81, "volume": 244349.0}, {"date": "2022-06-07", "close": 52.7, "volume": 181939.0}, {"date": "2022-06-08", "close": 51.13, "volume": 161689.0}, {"date": "2022-06-09", "close": 49.9, "volume": 184021.0}, {"date": "2022-06-10", "close": 48.7, "volume": 206510.0}, {"date": "2022-06-13", "close": 47.04, "volume": 379758.0}, {"date": "2022-06-14", "close": 44.92, "volume": 330490.0}, {"date": "2022-06-15", "close": 47.07, "volume": 335629.0}, {"date": "2022-06-16", "close": 43.83, "volume": 469406.0}, {"date": "2022-06-17", "close": 46.14, "volume": 1067199.0}, {"date": "2022-06-21", "close": 47.28, "volume": 338031.0}, {"date": "2022-06-22", "close": 48.16, "volume": 531230.0}, {"date": "2022-06-23", "close": 49.17, "volume": 529075.0}, {"date": "2022-06-24", "close": 50.82, "volume": 1207384.0}, {"date": "2022-06-27", "close": 51.29, "volume": 291301.0}, {"date": "2022-06-28", "close": 50.68, "volume": 414222.0}, {"date": "2022-06-29", "close": 49.17, "volume": 468727.0}, {"date": "2022-06-30", "close": 49.43, "volume": 297180.0}, {"date": "2022-07-01", "close": 48.33, "volume": 299456.0}, {"date": "2022-07-05", "close": 47.45, "volume": 376802.0}, {"date": "2022-07-06", "close": 47.4, "volume": 285485.0}, {"date": "2022-07-07", "close": 48.37, "volume": 603332.0}, {"date": "2022-07-08", "close": 47.93, "volume": 379880.0}, {"date": "2022-07-11", "close": 46.2, "volume": 452411.0}, {"date": "2022-07-12", "close": 45.67, "volume": 448310.0}, {"date": "2022-07-13", "close": 45.61, "volume": 477701.0}, {"date": "2022-07-14", "close": 45.28, "volume": 506379.0}, {"date": "2022-07-15", "close": 48.32, "volume": 501779.0}, {"date": "2022-07-18", "close": 47.93, "volume": 325334.0}, {"date": "2022-07-19", "close": 48.86, "volume": 275074.0}, {"date": "2022-07-20", "close": 52.61, "volume": 348872.0}, {"date": "2022-07-21", "close": 54.4, "volume": 322840.0}, {"date": "2022-07-22", "close": 53.57, "volume": 280008.0}, {"date": "2022-07-25", "close": 54.2, "volume": 201494.0}, {"date": "2022-07-26", "close": 53.68, "volume": 209660.0}, {"date": "2022-07-27", "close": 55.41, "volume": 292977.0}, {"date": "2022-07-28", "close": 56.85, "volume": 533687.0}, {"date": "2022-07-29", "close": 58.4, "volume": 381258.0}, {"date": "2022-08-01", "close": 57.93, "volume": 290559.0}, {"date": "2022-08-02", "close": 57.27, "volume": 329037.0}, {"date": "2022-08-03", "close": 58.62, "volume": 559893.0}, {"date": "2022-08-04", "close": 50.66, "volume": 947624.0}, {"date": "2022-08-05", "close": 51.64, "volume": 587594.0}, {"date": "2022-08-08", "close": 50.63, "volume": 368491.0}, {"date": "2022-08-09", "close": 50.22, "volume": 344383.0}, {"date": "2022-08-10", "close": 52.87, "volume": 286811.0}, {"date": "2022-08-11", "close": 53.32, "volume": 298324.0}, {"date": "2022-08-12", "close": 55.1, "volume": 344165.0}, {"date": "2022-08-15", "close": 55.26, "volume": 261689.0}, {"date": "2022-08-16", "close": 53.71, "volume": 251285.0}, {"date": "2022-08-17", "close": 52.6, "volume": 279551.0}, {"date": "2022-08-18", "close": 52.8, "volume": 415447.0}, {"date": "2022-08-19", "close": 50.18, "volume": 435022.0}, {"date": "2022-08-22", "close": 48.74, "volume": 233687.0}, {"date": "2022-08-23", "close": 48.72, "volume": 205614.0}, {"date": "2022-08-24", "close": 49.64, "volume": 384116.0}, {"date": "2022-08-25", "close": 51.16, "volume": 316258.0}, {"date": "2022-08-26", "close": 48.88, "volume": 260007.0}, {"date": "2022-08-29", "close": 47.89, "volume": 158423.0}, {"date": "2022-08-30", "close": 46.87, "volume": 174790.0}, {"date": "2022-08-31", "close": 47.58, "volume": 265821.0}, {"date": "2022-09-01", "close": 47.75, "volume": 367652.0}, {"date": "2022-09-02", "close": 47.61, "volume": 516389.0}, {"date": "2022-09-06", "close": 46.65, "volume": 378758.0}, {"date": "2022-09-07", "close": 49.63, "volume": 266083.0}, {"date": "2022-09-08", "close": 49.51, "volume": 243946.0}, {"date": "2022-09-09", "close": 50.74, "volume": 236207.0}, {"date": "2022-09-12", "close": 50.7, "volume": 202404.0}, {"date": "2022-09-13", "close": 49.86, "volume": 305422.0}, {"date": "2022-09-14", "close": 49.81, "volume": 264700.0}, {"date": "2022-09-15", "close": 49.0, "volume": 429616.0}, {"date": "2022-09-16", "close": 48.55, "volume": 861571.0}, {"date": "2022-09-19", "close": 48.3, "volume": 290977.0}, {"date": "2022-09-20", "close": 46.85, "volume": 323341.0}, {"date": "2022-09-21", "close": 46.49, "volume": 389206.0}, {"date": "2022-09-22", "close": 45.25, "volume": 254188.0}, {"date": "2022-09-23", "close": 43.93, "volume": 386396.0}, {"date": "2022-09-26", "close": 43.63, "volume": 269841.0}, {"date": "2022-09-27", "close": 43.68, "volume": 231508.0}, {"date": "2022-09-28", "close": 44.58, "volume": 246613.0}, {"date": "2022-09-29", "close": 43.39, "volume": 301998.0}, {"date": "2022-09-30", "close": 42.11, "volume": 340755.0}, {"date": "2022-10-03", "close": 44.01, "volume": 300540.0}, {"date": "2022-10-04", "close": 46.28, "volume": 292154.0}, {"date": "2022-10-05", "close": 45.74, "volume": 193125.0}, {"date": "2022-10-06", "close": 44.58, "volume": 200617.0}, {"date": "2022-10-07", "close": 42.7, "volume": 244498.0}, {"date": "2022-10-10", "close": 42.72, "volume": 194341.0}, {"date": "2022-10-11", "close": 43.51, "volume": 364374.0}, {"date": "2022-10-12", "close": 41.79, "volume": 256311.0}, {"date": "2022-10-13", "close": 43.13, "volume": 403548.0}, {"date": "2022-10-14", "close": 42.84, "volume": 255982.0}, {"date": "2022-10-17", "close": 44.06, "volume": 427645.0}, {"date": "2022-10-18", "close": 44.52, "volume": 367592.0}, {"date": "2022-10-19", "close": 43.82, "volume": 311809.0}, {"date": "2022-10-20", "close": 42.0, "volume": 267434.0}, {"date": "2022-10-21", "close": 44.14, "volume": 339620.0}, {"date": "2022-10-24", "close": 44.74, "volume": 208434.0}, {"date": "2022-10-25", "close": 47.56, "volume": 264991.0}, {"date": "2022-10-26", "close": 47.32, "volume": 281373.0}, {"date": "2022-10-27", "close": 48.92, "volume": 351655.0}, {"date": "2022-10-28", "close": 49.37, "volume": 328229.0}, {"date": "2022-10-31", "close": 48.89, "volume": 373609.0}, {"date": "2022-11-01", "close": 48.79, "volume": 454830.0}, {"date": "2022-11-02", "close": 46.5, "volume": 383232.0}, {"date": "2022-11-03", "close": 43.15, "volume": 638622.0}, {"date": "2022-11-04", "close": 46.75, "volume": 583524.0}, {"date": "2022-11-07", "close": 50.11, "volume": 487570.0}, {"date": "2022-11-08", "close": 50.36, "volume": 690510.0}, {"date": "2022-11-09", "close": 50.43, "volume": 550562.0}, {"date": "2022-11-10", "close": 53.94, "volume": 412688.0}, {"date": "2022-11-11", "close": 55.17, "volume": 341866.0}, {"date": "2022-11-14", "close": 52.82, "volume": 298241.0}, {"date": "2022-11-15", "close": 54.4, "volume": 288123.0}, {"date": "2022-11-16", "close": 53.79, "volume": 200241.0}, {"date": "2022-11-17", "close": 52.74, "volume": 208027.0}, {"date": "2022-11-18", "close": 55.04, "volume": 355626.0}, {"date": "2022-11-21", "close": 52.53, "volume": 266203.0}, {"date": "2022-11-22", "close": 52.96, "volume": 185718.0}, {"date": "2022-11-23", "close": 52.75, "volume": 175110.0}, {"date": "2022-11-25", "close": 53.32, "volume": 76280.0}, {"date": "2022-11-28", "close": 51.05, "volume": 225871.0}, {"date": "2022-11-29", "close": 51.0, "volume": 205596.0}, {"date": "2022-11-30", "close": 53.18, "volume": 342200.0}, {"date": "2022-12-01", "close": 54.27, "volume": 279898.0}, {"date": "2022-12-02", "close": 54.48, "volume": 151083.0}, {"date": "2022-12-05", "close": 53.87, "volume": 203013.0}, {"date": "2022-12-06", "close": 52.35, "volume": 166489.0}, {"date": "2022-12-07", "close": 51.77, "volume": 140881.0}, {"date": "2022-12-08", "close": 53.0, "volume": 171260.0}, {"date": "2022-12-09", "close": 52.55, "volume": 