{"ticker": "ITRN", "overview": {"name": "Ituran Location and Control Ltd. - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ITRN", "has_prices": true, "as_of": "2026-07-24", "last": 54.77, "prev_close": 55.3, "change": -0.529999999999994, "change_pct": -0.009584086799276565, "session_volume": 128361.0, "vwap_5": 56.35454759003179, "vwap_20": 57.04439016780227, "vwap_60": 60.56937007944849, "vwap_250": 48.22718166993869, "high_52w": 66.37, "low_52w": 36.06, "avg_volume_20": 158007.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000315066-26-001244", "src": "13DG", "ticker": "ITRN", "cik": "1337117", "company": "Ituran Location & Control Ltd.", "company_raw": "Ituran Location & Control Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "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": null, "country": "", "headline": "FMR LLC moves to a 4.7% passive stake in ITRN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001244-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}], "recent_buys": [], "institutional": [{"id": "13DG-0000315066-26-001244", "src": "13DG", "ticker": "ITRN", "cik": "1337117", "company": "Ituran Location & Control Ltd.", "company_raw": "Ituran Location & Control Ltd.", "who": "FMR LLC", "who_key": "FMR LLC", "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": null, "country": "", "headline": "FMR LLC moves to a 4.7% passive stake in ITRN", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001244-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260149}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ITRN (Ituran Location & Control Ltd.)", "new_value": "Ituran Location and Control Ltd. - Ordinary Shares", "effective": "", "evidence": "we hold ITRN as Ituran Location & Control Ltd.; the NASDAQ universe lists that code as Ituran Location and Control Ltd. - Ordinary Shares. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-10-25T10:21:41.789751"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ituran Location and Control Ltd. - Ordinary Shares", "new_value": "Ituran Location & Control Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001337117", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001337117", "applied": 1, "detected_at": "2026-10-25T10:20:44.048910"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ITRN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-27", "close": 23.96, "volume": 19199.0}, {"date": "2021-07-28", "close": 24.53, "volume": 17307.0}, {"date": "2021-07-29", "close": 24.87, "volume": 22490.0}, {"date": "2021-07-30", "close": 25.39, "volume": 18900.0}, {"date": "2021-08-02", "close": 24.91, "volume": 22971.0}, {"date": "2021-08-03", "close": 24.77, "volume": 16733.0}, {"date": "2021-08-04", "close": 24.53, "volume": 28204.0}, {"date": "2021-08-05", "close": 25.75, "volume": 39544.0}, {"date": "2021-08-06", "close": 25.22, "volume": 12778.0}, {"date": "2021-08-09", "close": 24.77, "volume": 14460.0}, {"date": "2021-08-10", "close": 24.75, "volume": 19834.0}, {"date": "2021-08-11", "close": 24.89, "volume": 14125.0}, {"date": "2021-08-12", "close": 24.85, "volume": 13685.0}, {"date": "2021-08-13", "close": 24.62, "volume": 6621.0}, {"date": "2021-08-16", "close": 24.48, "volume": 24953.0}, {"date": "2021-08-17", "close": 24.34, "volume": 8966.0}, {"date": "2021-08-18", "close": 24.68, "volume": 24124.0}, {"date": "2021-08-19", "close": 24.97, "volume": 20493.0}, {"date": "2021-08-20", "close": 25.09, "volume": 37090.0}, {"date": "2021-08-23", "close": 25.72, "volume": 