212596.0}, {"date": "2022-12-12", "close": 52.95, "volume": 258079.0}, {"date": "2022-12-13", "close": 54.29, "volume": 288221.0}, {"date": "2022-12-14", "close": 53.53, "volume": 270771.0}, {"date": "2022-12-15", "close": 51.4, "volume": 288698.0}, {"date": "2022-12-16", "close": 49.75, "volume": 975640.0}, {"date": "2022-12-19", "close": 49.55, "volume": 228002.0}, {"date": "2022-12-20", "close": 51.0, "volume": 345198.0}, {"date": "2022-12-21", "close": 52.13, "volume": 309375.0}, {"date": "2022-12-22", "close": 51.54, "volume": 287664.0}, {"date": "2022-12-23", "close": 49.59, "volume": 235290.0}, {"date": "2022-12-27", "close": 50.29, "volume": 251447.0}, {"date": "2022-12-28", "close": 49.27, "volume": 194692.0}, {"date": "2022-12-29", "close": 51.23, "volume": 267507.0}, {"date": "2022-12-30", "close": 50.65, "volume": 175956.0}, {"date": "2023-01-03", "close": 51.74, "volume": 279887.0}, {"date": "2023-01-04", "close": 52.66, "volume": 239865.0}, {"date": "2023-01-05", "close": 51.8, "volume": 154765.0}, {"date": "2023-01-06", "close": 53.29, "volume": 218813.0}, {"date": "2023-01-09", "close": 53.65, "volume": 192218.0}, {"date": "2023-01-10", "close": 55.57, "volume": 307691.0}, {"date": "2023-01-11", "close": 56.03, "volume": 199988.0}, {"date": "2023-01-12", "close": 57.69, "volume": 255122.0}, {"date": "2023-01-13", "close": 58.37, "volume": 139037.0}, {"date": "2023-01-17", "close": 57.82, "volume": 159426.0}, {"date": "2023-01-18", "close": 56.7, "volume": 209676.0}, {"date": "2023-01-19", "close": 55.71, "volume": 218576.0}, {"date": "2023-01-20", "close": 56.8, "volume": 226362.0}, {"date": "2023-01-23", "close": 57.29, "volume": 187032.0}, {"date": "2023-01-24", "close": 56.48, "volume": 151864.0}, {"date": "2023-01-25", "close": 55.58, "volume": 199972.0}, {"date": "2023-01-26", "close": 55.27, "volume": 203228.0}, {"date": "2023-01-27", "close": 56.44, "volume": 245372.0}, {"date": "2023-01-30", "close": 55.55, "volume": 161692.0}, {"date": "2023-01-31", "close": 57.47, "volume": 328550.0}, {"date": "2023-02-01", "close": 58.76, "volume": 210509.0}, {"date": "2023-02-02", "close": 59.87, "volume": 270690.0}, {"date": "2023-02-03", "close": 59.27, "volume": 234755.0}, {"date": "2023-02-06", "close": 58.08, "volume": 167999.0}, {"date": "2023-02-07", "close": 58.5, "volume": 346081.0}, {"date": "2023-02-08", "close": 57.03, "volume": 207554.0}, {"date": "2023-02-09", "close": 56.7, "volume": 176876.0}, {"date": "2023-02-10", "close": 56.98, "volume": 131894.0}, {"date": "2023-02-13", "close": 57.66, "volume": 153287.0}, {"date": "2023-02-14", "close": 57.49, "volume": 136455.0}, {"date": "2023-02-15", "close": 58.56, "volume": 169378.0}, {"date": "2023-02-16", "close": 57.92, "volume": 172085.0}, {"date": "2023-02-17", "close": 57.24, "volume": 186917.0}, {"date": "2023-02-21", "close": 55.33, "volume": 250875.0}, {"date": "2023-02-22", "close": 55.22, "volume": 292744.0}, {"date": "2023-02-23", "close": 55.59, "volume": 204628.0}, {"date": "2023-02-24", "close": 54.63, "volume": 386870.0}, {"date": "2023-02-27", "close": 51.74, "volume": 780325.0}, {"date": "2023-02-28", "close": 55.77, "volume": 592725.0}, {"date": "2023-03-01", "close": 55.59, "volume": 317668.0}, {"date": "2023-03-02", "close": 56.78, "volume": 251746.0}, {"date": "2023-03-03", "close": 56.77, "volume": 340122.0}, {"date": "2023-03-06", "close": 55.17, "volume": 254846.0}, {"date": "2023-03-07", "close": 53.69, "volume": 250635.0}, {"date": "2023-03-08", "close": 54.18, "volume": 214273.0}, {"date": "2023-03-09", "close": 53.92, "volume": 231571.0}, {"date": "2023-03-10", "close": 52.825, "volume": 368737.0}, {"date": "2023-03-13", "close": 52.13, "volume": 232764.0}, {"date": "2023-03-14", "close": 53.86, "volume": 189365.0}, {"date": "2023-03-15", "close": 52.41, "volume": 304169.0}, {"date": "2023-03-16", "close": 52.77, "volume": 280586.0}, {"date": "2023-03-17", "close": 50.95, "volume": 1051573.0}, {"date": "2023-03-20", "close": 52.21, "volume": 296918.0}, {"date": "2023-03-21", "close": 52.33, "volume": 242975.0}, {"date": "2023-03-22", "close": 51.23, "volume": 199012.0}, {"date": "2023-03-23", "close": 51.34, "volume": 226649.0}, {"date": "2023-03-24", "close": 51.32, "volume": 201178.0}, {"date": "2023-03-27", "close": 52.48, "volume": 177200.0}, {"date": "2023-03-28", "close": 52.9, "volume": 170479.0}, {"date": "2023-03-29", "close": 53.89, "volume": 172167.0}, {"date": "2023-03-30", "close": 54.22, "volume": 261514.0}, {"date": "2023-03-31", "close": 55.45, "volume": 341901.0}, {"date": "2023-04-03", "close": 55.35, "volume": 208103.0}, {"date": "2023-04-04", "close": 53.61, "volume": 225993.0}, {"date": "2023-04-05", "close": 52.67, "volume": 247975.0}, {"date": "2023-04-06", "close": 52.7, "volume": 185922.0}, {"date": "2023-04-10", "close": 53.6, "volume": 201823.0}, {"date": "2023-04-11", "close": 53.98, "volume": 135318.0}, {"date": "2023-04-12", "close": 53.51, "volume": 281840.0}, {"date": "2023-04-13", "close": 54.29, "volume": 231414.0}, {"date": "2023-04-14", "close": 53.68, "volume": 127350.0}, {"date": "2023-04-17", "close": 53.44, "volume": 157019.0}, {"date": "2023-04-18", "close": 52.58, "volume": 293301.0}, {"date": "2023-04-19", "close": 52.02, "volume": 162689.0}, {"date": "2023-04-20", "close": 51.94, "volume": 232777.0}, {"date": "2023-04-21", "close": 52.37, "volume": 160176.0}, {"date": "2023-04-24", "close": 52.77, "volume": 145320.0}, {"date": "2023-04-25", "close": 51.18, "volume": 185096.0}, {"date": "2023-04-26", "close": 51.15, "volume": 276380.0}, {"date": "2023-04-27", "close": 52.32, "volume": 190244.0}, {"date": "2023-04-28", "close": 53.4, "volume": 238974.0}, {"date": "2023-05-01", "close": 53.34, "volume": 172542.0}, {"date": "2023-05-02", "close": 54.33, "volume": 388750.0}, {"date": "2023-05-03", "close": 54.02, "volume": 398232.0}, {"date": "2023-05-04", "close": 65.6, "volume": 795813.0}, {"date": "2023-05-05", "close": 68.5, "volume": 739971.0}, {"date": "2023-05-08", "close": 67.17, "volume": 467688.0}, {"date": "2023-05-09", "close": 66.26, "volume": 298685.0}, {"date": "2023-05-10", "close": 66.65, "volume": 224301.0}, {"date": "2023-05-11", "close": 66.51, "volume": 189866.0}, {"date": "2023-05-12", "close": 66.21, "volume": 208802.0}, {"date": "2023-05-15", "close": 66.47, "volume": 189421.0}, {"date": "2023-05-16", "close": 65.94, "volume": 192092.0}, {"date": "2023-05-17", "close": 67.63, "volume": 215658.0}, {"date": "2023-05-18", "close": 68.02, "volume": 226924.0}, {"date": "2023-05-19", "close": 67.92, "volume": 373030.0}, {"date": "2023-05-22", "close": 66.8, "volume": 218300.0}, {"date": "2023-05-23", "close": 67.28, "volume": 207568.0}, {"date": "2023-05-24", "close": 65.0, "volume": 228563.0}, {"date": "2023-05-25", "close": 65.05, "volume": 400769.0}, {"date": "2023-05-26", "close": 65.03, "volume": 550982.0}, {"date": "2023-05-30", "close": 67.87, "volume": 579764.0}, {"date": "2023-05-31", "close": 67.73, "volume": 664066.0}, {"date": "2023-06-01", "close": 66.97, "volume": 235817.0}, {"date": "2023-06-02", "close": 69.62, "volume": 256064.0}, {"date": "2023-06-05", "close": 68.94, "volume": 243592.0}, {"date": "2023-06-06", "close": 70.67, "volume": 386518.0}, {"date": "2023-06-07", "close": 73.26, "volume": 517358.0}, {"date": "2023-06-08", "close": 72.66, "volume": 435991.0}, {"date": "2023-06-09", "close": 71.6, "volume": 398168.0}, {"date": "2023-06-12", "close": 72.18, "volume": 275174.0}, {"date": "2023-06-13", "close": 73.03, "volume": 277004.0}, {"date": "2023-06-14", "close": 71.26, "volume": 430858.0}, {"date": "2023-06-15", "close": 72.43, "volume": 423964.0}, {"date": "2023-06-16", "close": 72.21, "volume": 798064.0}, {"date": "2023-06-20", "close": 72.18, "volume": 235634.0}, {"date": "2023-06-21", "close": 71.33, "volume": 419514.0}, {"date": "2023-06-22", "close": 69.55, "volume": 496778.0}, {"date": "2023-06-23", "close": 68.13, "volume": 450126.0}, {"date": "2023-06-26", "close": 67.88, "volume": 224978.0}, {"date": "2023-06-27", "close": 68.6, "volume": 425208.0}, {"date": "2023-06-28", "close": 69.27, "volume": 213627.0}, {"date": "2023-06-29", "close": 70.88, "volume": 368142.0}, {"date": "2023-06-30", "close": 72.1, "volume": 311540.0}, {"date": "2023-07-03", "close": 71.32, "volume": 116702.0}, {"date": "2023-07-05", "close": 69.95, "volume": 253895.0}, {"date": "2023-07-06", "close": 69.41, "volume": 206071.0}, {"date": "2023-07-07", "close": 70.21, "volume": 250782.0}, {"date": "2023-07-10", "close": 71.75, "volume": 177053.0}, {"date": "2023-07-11", "close": 71.97, "volume": 268795.0}, {"date": "2023-07-12", "close": 72.78, "volume": 206279.0}, {"date": "2023-07-13", "close": 71.99, "volume": 208695.0}, {"date": "2023-07-14", "close": 71.39, "volume": 249581.0}, {"date": "2023-07-17", "close": 73.58, "volume": 451693.0}, {"date": "2023-07-18", "close": 75.89, "volume": 370462.0}, {"date": "2023-07-19", "close": 74.45, "volume": 266036.0}, {"date": "2023-07-20", "close": 75.06, "volume": 389381.0}, {"date": "2023-07-21", "close": 75.35, "volume": 299243.0}, {"date": "2023-07-24", "close": 75.43, "volume": 334808.0}, {"date": "2023-07-25", "close": 76.37, "volume": 251482.0}, {"date": "2023-07-26", "close": 76.31, "volume": 190729.0}, {"date": "2023-07-27", "close": 75.77, "volume": 203037.0}, {"date": "2023-07-28", "close": 76.53, "volume": 258111.0}, {"date": "2023-07-31", "close": 78.67, "volume": 333249.0}, {"date": "2023-08-01", "close": 78.51, "volume": 257764.0}, {"date": "2023-08-02", "close": 76.75, "volume": 457109.0}, {"date": "2023-08-03", "close": 76.56, "volume": 601944.0}, {"date": "2023-08-04", "close": 71.8, "volume": 768968.0}, {"date": "2023-08-07", "close": 69.1, "volume": 625982.0}, {"date": "2023-08-08", "close": 68.97, "volume": 406871.0}, {"date": "2023-08-09", "close": 69.0, "volume": 502239.0}, {"date": "2023-08-10", "close": 70.21, "volume": 393636.0}, {"date": "2023-08-11", "close": 70.99, "volume": 401286.0}, {"date": "2023-08-14", "close": 71.04, "volume": 210080.0}, {"date": "2023-08-15", "close": 68.37, "volume": 303324.0}, {"date": "2023-08-16", "close": 67.26, "volume": 216165.0}, {"date": "2023-08-17", "close": 66.36, "volume": 208101.0}, {"date": "2023-08-18", "close": 67.19, "volume": 323229.0}, {"date": "2023-08-21", "close": 66.99, "volume": 342454.0}, {"date": "2023-08-22", "close": 66.97, "volume": 260215.0}, {"date": "2023-08-23", "close": 67.97, "volume": 273969.0}, {"date": "2023-08-24", "close": 66.65, "volume": 245832.0}, {"date": "2023-08-25", "close": 67.39, "volume": 245905.0}, {"date": "2023-08-28", "close": 68.16, "volume": 196786.0}, {"date": "2023-08-29", "close": 68.65, "volume": 201056.0}, {"date": "2023-08-30", "close": 68.46, "volume": 275150.0}, {"date": "2023-08-31", "close": 68.41, "volume": 494372.0}, {"date": "2023-09-01", "close": 68.49, "volume": 201486.0}, {"date": "2023-09-05", "close": 65.39, "volume": 388910.0}, {"date": "2023-09-06", "close": 65.4, "volume": 439497.0}, {"date": "2023-09-07", "close": 64.33, "volume": 389877.0}, {"date": "2023-09-08", "close": 64.02, "volume": 324189.0}, {"date": "2023-09-11", "close": 63.54, "volume": 360606.0}, {"date": "2023-09-12", "close": 62.88, "volume": 333205.0}, {"date": "2023-09-13", "close": 62.59, "volume": 330248.0}, {"date": "2023-09-14", "close": 62.95, "volume": 313221.0}, {"date": "2023-09-15", "close": 63.34, "volume": 1113578.0}, {"date": "2023-09-18", "close": 62.54, "volume": 267710.0}, {"date": "2023-09-19", "close": 62.55, "volume": 207929.0}, {"date": "2023-09-20", "close": 61.02, "volume": 272029.0}, {"date": "2023-09-21", "close": 59.69, "volume": 251263.0}, {"date": "2023-09-22", "close": 59.91, "volume": 296284.0}, {"date": "2023-09-25", "close": 60.84, "volume": 303646.0}, {"date": "2023-09-26", "close": 59.45, "volume": 377607.0}, {"date": "2023-09-27", "close": 59.08, "volume": 281790.0}, {"date": "2023-09-28", "close": 59.78, "volume": 465506.0}, {"date": "2023-09-29", "close": 60.58, "volume": 528304.0}, {"date": "2023-10-02", "close": 58.8, "volume": 410591.0}, {"date": "2023-10-03", "close": 58.37, "volume": 313401.0}, {"date": "2023-10-04", "close": 58.46, "volume": 272762.0}, {"date": "2023-10-05", "close": 57.81, "volume": 212587.0}, {"date": "2023-10-06", "close": 58.79, "volume": 234139.0}, {"date": "2023-10-09", "close": 58.15, "volume": 184875.0}, {"date": "2023-10-10", "close": 58.84, "volume": 208487.0}, {"date": "2023-10-11", "close": 58.72, "volume": 234129.0}, {"date": "2023-10-12", "close": 58.43, "volume": 356046.0}, {"date": "2023-10-13", "close": 57.54, "volume": 232314.0}, {"date": "2023-10-16", "close": 58.74, "volume": 265507.0}, {"date": "2023-10-17", "close": 59.94, "volume": 317473.0}, {"date": "2023-10-18", "close": 58.73, "volume": 285570.0}, {"date": "2023-10-19", "close": 58.53, "volume": 462667.0}, {"date": "2023-10-20", "close": 57.31, "volume": 403010.0}, {"date": "2023-10-23", "close": 56.81, "volume": 202064.0}, {"date": "2023-10-24", "close": 57.48, "volume": 267477.0}, {"date": "2023-10-25", "close": 57.68, "volume": 401350.0}, {"date": "2023-10-26", "close": 57.73, "volume": 378054.0}, {"date": "2023-10-27", "close": 57.18, "volume": 446282.0}, {"date": "2023-10-30", "close": 56.82, "volume": 249933.0}, {"date": "2023-10-31", "close": 57.28, "volume": 235063.0}, {"date": "2023-11-01", "close": 56.85, "volume": 574369.0}, {"date": "2023-11-02", "close": 64.1, "volume": 741656.0}, {"date": "2023-11-03", "close": 64.28, "volume": 486052.0}, {"date": "2023-11-06", "close": 64.99, "volume": 269098.0}, {"date": "2023-11-07", "close": 63.31, "volume": 410503.0}, {"date": "2023-11-08", "close": 64.22, "volume": 379900.0}, {"date": "2023-11-09", "close": 62.65, "volume": 296221.0}, {"date": "2023-11-10", "close": 63.34, "volume": 219730.0}, {"date": "2023-11-13", "close": 63.53, "volume": 231341.0}, {"date": "2023-11-14", "close": 65.61, "volume": 467814.0}, {"date": "2023-11-15", "close": 66.19, "volume": 331989.0}, {"date": "2023-11-16", "close": 66.03, "volume": 235206.0}, {"date": "2023-11-17", "close": 65.99, "volume": 243328.0}, {"date": "2023-11-20", "close": 66.76, "volume": 313394.0}, {"date": "2023-11-21", "close": 65.02, "volume": 346606.0}, {"date": "2023-11-22", "close": 66.45, "volume": 361135.0}, {"date": "2023-11-24", "close": 66.55, "volume": 64277.0}, {"date": "2023-11-27", "close": 66.64, "volume": 207220.0}, {"date": "2023-11-28", "close": 65.66, "volume": 170878.0}, {"date": "2023-11-29", "close": 66.06, "volume": 366581.0}, {"date": "2023-11-30", "close": 67.38, "volume": 530901.0}, {"date": "2023-12-01", "close": 69.04, "volume": 416234.0}, {"date": "2023-12-04", "close": 70.15, "volume": 249746.0}, {"date": "2023-12-05", "close": 69.93, "volume": 299617.0}, {"date": "2023-12-06", "close": 70.13, "volume": 277505.0}, {"date": "2023-12-07", "close": 69.81, "volume": 287527.0}, {"date": "2023-12-08", "close": 70.23, "volume": 219539.0}, {"date": "2023-12-11", "close": 69.52, "volume": 229063.0}, {"date": "2023-12-12", "close": 70.45, "volume": 292129.0}, {"date": "2023-12-13", "close": 73.38, "volume": 429531.0}, {"date": "2023-12-14", "close": 76.52, "volume": 625677.0}, {"date": "2023-12-15", "close": 73.01, "volume": 1488594.0}, {"date": "2023-12-18", "close": 73.02, "volume": 449341.0}, {"date": "2023-12-19", "close": 74.31, "volume": 532688.0}, {"date": "2023-12-20", "close": 73.98, "volume": 457620.0}, {"date": "2023-12-21", "close": 74.34, "volume": 199145.0}, {"date": "2023-12-22", "close": 75.2, "volume": 154573.0}, {"date": "2023-12-26", "close": 76.04, "volume": 