46774.0}, {"date": "2021-08-24", "close": 25.83, "volume": 14367.0}, {"date": "2021-08-25", "close": 26.11, "volume": 22568.0}, {"date": "2021-08-26", "close": 26.4, "volume": 16914.0}, {"date": "2021-08-27", "close": 26.96, "volume": 40543.0}, {"date": "2021-08-30", "close": 26.03, "volume": 24281.0}, {"date": "2021-08-31", "close": 26.09, "volume": 42804.0}, {"date": "2021-09-01", "close": 26.75, "volume": 19140.0}, {"date": "2021-09-02", "close": 26.45, "volume": 23371.0}, {"date": "2021-09-03", "close": 26.53, "volume": 30832.0}, {"date": "2021-09-07", "close": 26.17, "volume": 19648.0}, {"date": "2021-09-08", "close": 26.56, "volume": 25307.0}, {"date": "2021-09-09", "close": 26.95, "volume": 20063.0}, {"date": "2021-09-10", "close": 26.54, "volume": 13345.0}, {"date": "2021-09-13", "close": 26.29, "volume": 21715.0}, {"date": "2021-09-14", "close": 25.85, "volume": 11387.0}, {"date": "2021-09-15", "close": 26.11, "volume": 9369.0}, {"date": "2021-09-16", "close": 26.4, "volume": 18818.0}, {"date": "2021-09-17", "close": 25.88, "volume": 17615.0}, {"date": "2021-09-20", "close": 25.29, "volume": 21716.0}, {"date": "2021-09-21", "close": 25.05, "volume": 21562.0}, {"date": "2021-09-22", "close": 25.2, "volume": 14646.0}, {"date": "2021-09-23", "close": 25.47, "volume": 12407.0}, {"date": "2021-09-24", "close": 26.12, "volume": 16575.0}, {"date": "2021-09-27", "close": 25.86, "volume": 19198.0}, {"date": "2021-09-28", "close": 25.71, "volume": 12615.0}, {"date": "2021-09-29", "close": 25.6, "volume": 13075.0}, {"date": "2021-09-30", "close": 25.39, "volume": 18158.0}, {"date": "2021-10-01", "close": 25.76, "volume": 14472.0}, {"date": "2021-10-04", "close": 25.4, "volume": 19412.0}, {"date": "2021-10-05", "close": 25.68, "volume": 13692.0}, {"date": "2021-10-06", "close": 24.85, "volume": 115677.0}, {"date": "2021-10-07", "close": 24.85, "volume": 227992.0}, {"date": "2021-10-08", "close": 27.48, "volume": 896502.0}, {"date": "2021-10-11", "close": 28.12, "volume": 66839.0}, {"date": "2021-10-12", "close": 27.09, "volume": 23463.0}, {"date": "2021-10-13", "close": 27.53, "volume": 18337.0}, {"date": "2021-10-14", "close": 27.35, "volume": 20036.0}, {"date": "2021-10-15", "close": 26.78, "volume": 9731.0}, {"date": "2021-10-18", "close": 26.79, "volume": 16270.0}, {"date": "2021-10-19", "close": 26.51, "volume": 16965.0}, {"date": "2021-10-20", "close": 26.5, "volume": 14065.0}, {"date": "2021-10-21", "close": 25.93, "volume": 31076.0}, {"date": "2021-10-22", "close": 25.78, "volume": 23047.0}, {"date": "2021-10-25", "close": 26.41, "volume": 15817.0}, {"date": "2021-10-26", "close": 26.01, "volume": 21530.0}, {"date": "2021-10-27", "close": 25.6, "volume": 17333.0}, {"date": "2021-10-28", "close": 25.96, "volume": 13548.0}, {"date": "2021-10-29", "close": 26.01, "volume": 14200.0}, {"date": "2021-11-01", "close": 26.12, "volume": 47136.0}, {"date": "2021-11-02", "close": 26.34, "volume": 13172.0}, {"date": "2021-11-03", "close": 26.68, "volume": 12543.0}, {"date": "2021-11-04", "close": 26.66, "volume": 46574.0}, {"date": "2021-11-05", "close": 26.7, "volume": 32922.0}, {"date": "2021-11-08", "close": 26.24, "volume": 30070.0}, {"date": "2021-11-09", "close": 26.14, "volume": 48791.0}, {"date": "2021-11-10", "close": 26.09, "volume": 56232.0}, {"date": "2021-11-11", "close": 26.97, "volume": 50481.0}, {"date": "2021-11-12", "close": 27.55, "volume": 23051.0}, {"date": "2021-11-15", "close": 27.65, "volume": 40487.0}, {"date": "2021-11-16", "close": 29.56, "volume": 68254.0}, {"date": "2021-11-17", "close": 