134395.0}, {"date": "2023-12-27", "close": 76.51, "volume": 142187.0}, {"date": "2023-12-28", "close": 76.37, "volume": 170946.0}, {"date": "2023-12-29", "close": 75.51, "volume": 225022.0}, {"date": "2024-01-02", "close": 75.12, "volume": 302782.0}, {"date": "2024-01-03", "close": 72.49, "volume": 289365.0}, {"date": "2024-01-04", "close": 71.51, "volume": 304666.0}, {"date": "2024-01-05", "close": 70.88, "volume": 322453.0}, {"date": "2024-01-08", "close": 72.38, "volume": 256377.0}, {"date": "2024-01-09", "close": 70.6, "volume": 181226.0}, {"date": "2024-01-10", "close": 70.79, "volume": 196943.0}, {"date": "2024-01-11", "close": 72.5, "volume": 439299.0}, {"date": "2024-01-12", "close": 72.57, "volume": 325633.0}, {"date": "2024-01-16", "close": 70.85, "volume": 351343.0}, {"date": "2024-01-17", "close": 69.34, "volume": 284294.0}, {"date": "2024-01-18", "close": 70.96, "volume": 215710.0}, {"date": "2024-01-19", "close": 75.89, "volume": 510811.0}, {"date": "2024-01-22", "close": 76.86, "volume": 400644.0}, {"date": "2024-01-23", "close": 76.095, "volume": 261369.0}, {"date": "2024-01-24", "close": 74.6, "volume": 216681.0}, {"date": "2024-01-25", "close": 74.15, "volume": 321107.0}, {"date": "2024-01-26", "close": 73.93, "volume": 224788.0}, {"date": "2024-01-29", "close": 74.27, "volume": 250538.0}, {"date": "2024-01-30", "close": 73.27, "volume": 259613.0}, {"date": "2024-01-31", "close": 72.14, "volume": 317997.0}, {"date": "2024-02-01", "close": 73.23, "volume": 219607.0}, {"date": "2024-02-02", "close": 73.41, "volume": 241013.0}, {"date": "2024-02-05", "close": 71.33, "volume": 299344.0}, {"date": "2024-02-06", "close": 72.65, "volume": 182403.0}, {"date": "2024-02-07", "close": 74.04, "volume": 282347.0}, {"date": "2024-02-08", "close": 75.43, "volume": 217093.0}, {"date": "2024-02-09", "close": 76.39, "volume": 206766.0}, {"date": "2024-02-12", "close": 76.01, "volume": 233763.0}, {"date": "2024-02-13", "close": 72.43, "volume": 397922.0}, {"date": "2024-02-14", "close": 75.73, "volume": 296869.0}, {"date": "2024-02-15", "close": 77.37, "volume": 245184.0}, {"date": "2024-02-16", "close": 76.5, "volume": 232297.0}, {"date": "2024-02-20", "close": 75.4, "volume": 289464.0}, {"date": "2024-02-21", "close": 74.42, "volume": 307257.0}, {"date": "2024-02-22", "close": 75.09, "volume": 355481.0}, {"date": "2024-02-23", "close": 74.93, "volume": 566562.0}, {"date": "2024-02-26", "close": 91.46, "volume": 2056560.0}, {"date": "2024-02-27", "close": 91.03, "volume": 1294325.0}, {"date": "2024-02-28", "close": 94.15, "volume": 1107735.0}, {"date": "2024-02-29", "close": 92.68, "volume": 658078.0}, {"date": "2024-03-01", "close": 93.18, "volume": 398784.0}, {"date": "2024-03-04", "close": 93.76, "volume": 318601.0}, {"date": "2024-03-05", "close": 92.35, "volume": 514982.0}, {"date": "2024-03-06", "close": 95.3, "volume": 348857.0}, {"date": "2024-03-07", "close": 95.85, "volume": 491793.0}, {"date": "2024-03-08", "close": 94.95, "volume": 357522.0}, {"date": "2024-03-11", "close": 92.73, "volume": 541578.0}, {"date": "2024-03-12", "close": 91.52, "volume": 852780.0}, {"date": "2024-03-13", "close": 89.18, "volume": 521847.0}, {"date": "2024-03-14", "close": 87.23, "volume": 427970.0}, {"date": "2024-03-15", "close": 86.97, "volume": 898146.0}, {"date": "2024-03-18", "close": 87.41, "volume": 367792.0}, {"date": "2024-03-19", "close": 87.07, "volume": 394888.0}, {"date": "2024-03-20", "close": 88.88, "volume": 471819.0}, {"date": "2024-03-21", "close": 90.12, "volume": 429475.0}, {"date": "2024-03-22", "close": 89.43, "volume": 249275.0}, {"date": "2024-03-25", "close": 89.21, "volume": 281804.0}, {"date": "2024-03-26", "close": 89.37, "volume": 300481.0}, {"date": "2024-03-27", "close": 91.54, "volume": 323925.0}, {"date": "2024-03-28", "close": 92.52, "volume": 669534.0}, {"date": "2024-04-01", "close": 89.5, "volume": 320013.0}, {"date": "2024-04-02", "close": 90.07, "volume": 474463.0}, {"date": "2024-04-03", "close": 89.55, "volume": 257924.0}, {"date": "2024-04-04", "close": 91.51, "volume": 626888.0}, {"date": "2024-04-05", "close": 91.5, "volume": 401220.0}, {"date": "2024-04-08", "close": 91.68, "volume": 398301.0}, {"date": "2024-04-09", "close": 91.06, "volume": 295507.0}, {"date": "2024-04-10", "close": 90.49, "volume": 365493.0}, {"date": "2024-04-11", "close": 92.2, "volume": 352435.0}, {"date": "2024-04-12", "close": 91.44, "volume": 392451.0}, {"date": "2024-04-15", "close": 89.94, "volume": 448881.0}, {"date": "2024-04-16", "close": 90.76, "volume": 389112.0}, {"date": "2024-04-17", "close": 90.52, "volume": 422849.0}, {"date": "2024-04-18", "close": 90.49, "volume": 283629.0}, {"date": "2024-04-19", "close": 89.68, "volume": 328393.0}, {"date": "2024-04-22", "close": 91.46, "volume": 386465.0}, {"date": "2024-04-23", "close": 94.84, "volume": 473747.0}, {"date": "2024-04-24", "close": 94.42, "volume": 386422.0}, {"date": "2024-04-25", "close": 94.39, "volume": 443417.0}, {"date": "2024-04-26", "close": 95.75, "volume": 374012.0}, {"date": "2024-04-29", "close": 94.97, "volume": 418006.0}, {"date": "2024-04-30", "close": 92.12, "volume": 836195.0}, {"date": "2024-05-01", "close": 91.54, "volume": 709035.0}, {"date": "2024-05-02", "close": 99.82, "volume": 1354820.0}, {"date": "2024-05-03", "close": 107.01, "volume": 1235838.0}, {"date": "2024-05-06", "close": 107.37, "volume": 730687.0}, {"date": "2024-05-07", "close": 108.25, "volume": 546409.0}, {"date": "2024-05-08", "close": 109.06, "volume": 463600.0}, {"date": "2024-05-09", "close": 108.54, "volume": 486561.0}, {"date": "2024-05-10", "close": 107.32, "volume": 374044.0}, {"date": "2024-05-13", "close": 106.39, "volume": 340214.0}, {"date": "2024-05-14", "close": 107.27, "volume": 357423.0}, {"date": "2024-05-15", "close": 108.86, "volume": 303615.0}, {"date": "2024-05-16", "close": 108.62, "volume": 226368.0}, {"date": "2024-05-17", "close": 109.05, "volume": 178763.0}, {"date": "2024-05-20", "close": 109.64, "volume": 234444.0}, {"date": "2024-05-21", "close": 107.04, "volume": 347440.0}, {"date": "2024-05-22", "close": 107.79, "volume": 334335.0}, {"date": "2024-05-23", "close": 107.1, "volume": 357416.0}, {"date": "2024-05-24", "close": 109.54, "volume": 329534.0}, {"date": "2024-05-28", "close": 110.04, "volume": 428583.0}, {"date": "2024-05-29", "close": 108.25, "volume": 381265.0}, {"date": "2024-05-30", "close": 108.22, "volume": 252112.0}, {"date": "2024-05-31", "close": 107.55, "volume": 367882.0}, {"date": "2024-06-03", "close": 105.5, "volume": 421189.0}, {"date": "2024-06-04", "close": 105.11, "volume": 380901.0}, {"date": "2024-06-05", "close": 108.11, "volume": 311695.0}, {"date": "2024-06-06", "close": 108.05, "volume": 313655.0}, {"date": "2024-06-07", "close": 107.15, "volume": 340939.0}, {"date": "2024-06-10", "close": 108.6, "volume": 452811.0}, {"date": "2024-06-11", "close": 106.48, "volume": 315531.0}, {"date": "2024-06-12", "close": 108.22, "volume": 376617.0}, {"date": "2024-06-13", "close": 108.07, "volume": 244641.0}, {"date": "2024-06-14", "close": 105.98, "volume": 270137.0}, {"date": "2024-06-17", "close": 102.93, "volume": 1866019.0}, {"date": "2024-06-18", "close": 102.86, "volume": 4159276.0}, {"date": "2024-06-20", "close": 98.47, "volume": 724725.0}, {"date": "2024-06-21", "close": 99.12, "volume": 1217711.0}, {"date": "2024-06-24", "close": 98.64, "volume": 946258.0}, {"date": "2024-06-25", "close": 97.33, "volume": 400862.0}, {"date": "2024-06-26", "close": 97.86, "volume": 458196.0}, {"date": "2024-06-27", "close": 99.42, "volume": 797564.0}, {"date": "2024-06-28", "close": 98.96, "volume": 1957278.0}, {"date": "2024-07-01", "close": 98.18, "volume": 331101.0}, {"date": "2024-07-02", "close": 98.79, "volume": 329386.0}, {"date": "2024-07-03", "close": 99.47, "volume": 145766.0}, {"date": "2024-07-05", "close": 99.43, "volume": 415410.0}, {"date": "2024-07-08", "close": 98.79, "volume": 378808.0}, {"date": "2024-07-09", "close": 98.26, "volume": 515615.0}, {"date": "2024-07-10", "close": 100.0, "volume": 938046.0}, {"date": "2024-07-11", "close": 103.42, "volume": 1361542.0}, {"date": "2024-07-12", "close": 104.59, "volume": 916042.0}, {"date": "2024-07-15", "close": 105.18, "volume": 920335.0}, {"date": "2024-07-16", "close": 107.43, "volume": 963701.0}, {"date": "2024-07-17", "close": 102.94, "volume": 1007460.0}, {"date": "2024-07-18", "close": 102.5, "volume": 782851.0}, {"date": "2024-07-19", "close": 101.65, "volume": 369495.0}, {"date": "2024-07-22", "close": 104.21, "volume": 425505.0}, {"date": "2024-07-23", "close": 107.0, "volume": 554988.0}, {"date": "2024-07-24", "close": 102.03, "volume": 471203.0}, {"date": "2024-07-25", "close": 101.19, "volume": 465918.0}, {"date": "2024-07-26", "close": 103.56, "volume": 630649.0}, {"date": "2024-07-29", "close": 103.83, "volume": 497726.0}, {"date": "2024-07-30", "close": 101.54, "volume": 658079.0}, {"date": "2024-07-31", "close": 103.44, "volume": 578750.0}, {"date": "2024-08-01", "close": 108.09, "volume": 1762741.0}, {"date": "2024-08-02", "close": 101.15, "volume": 1014918.0}, {"date": "2024-08-05", "close": 97.39, "volume": 881863.0}, {"date": "2024-08-06", "close": 97.77, "volume": 567207.0}, {"date": "2024-08-07", "close": 95.15, "volume": 705580.0}, {"date": "2024-08-08", "close": 98.73, "volume": 977028.0}, {"date": "2024-08-09", "close": 98.45, "volume": 554056.0}, {"date": "2024-08-12", "close": 94.52, "volume": 807570.0}, {"date": "2024-08-13", "close": 96.81, "volume": 579088.0}, {"date": "2024-08-14", "close": 96.55, "volume": 517581.0}, {"date": "2024-08-15", "close": 96.71, "volume": 668841.0}, {"date": "2024-08-16", "close": 97.07, "volume": 416118.0}, {"date": "2024-08-19", "close": 98.52, "volume": 337831.0}, {"date": "2024-08-20", "close": 97.15, "volume": 310921.0}, {"date": "2024-08-21", "close": 99.53, "volume": 225828.0}, {"date": "2024-08-22", "close": 100.19, "volume": 821285.0}, {"date": "2024-08-23", "close": 101.96, "volume": 315495.0}, {"date": "2024-08-26", "close": 101.69, "volume": 358478.0}, {"date": "2024-08-27", "close": 101.71, "volume": 236840.0}, {"date": "2024-08-28", "close": 100.31, "volume": 295434.0}, {"date": "2024-08-29", "close": 101.61, "volume": 281706.0}, {"date": "2024-08-30", "close": 102.22, "volume": 624845.0}, {"date": "2024-09-03", "close": 97.77, "volume": 525407.0}, {"date": "2024-09-04", "close": 97.3, "volume": 435207.0}, {"date": "2024-09-05", "close": 98.47, "volume": 371502.0}, {"date": "2024-09-06", "close": 96.74, "volume": 407093.0}, {"date": "2024-09-09", "close": 96.69, "volume": 321848.0}, {"date": "2024-09-10", "close": 97.47, "volume": 349900.0}, {"date": "2024-09-11", "close": 99.65, "volume": 472167.0}, {"date": "2024-09-12", "close": 99.54, "volume": 868547.0}, {"date": "2024-09-13", "close": 102.54, "volume": 456796.0}, {"date": "2024-09-16", "close": 103.41, "volume": 308804.0}, {"date": "2024-09-17", "close": 104.3, "volume": 464162.0}, {"date": "2024-09-18", "close": 102.93, "volume": 598520.0}, {"date": "2024-09-19", "close": 106.38, "volume": 1070101.0}, {"date": "2024-09-20", "close": 107.22, "volume": 1269253.0}, {"date": "2024-09-23", "close": 107.23, "volume": 412595.0}, {"date": "2024-09-24", "close": 106.9, "volume": 635312.0}, {"date": "2024-09-25", "close": 103.07, "volume": 739997.0}, {"date": "2024-09-26", "close": 103.05, "volume": 461100.0}, {"date": "2024-09-27", "close": 107.28, "volume": 623736.0}, {"date": "2024-09-30", "close": 106.81, "volume": 615867.0}, {"date": "2024-10-01", "close": 105.08, "volume": 350287.0}, {"date": "2024-10-02", "close": 105.59, "volume": 266037.0}, {"date": "2024-10-03", "close": 103.59, "volume": 202713.0}, {"date": "2024-10-04", "close": 104.93, "volume": 187110.0}, {"date": "2024-10-07", "close": 105.27, "volume": 627549.0}, {"date": "2024-10-08", "close": 105.77, "volume": 399208.0}, {"date": "2024-10-09", "close": 108.48, "volume": 655231.0}, {"date": "2024-10-10", "close": 106.44, "volume": 552305.0}, {"date": "2024-10-11", "close": 108.3, "volume": 498069.0}, {"date": "2024-10-14", "close": 110.06, "volume": 503138.0}, {"date": "2024-10-15", "close": 109.11, "volume": 487752.0}, {"date": "2024-10-16", "close": 109.6, "volume": 352593.0}, {"date": "2024-10-17", "close": 105.0, "volume": 660018.0}, {"date": "2024-10-18", "close": 104.19, "volume": 511240.0}, {"date": "2024-10-21", "close": 103.15, "volume": 374387.0}, {"date": "2024-10-22", "close": 101.24, "volume": 259558.0}, {"date": "2024-10-23", "close": 102.36, "volume": 367780.0}, {"date": "2024-10-24", "close": 101.72, "volume": 320282.0}, {"date": "2024-10-25", "close": 102.89, "volume": 288813.0}, {"date": "2024-10-28", "close": 104.83, "volume": 450693.0}, {"date": "2024-10-29", "close": 104.35, "volume": 319656.0}, {"date": "2024-10-30", "close": 103.86, "volume": 494419.0}, {"date": "2024-10-31", "close": 111.76, "volume": 1600295.0}, {"date": "2024-11-01", "close": 111.81, "volume": 963729.0}, {"date": "2024-11-04", "close": 114.97, "volume": 980916.0}, {"date": "2024-11-05", "close": 117.68, "volume": 731014.0}, {"date": "2024-11-06", "close": 122.12, "volume": 884424.0}, {"date": "2024-11-07", "close": 122.93, "volume": 718700.0}, {"date": "2024-11-08", "close": 123.73, "volume": 325859.0}, {"date": "2024-11-11", "close": 124.45, "volume": 267478.0}, {"date": "2024-11-12", "close": 121.23, "volume": 635509.0}, {"date": "2024-11-13", "close": 119.27, "volume": 308321.0}, {"date": "2024-11-14", "close": 117.59, "volume": 426773.0}, {"date": "2024-11-15", "close": 114.9, "volume": 385704.0}, {"date": "2024-11-18", "close": 115.36, "volume": 351542.0}, {"date": "2024-11-19", "close": 115.03, "volume": 467409.0}, {"date": "2024-11-20", "close": 114.11, "volume": 280648.0}, {"date": "2024-11-21", "close": 116.37, "volume": 572020.0}, {"date": "2024-11-22", "close": 118.93, "volume": 461490.0}, {"date": "2024-11-25", "close": 118.7, "volume": 754789.0}, {"date": "2024-11-26", "close": 118.0, "volume": 477342.0}, {"date": "2024-11-27", "close": 119.29, "volume": 269320.0}, {"date": "2024-11-29", "close": 118.53, "volume": 209181.0}, {"date": "2024-12-02", "close": 118.28, "volume": 313710.0}, {"date": "2024-12-03", "close": 118.04, "volume": 253700.0}, {"date": "2024-12-04", "close": 118.09, "volume": 404546.0}, {"date": "2024-12-05", "close": 115.8, "volume": 529287.0}, {"date": "2024-12-06", "close": 115.92, "volume": 347476.0}, {"date": "2024-12-09", "close": 115.14, "volume": 305351.0}, {"date": "2024-12-10", "close": 112.43, "volume": 656888.0}, {"date": "2024-12-11", "close": 114.29, "volume": 507444.0}, {"date": "2024-12-12", "close": 111.97, "volume": 408136.0}, {"date": "2024-12-13", "close": 111.94, "volume": 346334.0}, {"date": "2024-12-16", "close": 112.99, "volume": 340340.0}, {"date": "2024-12-17", "close": 111.58, "volume": 585375.0}, {"date": "2024-12-18", "close": 108.26, "volume": 464015.0}, {"date": "2024-12-19", "close": 107.99, "volume": 433373.0}, {"date": "2024-12-20", "close": 109.02, "volume": 1395322.0}, {"date": "2024-12-23", "close": 108.93, "volume": 199856.0}, {"date": "2024-12-24", "close": 110.45, "volume": 98827.0}, {"date": "2024-12-26", "close": 110.36, "volume": 122610.0}, {"date": "2024-12-27", "close": 109.19, "volume": 188363.0}, {"date": "2024-12-30", "close": 109.24, "volume": 272597.0}, {"date": "2024-12-31", "close": 108.58, "volume": 308167.0}, {"date": "2025-01-02", "close": 108.53, "volume": 200785.0}, {"date": "2025-01-03", "close": 110.29, "volume": 289786.0}, {"date": "2025-01-06", "close": 109.02, "volume": 541782.0}, {"date": "2025-01-07", "close": 