27.75, "volume": 40251.0}, {"date": "2021-11-18", "close": 27.29, "volume": 31560.0}, {"date": "2021-11-19", "close": 26.6, "volume": 32118.0}, {"date": "2021-11-22", "close": 26.08, "volume": 33278.0}, {"date": "2021-11-23", "close": 26.48, "volume": 23161.0}, {"date": "2021-11-24", "close": 26.22, "volume": 18172.0}, {"date": "2021-11-26", "close": 25.82, "volume": 14815.0}, {"date": "2021-11-29", "close": 25.73, "volume": 30393.0}, {"date": "2021-11-30", "close": 26.33, "volume": 92008.0}, {"date": "2021-12-01", "close": 25.4, "volume": 42722.0}, {"date": "2021-12-02", "close": 25.96, "volume": 22304.0}, {"date": "2021-12-03", "close": 25.31, "volume": 18713.0}, {"date": "2021-12-06", "close": 25.3, "volume": 27342.0}, {"date": "2021-12-07", "close": 26.25, "volume": 20286.0}, {"date": "2021-12-08", "close": 26.55, "volume": 17498.0}, {"date": "2021-12-09", "close": 25.26, "volume": 30837.0}, {"date": "2021-12-10", "close": 26.3, "volume": 26985.0}, {"date": "2021-12-13", "close": 24.62, "volume": 131697.0}, {"date": "2021-12-14", "close": 24.54, "volume": 60545.0}, {"date": "2021-12-15", "close": 25.01, "volume": 43284.0}, {"date": "2021-12-16", "close": 24.74, "volume": 99759.0}, {"date": "2021-12-17", "close": 25.81, "volume": 246770.0}, {"date": "2021-12-20", "close": 25.5, "volume": 41606.0}, {"date": "2021-12-21", "close": 26.01, "volume": 24801.0}, {"date": "2021-12-22", "close": 26.05, "volume": 83186.0}, {"date": "2021-12-23", "close": 26.0, "volume": 39797.0}, {"date": "2021-12-27", "close": 26.36, "volume": 90101.0}, {"date": "2021-12-28", "close": 26.1, "volume": 18808.0}, {"date": "2021-12-29", "close": 26.25, "volume": 88885.0}, {"date": "2021-12-30", "close": 26.37, "volume": 15598.0}, {"date": "2021-12-31", "close": 26.67, "volume": 26143.0}, {"date": "2022-01-03", "close": 26.28, "volume": 45214.0}, {"date": "2022-01-04", "close": 26.67, "volume": 55344.0}, {"date": "2022-01-05", "close": 26.5, "volume": 46810.0}, {"date": "2022-01-06", "close": 26.33, "volume": 16703.0}, {"date": "2022-01-07", "close": 25.96, "volume": 24143.0}, {"date": "2022-01-10", "close": 25.16, "volume": 67083.0}, {"date": "2022-01-11", "close": 25.5, "volume": 35921.0}, {"date": "2022-01-12", "close": 25.57, "volume": 177146.0}, {"date": "2022-01-13", "close": 25.65, "volume": 50353.0}, {"date": "2022-01-14", "close": 26.52, "volume": 38528.0}, {"date": "2022-01-18", "close": 26.42, "volume": 67199.0}, {"date": "2022-01-19", "close": 25.56, "volume": 40295.0}, {"date": "2022-01-20", "close": 24.77, "volume": 26924.0}, {"date": "2022-01-21", "close": 24.21, "volume": 52487.0}, {"date": "2022-01-24", "close": 24.02, "volume": 42104.0}, {"date": "2022-01-25", "close": 23.92, "volume": 20000.0}, {"date": "2022-01-26", "close": 23.17, "volume": 57525.0}, {"date": "2022-01-27", "close": 23.0, "volume": 47196.0}, {"date": "2022-01-28", "close": 23.29, "volume": 23567.0}, {"date": "2022-01-31", "close": 24.06, "volume": 29021.0}, {"date": "2022-02-01", "close": 24.28, "volume": 14651.0}, {"date": "2022-02-02", "close": 24.03, "volume": 20993.0}, {"date": "2022-02-03", "close": 23.5, "volume": 19213.0}, {"date": "2022-02-04", "close": 23.69, "volume": 23626.0}, {"date": "2022-02-07", "close": 23.81, "volume": 27497.0}, {"date": "2022-02-08", "close": 24.04, "volume": 8886.0}, {"date": "2022-02-09", "close": 23.61, "volume": 12344.0}, {"date": "2022-02-10", "close": 23.06, "volume": 30146.0}, {"date": "2022-02-11", "close": 23.0, "volume": 47536.0}, {"date": "2022-02-14", "close": 