109.41, "volume": 394629.0}, {"date": "2025-01-08", "close": 106.88, "volume": 885780.0}, {"date": "2025-01-10", "close": 103.61, "volume": 432092.0}, {"date": "2025-01-13", "close": 103.36, "volume": 589258.0}, {"date": "2025-01-14", "close": 104.87, "volume": 282070.0}, {"date": "2025-01-15", "close": 104.71, "volume": 442326.0}, {"date": "2025-01-16", "close": 104.45, "volume": 515431.0}, {"date": "2025-01-17", "close": 105.36, "volume": 394015.0}, {"date": "2025-01-21", "close": 107.065, "volume": 412789.0}, {"date": "2025-01-22", "close": 106.12, "volume": 408731.0}, {"date": "2025-01-23", "close": 108.09, "volume": 484586.0}, {"date": "2025-01-24", "close": 106.86, "volume": 290930.0}, {"date": "2025-01-27", "close": 105.61, "volume": 390135.0}, {"date": "2025-01-28", "close": 105.57, "volume": 426591.0}, {"date": "2025-01-29", "close": 105.9, "volume": 249107.0}, {"date": "2025-01-30", "close": 107.47, "volume": 221715.0}, {"date": "2025-01-31", "close": 107.36, "volume": 472030.0}, {"date": "2025-02-03", "close": 106.0, "volume": 351085.0}, {"date": "2025-02-04", "close": 105.05, "volume": 532275.0}, {"date": "2025-02-05", "close": 106.69, "volume": 463735.0}, {"date": "2025-02-06", "close": 106.09, "volume": 324399.0}, {"date": "2025-02-07", "close": 105.24, "volume": 509194.0}, {"date": "2025-02-10", "close": 105.9, "volume": 342103.0}, {"date": "2025-02-11", "close": 98.5, "volume": 1072613.0}, {"date": "2025-02-12", "close": 97.75, "volume": 644089.0}, {"date": "2025-02-13", "close": 98.67, "volume": 647459.0}, {"date": "2025-02-14", "close": 97.0, "volume": 721768.0}, {"date": "2025-02-18", "close": 98.07, "volume": 1150364.0}, {"date": "2025-02-19", "close": 97.85, "volume": 494544.0}, {"date": "2025-02-20", "close": 97.69, "volume": 555852.0}, {"date": "2025-02-21", "close": 93.94, "volume": 885866.0}, {"date": "2025-02-24", "close": 92.6, "volume": 1713558.0}, {"date": "2025-02-25", "close": 101.81, "volume": 2808142.0}, {"date": "2025-02-26", "close": 107.72, "volume": 1367874.0}, {"date": "2025-02-27", "close": 106.89, "volume": 1021378.0}, {"date": "2025-02-28", "close": 108.89, "volume": 780272.0}, {"date": "2025-03-03", "close": 106.52, "volume": 895831.0}, {"date": "2025-03-04", "close": 105.77, "volume": 745171.0}, {"date": "2025-03-05", "close": 106.98, "volume": 574829.0}, {"date": "2025-03-06", "close": 106.19, "volume": 497592.0}, {"date": "2025-03-07", "close": 105.82, "volume": 531125.0}, {"date": "2025-03-10", "close": 103.72, "volume": 570059.0}, {"date": "2025-03-11", "close": 103.31, "volume": 337074.0}, {"date": "2025-03-12", "close": 103.13, "volume": 433628.0}, {"date": "2025-03-13", "close": 103.91, "volume": 464515.0}, {"date": "2025-03-14", "close": 104.57, "volume": 642848.0}, {"date": "2025-03-17", "close": 106.55, "volume": 554576.0}, {"date": "2025-03-18", "close": 105.49, "volume": 497676.0}, {"date": "2025-03-19", "close": 108.13, "volume": 586263.0}, {"date": "2025-03-20", "close": 106.79, "volume": 559487.0}, {"date": "2025-03-21", "close": 105.76, "volume": 858206.0}, {"date": "2025-03-24", "close": 108.56, "volume": 467713.0}, {"date": "2025-03-25", "close": 108.23, "volume": 344561.0}, {"date": "2025-03-26", "close": 107.36, "volume": 420301.0}, {"date": "2025-03-27", "close": 105.24, "volume": 276552.0}, {"date": "2025-03-28", "close": 103.82, "volume": 429737.0}, {"date": "2025-03-31", "close": 104.76, "volume": 582136.0}, {"date": "2025-04-01", "close": 105.92, "volume": 424828.0}, {"date": "2025-04-02", "close": 107.36, "volume": 400889.0}, {"date": "2025-04-03", "close": 100.84, "volume": 685462.0}, {"date": "2025-04-04", "close": 94.79, "volume": 905086.0}, {"date": "2025-04-07", "close": 94.38, "volume": 890333.0}, {"date": "2025-04-08", "close": 92.04, "volume": 1059706.0}, {"date": "2025-04-09", "close": 99.53, "volume": 956275.0}, {"date": "2025-04-10", "close": 97.22, "volume": 527318.0}, {"date": "2025-04-11", "close": 101.0, "volume": 823487.0}, {"date": "2025-04-14", "close": 101.38, "volume": 618102.0}, {"date": "2025-04-15", "close": 102.08, "volume": 490098.0}, {"date": "2025-04-16", "close": 101.65, "volume": 456644.0}, {"date": "2025-04-17", "close": 103.26, "volume": 507290.0}, {"date": "2025-04-21", "close": 101.48, "volume": 353007.0}, {"date": "2025-04-22", "close": 104.11, "volume": 770006.0}, {"date": "2025-04-23", "close": 105.42, "volume": 472953.0}, {"date": "2025-04-24", "close": 109.16, "volume": 558063.0}, {"date": "2025-04-25", "close": 110.41, "volume": 485511.0}, {"date": "2025-04-28", "close": 109.1, "volume": 489880.0}, {"date": "2025-04-29", "close": 110.88, "volume": 417418.0}, {"date": "2025-04-30", "close": 111.29, "volume": 755907.0}, {"date": "2025-05-01", "close": 108.05, "volume": 796988.0}, {"date": "2025-05-02", "close": 108.23, "volume": 767961.0}, {"date": "2025-05-05", "close": 107.55, "volume": 573249.0}, {"date": "2025-05-06", "close": 106.68, "volume": 427443.0}, {"date": "2025-05-07", "close": 106.31, "volume": 527782.0}, {"date": "2025-05-08", "close": 107.87, "volume": 687304.0}, {"date": "2025-05-09", "close": 108.58, "volume": 307833.0}, {"date": "2025-05-12", "close": 112.44, "volume": 598748.0}, {"date": "2025-05-13", "close": 115.1, "volume": 678404.0}, {"date": "2025-05-14", "close": 113.75, "volume": 471331.0}, {"date": "2025-05-15", "close": 114.2, "volume": 313141.0}, {"date": "2025-05-16", "close": 114.82, "volume": 301791.0}, {"date": "2025-05-19", "close": 113.99, "volume": 306659.0}, {"date": "2025-05-20", "close": 114.93, "volume": 666237.0}, {"date": "2025-05-21", "close": 114.8, "volume": 477496.0}, {"date": "2025-05-22", "close": 112.27, "volume": 452018.0}, {"date": "2025-05-23", "close": 112.63, "volume": 363493.0}, {"date": "2025-05-27", "close": 115.5, "volume": 820153.0}, {"date": "2025-05-28", "close": 113.28, "volume": 364057.0}, {"date": "2025-05-29", "close": 113.71, "volume": 351913.0}, {"date": "2025-05-30", "close": 115.6, "volume": 649684.0}, {"date": "2025-06-02", "close": 116.46, "volume": 758255.0}, {"date": "2025-06-03", "close": 119.5, "volume": 528096.0}, {"date": "2025-06-04", "close": 119.58, "volume": 552623.0}, {"date": "2025-06-05", "close": 119.51, "volume": 576052.0}, {"date": "2025-06-06", "close": 120.56, "volume": 413253.0}, {"date": "2025-06-09", "close": 121.58, "volume": 517520.0}, {"date": "2025-06-10", "close": 123.32, "volume": 600859.0}, {"date": "2025-06-11", "close": 122.63, "volume": 707239.0}, {"date": "2025-06-12", "close": 122.89, "volume": 236496.0}, {"date": "2025-06-13", "close": 121.96, "volume": 558064.0}, {"date": "2025-06-16", "close": 125.04, "volume": 508053.0}, {"date": "2025-06-17", "close": 124.44, "volume": 516361.0}, {"date": "2025-06-18", "close": 125.7, "volume": 486044.0}, {"date": "2025-06-20", "close": 127.8, "volume": 1053317.0}, {"date": "2025-06-23", "close": 130.81, "volume": 852664.0}, {"date": "2025-06-24", "close": 130.5, "volume": 651547.0}, {"date": "2025-06-25", "close": 131.25, "volume": 362725.0}, {"date": "2025-06-26", "close": 132.78, "volume": 432111.0}, {"date": "2025-06-27", "close": 132.46, "volume": 1103202.0}, {"date": "2025-06-30", "close": 131.63, "volume": 740428.0}, {"date": "2025-07-01", "close": 132.57, "volume": 449916.0}, {"date": "2025-07-02", "close": 134.08, "volume": 362218.0}, {"date": "2025-07-03", "close": 135.69, "volume": 189322.0}, {"date": "2025-07-07", "close": 134.45, "volume": 351210.0}, {"date": "2025-07-08", "close": 133.56, "volume": 515428.0}, {"date": "2025-07-09", "close": 134.75, "volume": 517876.0}, {"date": "2025-07-10", "close": 135.53, "volume": 360603.0}, {"date": "2025-07-11", "close": 134.54, "volume": 396656.0}, {"date": "2025-07-14", "close": 135.34, "volume": 290110.0}, {"date": "2025-07-15", "close": 135.63, "volume": 