22.5, "volume": 17670.0}, {"date": "2022-02-15", "close": 22.8, "volume": 11128.0}, {"date": "2022-02-16", "close": 22.61, "volume": 15999.0}, {"date": "2022-02-17", "close": 22.41, "volume": 16416.0}, {"date": "2022-02-18", "close": 22.19, "volume": 25670.0}, {"date": "2022-02-22", "close": 21.76, "volume": 19093.0}, {"date": "2022-02-23", "close": 20.82, "volume": 45869.0}, {"date": "2022-02-24", "close": 20.84, "volume": 45875.0}, {"date": "2022-02-25", "close": 21.28, "volume": 32999.0}, {"date": "2022-02-28", "close": 20.57, "volume": 126964.0}, {"date": "2022-03-01", "close": 21.46, "volume": 41377.0}, {"date": "2022-03-02", "close": 21.71, "volume": 15642.0}, {"date": "2022-03-03", "close": 21.31, "volume": 14616.0}, {"date": "2022-03-04", "close": 20.99, "volume": 28013.0}, {"date": "2022-03-07", "close": 22.06, "volume": 42205.0}, {"date": "2022-03-08", "close": 20.88, "volume": 49949.0}, {"date": "2022-03-09", "close": 21.63, "volume": 46118.0}, {"date": "2022-03-10", "close": 21.98, "volume": 31311.0}, {"date": "2022-03-11", "close": 21.45, "volume": 24128.0}, {"date": "2022-03-14", "close": 22.03, "volume": 39727.0}, {"date": "2022-03-15", "close": 22.58, "volume": 49359.0}, {"date": "2022-03-16", "close": 23.1, "volume": 40764.0}, {"date": "2022-03-17", "close": 22.53, "volume": 27530.0}, {"date": "2022-03-18", "close": 23.02, "volume": 63822.0}, {"date": "2022-03-21", "close": 22.47, "volume": 14882.0}, {"date": "2022-03-22", "close": 22.56, "volume": 16689.0}, {"date": "2022-03-23", "close": 22.85, "volume": 26301.0}, {"date": "2022-03-24", "close": 22.6, "volume": 9220.0}, {"date": "2022-03-25", "close": 22.38, "volume": 17240.0}, {"date": "2022-03-28", "close": 22.3, "volume": 9915.0}, {"date": "2022-03-29", "close": 22.5, "volume": 36125.0}, {"date": "2022-03-30", "close": 22.91, "volume": 22018.0}, {"date": "2022-03-31", "close": 23.02, "volume": 43787.0}, {"date": "2022-04-01", "close": 23.72, "volume": 39319.0}, {"date": "2022-04-04", "close": 24.18, "volume": 49542.0}, {"date": "2022-04-05", "close": 23.92, "volume": 43906.0}, {"date": "2022-04-06", "close": 24.11, "volume": 25387.0}, {"date": "2022-04-07", "close": 24.0, "volume": 25212.0}, {"date": "2022-04-08", "close": 23.43, "volume": 21158.0}, {"date": "2022-04-11", "close": 22.15, "volume": 77724.0}, {"date": "2022-04-12", "close": 22.11, "volume": 26837.0}, {"date": "2022-04-13", "close": 22.79, "volume": 29406.0}, {"date": "2022-04-14", "close": 22.6, "volume": 40693.0}, {"date": "2022-04-18", "close": 23.33, "volume": 21321.0}, {"date": "2022-04-19", "close": 23.52, "volume": 22041.0}, {"date": "2022-04-20", "close": 23.12, "volume": 29449.0}, {"date": "2022-04-21", "close": 23.08, "volume": 19256.0}, {"date": "2022-04-22", "close": 22.64, "volume": 26419.0}, {"date": "2022-04-25", "close": 23.03, "volume": 27816.0}, {"date": "2022-04-26", "close": 23.01, "volume": 18192.0}, {"date": "2022-04-27", "close": 22.66, "volume": 14161.0}, {"date": "2022-04-28", "close": 23.03, "volume": 8862.0}, {"date": "2022-04-29", "close": 22.44, "volume": 13508.0}, {"date": "2022-05-02", "close": 23.02, "volume": 15312.0}, {"date": "2022-05-03", "close": 23.32, "volume": 17526.0}, {"date": "2022-05-04", "close": 23.32, "volume": 14420.0}, {"date": "2022-05-05", "close": 22.74, "volume": 12560.0}, {"date": "2022-05-06", "close": 22.65, "volume": 12819.0}, {"date": "2022-05-09", "close": 22.52, "volume": 14992.0}, {"date": "2022-05-10", "close": 22.36, "volume": 16998.0}, {"date": "2022-05-11", "close": 