523739.0}, {"date": "2025-07-16", "close": 136.13, "volume": 507129.0}, {"date": "2025-07-17", "close": 136.61, "volume": 1068229.0}, {"date": "2025-07-18", "close": 136.39, "volume": 296523.0}, {"date": "2025-07-21", "close": 136.63, "volume": 518140.0}, {"date": "2025-07-22", "close": 134.84, "volume": 476049.0}, {"date": "2025-07-23", "close": 135.54, "volume": 300126.0}, {"date": "2025-07-24", "close": 133.99, "volume": 328019.0}, {"date": "2025-07-25", "close": 135.97, "volume": 533382.0}, {"date": "2025-07-28", "close": 136.3, "volume": 463111.0}, {"date": "2025-07-29", "close": 136.62, "volume": 622759.0}, {"date": "2025-07-30", "close": 138.42, "volume": 713484.0}, {"date": "2025-07-31", "close": 124.54, "volume": 3113387.0}, {"date": "2025-08-01", "close": 123.18, "volume": 1268619.0}, {"date": "2025-08-04", "close": 125.75, "volume": 895305.0}, {"date": "2025-08-05", "close": 123.79, "volume": 677866.0}, {"date": "2025-08-06", "close": 125.25, "volume": 886262.0}, {"date": "2025-08-07", "close": 124.68, "volume": 722540.0}, {"date": "2025-08-08", "close": 125.48, "volume": 410880.0}, {"date": "2025-08-11", "close": 123.98, "volume": 436993.0}, {"date": "2025-08-12", "close": 126.08, "volume": 417507.0}, {"date": "2025-08-13", "close": 128.5, "volume": 473956.0}, {"date": "2025-08-14", "close": 125.37, "volume": 413552.0}, {"date": "2025-08-15", "close": 126.28, "volume": 415545.0}, {"date": "2025-08-18", "close": 127.38, "volume": 419976.0}, {"date": "2025-08-19", "close": 125.84, "volume": 385276.0}, {"date": "2025-08-20", "close": 124.69, "volume": 423057.0}, {"date": "2025-08-21", "close": 123.41, "volume": 421525.0}, {"date": "2025-08-22", "close": 126.83, "volume": 579722.0}, {"date": "2025-08-25", "close": 124.05, "volume": 484679.0}, {"date": "2025-08-26", "close": 124.06, "volume": 994507.0}, {"date": "2025-08-27", "close": 123.93, "volume": 572311.0}, {"date": "2025-08-28", "close": 123.48, "volume": 619755.0}, {"date": "2025-08-29", "close": 122.94, "volume": 650644.0}, {"date": "2025-09-02", "close": 120.88, "volume": 472996.0}, {"date": "2025-09-03", "close": 120.91, "volume": 507425.0}, {"date": "2025-09-04", "close": 121.12, "volume": 597056.0}, {"date": "2025-09-05", "close": 120.45, "volume": 623729.0}, {"date": "2025-09-08", "close": 120.12, "volume": 479793.0}, {"date": "2025-09-09", "close": 118.76, "volume": 1572460.0}, {"date": "2025-09-10", "close": 118.29, "volume": 667477.0}, {"date": "2025-09-11", "close": 120.5, "volume": 691359.0}, {"date": "2025-09-12", "close": 119.54, "volume": 564703.0}, {"date": "2025-09-15", "close": 120.17, "volume": 430032.0}, {"date": "2025-09-16", "close": 117.47, "volume": 587234.0}, {"date": "2025-09-17", "close": 117.91, "volume": 433288.0}, {"date": "2025-09-18", "close": 121.09, "volume": 578092.0}, {"date": "2025-09-19", "close": 120.63, "volume": 2016166.0}, {"date": "2025-09-22", "close": 125.07, "volume": 1264523.0}, {"date": "2025-09-23", "close": 124.72, "volume": 1118001.0}, {"date": "2025-09-24", "close": 123.11, "volume": 482121.0}, {"date": "2025-09-25", "close": 122.71, "volume": 454295.0}, {"date": "2025-09-26", "close": 123.97, "volume": 524862.0}, {"date": "2025-09-29", "close": 124.16, "volume": 633363.0}, {"date": "2025-09-30", "close": 124.56, "volume": 511249.0}, {"date": "2025-10-01", "close": 122.42, "volume": 500857.0}, {"date": "2025-10-02", "close": 123.59, "volume": 450108.0}, {"date": "2025-10-03", "close": 125.44, "volume": 482297.0}, {"date": "2025-10-06", "close": 125.94, "volume": 446141.0}, {"date": "2025-10-07", "close": 126.54, "volume": 636617.0}, {"date": "2025-10-08", "close": 127.52, "volume": 379567.0}, {"date": "2025-10-09", "close": 126.61, "volume": 549245.0}, {"date": "2025-10-10", "close": 122.2, "volume": 562126.0}, {"date": "2025-10-13", "close": 128.28, "volume": 757550.0}, {"date": "2025-10-14", "close": 130.29, "volume": 633899.0}, {"date": "2025-10-15", "close": 133.72, "volume": 868962.0}, {"date": "2025-10-16", "close": 134.25, "volume": 617757.0}, {"date": "2025-10-17", "close": 131.33, "volume": 684528.0}, {"date": "2025-10-20", "close": 134.03, "volume": 414531.0}, {"date": "2025-10-21", "close": 133.66, "volume": 491270.0}, {"date": "2025-10-22", "close": 132.44, "volume": 520593.0}, {"date": "2025-10-23", "close": 134.01, "volume": 1522282.0}, {"date": "2025-10-24", "close": 135.94, "volume": 508659.0}, {"date": "2025-10-27", "close": 136.11, "volume": 627409.0}, {"date": "2025-10-28", "close": 133.95, "volume": 859555.0}, {"date": "2025-10-29", "close": 138.18, "volume": 1362866.0}, {"date": "2025-10-30", "close": 108.99, "volume": 6207877.0}, {"date": "2025-10-31", "close": 100.33, "volume": 4244596.0}, {"date": "2025-11-03", "close": 106.81, "volume": 2700480.0}, {"date": "2025-11-04", "close": 106.56, "volume": 2166045.0}, {"date": "2025-11-05", "close": 107.15, "volume": 1042338.0}, {"date": "2025-11-06", "close": 105.99, "volume": 706409.0}, {"date": "2025-11-07", "close": 105.29, "volume": 747506.0}, {"date": "2025-11-10", "close": 100.91, "volume": 1111293.0}, {"date": "2025-11-11", "close": 103.44, "volume": 736953.0}, {"date": "2025-11-12", "close": 104.88, "volume": 705772.0}, {"date": "2025-11-13", "close": 99.47, "volume": 1034002.0}, {"date": "2025-11-14", "close": 98.46, "volume": 1291325.0}, {"date": "2025-11-17", "close": 97.21, "volume": 705214.0}, {"date": "2025-11-18", "close": 96.27, "volume": 1032635.0}, {"date": "2025-11-19", "close": 95.14, "volume": 491110.0}, {"date": "2025-11-20", "close": 94.21, "volume": 1207299.0}, {"date": "2025-11-21", "close": 95.69, "volume": 878923.0}, {"date": "2025-11-24", "close": 96.77, "volume": 719791.0}, {"date": "2025-11-25", "close": 96.98, "volume": 1125230.0}, {"date": "2025-11-26", "close": 98.56, "volume": 641871.0}, {"date": "2025-11-28", "close": 99.04, "volume": 423085.0}, {"date": "2025-12-01", "close": 97.35, "volume": 639216.0}, {"date": "2025-12-02", "close": 96.65, "volume": 394204.0}, {"date": "2025-12-03", "close": 98.34, "volume": 428451.0}, {"date": "2025-12-04", "close": 99.16, "volume": 575252.0}, {"date": "2025-12-05", "close": 97.87, "volume": 457680.0}, {"date": "2025-12-08", "close": 96.74, "volume": 406801.0}, {"date": "2025-12-09", "close": 96.47, "volume": 377282.0}, {"date": "2025-12-10", "close": 98.29, "volume": 535770.0}, {"date": "2025-12-11", "close": 98.27, "volume": 382257.0}, {"date": "2025-12-12", "close": 96.18, "volume": 757969.0}, {"date": "2025-12-15", "close": 95.22, "volume": 715085.0}, {"date": "2025-12-16", "close": 95.33, "volume": 664904.0}, {"date": "2025-12-17", "close": 94.66, "volume": 617496.0}, {"date": "2025-12-18", "close": 94.56, "volume": 541862.0}, {"date": "2025-12-19", "close": 96.24, "volume": 1823282.0}, {"date": "2025-12-22", "close": 95.58, "volume": 547428.0}, {"date": "2025-12-23", "close": 95.8, "volume": 820858.0}, {"date": "2025-12-24", "close": 95.92, "volume": 111294.0}, {"date": "2025-12-26", "close": 96.46, "volume": 227673.0}, {"date": "2025-12-29", "close": 95.1, "volume": 403159.0}, {"date": "2025-12-30", "close": 94.23, "volume": 385836.0}, {"date": "2025-12-31", "close": 92.86, "volume": 397875.0}, {"date": "2026-01-02", "close": 94.47, "volume": 379640.0}, {"date": "2026-01-05", "close": 96.73, "volume": 520631.0}, {"date": "2026-01-06", "close": 97.65, "volume": 491507.0}, {"date": "2026-01-07", "close": 97.25, "volume": 430624.0}, {"date": "2026-01-08", "close": 98.44, "volume": 405802.0}, {"date": "2026-01-09", "close": 99.31, "volume": 811736.0}, {"date": "2026-01-12", "close": 97.44, "volume": 548432.0}, {"date": "2026-01-13", "close": 99.28, "volume": 611844.0}, {"date": "2026-01-14", "close": 98.36, "volume": 736219.0}, {"date": "2026-01-15", "close": 100.91, "volume": 783006.0}, {"date": "2026-01-16", "close": 