22.05, "volume": 16794.0}, {"date": "2022-05-12", "close": 21.89, "volume": 19549.0}, {"date": "2022-05-13", "close": 22.1, "volume": 17185.0}, {"date": "2022-05-16", "close": 23.13, "volume": 41976.0}, {"date": "2022-05-17", "close": 23.33, "volume": 10311.0}, {"date": "2022-05-18", "close": 23.32, "volume": 13853.0}, {"date": "2022-05-19", "close": 23.0, "volume": 9642.0}, {"date": "2022-05-20", "close": 22.78, "volume": 19138.0}, {"date": "2022-05-23", "close": 23.47, "volume": 26931.0}, {"date": "2022-05-24", "close": 23.59, "volume": 33338.0}, {"date": "2022-05-25", "close": 24.06, "volume": 40285.0}, {"date": "2022-05-26", "close": 24.08, "volume": 59344.0}, {"date": "2022-05-27", "close": 24.32, "volume": 15864.0}, {"date": "2022-05-31", "close": 25.06, "volume": 222686.0}, {"date": "2022-06-01", "close": 25.18, "volume": 29528.0}, {"date": "2022-06-02", "close": 25.25, "volume": 45461.0}, {"date": "2022-06-03", "close": 24.67, "volume": 14227.0}, {"date": "2022-06-06", "close": 24.55, "volume": 21973.0}, {"date": "2022-06-07", "close": 24.83, "volume": 19671.0}, {"date": "2022-06-08", "close": 24.46, "volume": 177890.0}, {"date": "2022-06-09", "close": 23.51, "volume": 36784.0}, {"date": "2022-06-10", "close": 23.25, "volume": 16558.0}, {"date": "2022-06-13", "close": 22.8, "volume": 89090.0}, {"date": "2022-06-14", "close": 22.81, "volume": 51404.0}, {"date": "2022-06-15", "close": 23.03, "volume": 45789.0}, {"date": "2022-06-16", "close": 22.78, "volume": 76666.0}, {"date": "2022-06-17", "close": 23.5, "volume": 256396.0}, {"date": "2022-06-21", "close": 24.13, "volume": 147865.0}, {"date": "2022-06-22", "close": 24.04, "volume": 35072.0}, {"date": "2022-06-23", "close": 24.17, "volume": 27586.0}, {"date": "2022-06-24", "close": 24.81, "volume": 17946.0}, {"date": "2022-06-27", "close": 24.18, "volume": 30953.0}, {"date": "2022-06-28", "close": 24.55, "volume": 38040.0}, {"date": "2022-06-29", "close": 24.48, "volume": 29723.0}, {"date": "2022-06-30", "close": 24.49, "volume": 113396.0}, {"date": "2022-07-01", "close": 24.33, "volume": 85038.0}, {"date": "2022-07-05", "close": 24.07, "volume": 31935.0}, {"date": "2022-07-06", "close": 24.21, "volume": 33451.0}, {"date": "2022-07-07", "close": 24.6, "volume": 43783.0}, {"date": "2022-07-08", "close": 24.23, "volume": 19279.0}, {"date": "2022-07-11", "close": 24.29, "volume": 16155.0}, {"date": "2022-07-12", "close": 24.28, "volume": 24189.0}, {"date": "2022-07-13", "close": 23.97, "volume": 12108.0}, {"date": "2022-07-14", "close": 23.62, "volume": 18373.0}, {"date": "2022-07-15", "close": 24.04, "volume": 11765.0}, {"date": "2022-07-18", "close": 24.11, "volume": 18907.0}, {"date": "2022-07-19", "close": 24.34, "volume": 10636.0}, {"date": "2022-07-20", "close": 24.6, "volume": 15400.0}, {"date": "2022-07-21", "close": 24.85, "volume": 26908.0}, {"date": "2022-07-22", "close": 24.25, "volume": 11631.0}, {"date": "2022-07-25", "close": 24.65, "volume": 22755.0}, {"date": "2022-07-26", "close": 24.35, "volume": 26916.0}, {"date": "2022-07-27", "close": 24.58, "volume": 16952.0}, {"date": "2022-07-28", "close": 25.01, "volume": 23026.0}, {"date": "2022-07-29", "close": 25.4, "volume": 35199.0}, {"date": "2022-08-01", "close": 25.63, "volume": 18681.0}, {"date": "2022-08-02", "close": 25.86, "volume": 26335.0}, {"date": "2022-08-03", "close": 26.45, "volume": 26709.0}, {"date": "2022-08-04", "close": 25.75, "volume": 37838.0}, {"date": "2022-08-05", "close": 26.01, "volume": 21111.0}, {"date": "2022-08-08", "close": 