100.04, "volume": 318504.0}, {"date": "2026-01-20", "close": 96.81, "volume": 814416.0}, {"date": "2026-01-21", "close": 98.99, "volume": 547122.0}, {"date": "2026-01-22", "close": 99.69, "volume": 322688.0}, {"date": "2026-01-23", "close": 97.67, "volume": 501387.0}, {"date": "2026-01-26", "close": 98.38, "volume": 450618.0}, {"date": "2026-01-27", "close": 99.0, "volume": 307548.0}, {"date": "2026-01-28", "close": 99.21, "volume": 600688.0}, {"date": "2026-01-29", "close": 100.19, "volume": 401795.0}, {"date": "2026-01-30", "close": 99.08, "volume": 472821.0}, {"date": "2026-02-02", "close": 100.45, "volume": 491490.0}, {"date": "2026-02-03", "close": 101.11, "volume": 558214.0}, {"date": "2026-02-04", "close": 101.94, "volume": 560948.0}, {"date": "2026-02-05", "close": 99.56, "volume": 490558.0}, {"date": "2026-02-06", "close": 104.05, "volume": 596944.0}, {"date": "2026-02-09", "close": 104.48, "volume": 474053.0}, {"date": "2026-02-10", "close": 105.57, "volume": 561850.0}, {"date": "2026-02-11", "close": 99.81, "volume": 819075.0}, {"date": "2026-02-12", "close": 95.74, "volume": 1319211.0}, {"date": "2026-02-13", "close": 89.36, "volume": 2273221.0}, {"date": "2026-02-17", "close": 96.43, "volume": 2764160.0}, {"date": "2026-02-18", "close": 99.58, "volume": 1971420.0}, {"date": "2026-02-19", "close": 99.11, "volume": 1048792.0}, {"date": "2026-02-20", "close": 99.54, "volume": 1725384.0}, {"date": "2026-02-23", "close": 95.21, "volume": 2762516.0}, {"date": "2026-02-24", "close": 97.84, "volume": 6014121.0}, {"date": "2026-02-25", "close": 97.15, "volume": 1362657.0}, {"date": "2026-02-26", "close": 96.08, "volume": 960272.0}, {"date": "2026-02-27", "close": 93.95, "volume": 959794.0}, {"date": "2026-03-02", "close": 95.16, "volume": 832918.0}, {"date": "2026-03-03", "close": 93.94, "volume": 803990.0}, {"date": "2026-03-04", "close": 92.29, "volume": 1050056.0}, {"date": "2026-03-05", "close": 91.22, "volume": 1155636.0}, {"date": "2026-03-06", "close": 91.25, "volume": 1182167.0}, {"date": "2026-03-09", "close": 96.18, "volume": 1225562.0}, {"date": "2026-03-10", "close": 93.04, "volume": 1303400.0}, {"date": "2026-03-11", "close": 91.96, "volume": 477319.0}, {"date": "2026-03-12", "close": 90.62, "volume": 552607.0}, {"date": "2026-03-13", "close": 90.0, "volume": 539891.0}, {"date": "2026-03-16", "close": 91.28, "volume": 722908.0}, {"date": "2026-03-17", "close": 92.31, "volume": 787377.0}, {"date": "2026-03-18", "close": 91.79, "volume": 581399.0}, {"date": "2026-03-19", "close": 92.69, "volume": 923460.0}, {"date": "2026-03-20", "close": 91.28, "volume": 2802201.0}, {"date": "2026-03-23", "close": 93.4, "volume": 1797215.0}, {"date": "2026-03-24", "close": 92.69, "volume": 1414877.0}, {"date": "2026-03-25", "close": 93.54, "volume": 529795.0}, {"date": "2026-03-26", "close": 88.35, "volume": 841895.0}, {"date": "2026-03-27", "close": 85.6, "volume": 896853.0}, {"date": "2026-03-30", "close": 83.88, "volume": 844074.0}, {"date": "2026-03-31", "close": 89.63, "volume": 1003485.0}, {"date": "2026-04-01", "close": 90.42, "volume": 578362.0}, {"date": "2026-04-02", "close": 88.69, "volume": 491792.0}, {"date": "2026-04-06", "close": 91.12, "volume": 517085.0}, {"date": "2026-04-07", "close": 89.98, "volume": 506161.0}, {"date": "2026-04-08", "close": 92.99, "volume": 843247.0}, {"date": "2026-04-09", "close": 95.1, "volume": 650681.0}, {"date": "2026-04-10", "close": 94.19, "volume": 337519.0}, {"date": "2026-04-13", "close": 94.47, "volume": 623255.0}, {"date": "2026-04-14", "close": 96.36, "volume": 559862.0}, {"date": "2026-04-15", "close": 97.55, "volume": 574463.0}, {"date": "2026-04-16", "close": 97.0, "volume": 567493.0}, {"date": "2026-04-17", "close": 98.43, "volume": 810594.0}, {"date": "2026-04-20", "close": 97.63, "volume": 750277.0}, {"date": "2026-04-21", "close": 94.16, "volume": 1395818.0}, {"date": "2026-04-22", "close": 89.68, "volume": 1553069.0}, {"date": "2026-04-23", "close": 88.56, "volume": 883837.0}, {"date": "2026-04-24", "close": 88.55, "volume": 647847.0}, {"date": "2026-04-27", "close": 86.92, "volume": 1979158.0}, {"date": "2026-04-28", "close": 87.0, "volume": 3255187.0}, {"date": "2026-04-29", "close": 82.69, "volume": 1507891.0}, {"date": "2026-04-30", "close": 83.8, "volume": 1134296.0}, {"date": "2026-05-01", "close": 85.4, "volume": 577309.0}, {"date": "2026-05-04", "close": 84.22, "volume": 797773.0}, {"date": "2026-05-05", "close": 84.42, "volume": 395931.0}, {"date": "2026-05-06", "close": 82.97, "volume": 821794.0}, {"date": "2026-05-07", "close": 81.14, "volume": 781378.0}, {"date": "2026-05-08", "close": 81.87, "volume": 654806.0}, {"date": "2026-05-11", "close": 81.71, "volume": 763582.0}, {"date": "2026-05-12", "close": 81.26, "volume": 741250.0}, {"date": "2026-05-13", "close": 82.22, "volume": 612455.0}, {"date": "2026-05-14", "close": 81.53, "volume": 750358.0}, {"date": "2026-05-15", "close": 79.24, "volume": 708440.0}, {"date": "2026-05-18", "close": 80.8, "volume": 779221.0}, {"date": "2026-05-19", "close": 78.02, "volume": 756508.0}, {"date": "2026-05-20", "close": 81.35, "volume": 846611.0}, {"date": "2026-05-21", "close": 81.85, "volume": 655524.0}, {"date": "2026-05-22", "close": 83.02, "volume": 598244.0}, {"date": "2026-05-26", "close": 84.44, "volume": 649192.0}, {"date": "2026-05-27", "close": 85.3, "volume": 521980.0}, {"date": "2026-05-28", "close": 83.59, "volume": 670493.0}, {"date": "2026-05-29", "close": 82.48, "volume": 759638.0}, {"date": "2026-06-01", "close": 84.79, "volume": 619048.0}, {"date": "2026-06-02", "close": 83.935, "volume": 520613.0}, {"date": "2026-06-03", "close": 82.12, "volume": 531655.0}, {"date": "2026-06-04", "close": 81.05, "volume": 622014.0}, {"date": "2026-06-05", "close": 80.07, "volume": 883350.0}, {"date": "2026-06-08", "close": 81.8, "volume": 616093.0}, {"date": "2026-06-09", "close": 82.34, "volume": 642709.0}, {"date": "2026-06-10", "close": 79.68, "volume": 489381.0}, {"date": "2026-06-11", "close": 80.72, "volume": 517668.0}, {"date": "2026-06-12", "close": 80.56, "volume": 479423.0}, {"date": "2026-06-15", "close": 80.71, "volume": 467723.0}, {"date": "2026-06-16", "close": 81.1, "volume": 561882.0}, {"date": "2026-06-17", "close": 79.26, "volume": 786072.0}, {"date": "2026-06-18", "close": 80.81, "volume": 1292190.0}, {"date": "2026-06-22", "close": 81.76, "volume": 542242.0}, {"date": "2026-06-23", "close": 81.1, "volume": 480068.0}, {"date": "2026-06-24", "close": 81.61, "volume": 434817.0}, {"date": "2026-06-25", "close": 82.95, "volume": 925520.0}, {"date": "2026-06-26", "close": 83.87, "volume": 1841767.0}, {"date": "2026-06-29", "close": 83.72, "volume": 663825.0}, {"date": "2026-06-30", "close": 86.53, "volume": 430508.0}, {"date": "2026-07-01", "close": 84.49, "volume": 897923.0}, {"date": "2026-07-02", "close": 85.11, "volume": 691178.0}, {"date": "2026-07-06", "close": 86.74, "volume": 636551.0}, {"date": "2026-07-07", "close": 84.44, "volume": 444348.0}, {"date": "2026-07-08", "close": 84.05, "volume": 573835.0}, {"date": "2026-07-09", "close": 84.99, "volume": 317861.0}, {"date": "2026-07-10", "close": 85.1, "volume": 291756.0}, {"date": "2026-07-13", "close": 83.39, "volume": 530584.0}, {"date": "2026-07-14", "close": 83.46, "volume": 298432.0}, {"date": "2026-07-15", "close": 83.99, "volume": 380973.0}, {"date": "2026-07-16", "close": 85.9, "volume": 442557.0}, {"date": "2026-07-17", "close": 85.99, "volume": 486953.0}, {"date": "2026-07-20", "close": 84.37, "volume": 663815.0}, {"date": "2026-07-21", "close": 84.14, "volume": 416583.0}, {"date": "2026-07-22", "close": 83.21, "volume": 736163.0}, {"date": "2026-07-23", "close": 83.93, "volume": 476798.0}, {"date": "2026-07-24", "close": 84.22, "volume": 555875.0}], "refreshing": true}