25.83, "volume": 15884.0}, {"date": "2022-08-09", "close": 25.95, "volume": 12226.0}, {"date": "2022-08-10", "close": 26.06, "volume": 14863.0}, {"date": "2022-08-11", "close": 26.08, "volume": 11293.0}, {"date": "2022-08-12", "close": 26.61, "volume": 14499.0}, {"date": "2022-08-15", "close": 26.74, "volume": 19533.0}, {"date": "2022-08-16", "close": 26.95, "volume": 27901.0}, {"date": "2022-08-17", "close": 26.71, "volume": 18362.0}, {"date": "2022-08-18", "close": 27.25, "volume": 22318.0}, {"date": "2022-08-19", "close": 26.88, "volume": 11547.0}, {"date": "2022-08-22", "close": 26.79, "volume": 18719.0}, {"date": "2022-08-23", "close": 26.81, "volume": 12368.0}, {"date": "2022-08-24", "close": 27.07, "volume": 18962.0}, {"date": "2022-08-25", "close": 27.26, "volume": 8450.0}, {"date": "2022-08-26", "close": 26.61, "volume": 18197.0}, {"date": "2022-08-29", "close": 26.8, "volume": 40812.0}, {"date": "2022-08-30", "close": 25.92, "volume": 30274.0}, {"date": "2022-08-31", "close": 24.86, "volume": 142210.0}, {"date": "2022-09-01", "close": 24.63, "volume": 16704.0}, {"date": "2022-09-02", "close": 24.17, "volume": 7856.0}, {"date": "2022-09-06", "close": 23.96, "volume": 23773.0}, {"date": "2022-09-07", "close": 24.18, "volume": 8938.0}, {"date": "2022-09-08", "close": 24.24, "volume": 9679.0}, {"date": "2022-09-09", "close": 24.59, "volume": 11191.0}, {"date": "2022-09-12", "close": 24.5, "volume": 16259.0}, {"date": "2022-09-13", "close": 23.93, "volume": 13564.0}, {"date": "2022-09-14", "close": 23.75, "volume": 10904.0}, {"date": "2022-09-15", "close": 24.0, "volume": 16958.0}, {"date": "2022-09-16", "close": 23.15, "volume": 19884.0}, {"date": "2022-09-19", "close": 23.72, "volume": 7191.0}, {"date": "2022-09-20", "close": 24.09, "volume": 14419.0}, {"date": "2022-09-21", "close": 23.47, "volume": 16384.0}, {"date": "2022-09-22", "close": 23.64, "volume": 9070.0}, {"date": "2022-09-23", "close": 22.96, "volume": 17512.0}, {"date": "2022-09-26", "close": 23.05, "volume": 13835.0}, {"date": "2022-09-27", "close": 22.78, "volume": 13637.0}, {"date": "2022-09-28", "close": 23.79, "volume": 25894.0}, {"date": "2022-09-29", "close": 23.3, "volume": 27857.0}, {"date": "2022-09-30", "close": 23.34, "volume": 23922.0}, {"date": "2022-10-03", "close": 22.89, "volume": 37820.0}, {"date": "2022-10-04", "close": 22.86, "volume": 29697.0}, {"date": "2022-10-05", "close": 22.93, "volume": 34383.0}, {"date": "2022-10-06", "close": 22.88, "volume": 12979.0}, {"date": "2022-10-07", "close": 22.82, "volume": 14226.0}, {"date": "2022-10-10", "close": 22.69, "volume": 9394.0}, {"date": "2022-10-11", "close": 22.52, "volume": 7524.0}, {"date": "2022-10-12", "close": 22.49, "volume": 18092.0}, {"date": "2022-10-13", "close": 22.45, "volume": 37092.0}, {"date": "2022-10-14", "close": 22.3, "volume": 10973.0}, {"date": "2022-10-17", "close": 22.24, "volume": 32536.0}, {"date": "2022-10-18", "close": 22.5, "volume": 13934.0}, {"date": "2022-10-19", "close": 22.67, "volume": 10921.0}, {"date": "2022-10-20", "close": 22.3, "volume": 14261.0}, {"date": "2022-10-21", "close": 23.03, "volume": 11269.0}, {"date": "2022-10-24", "close": 23.43, "volume": 13578.0}, {"date": "2022-10-25", "close": 23.72, "volume": 10657.0}, {"date": "2022-10-26", "close": 23.56, "volume": 23242.0}, {"date": "2022-10-27", "close": 23.94, "volume": 12743.0}, {"date": "2022-10-28", "close": 24.05, "volume": 8328.0}, {"date": "2022-10-31", "close": 23.98, "volume": 23898.0}, {"date": "2022-11-01", "close": 24.03, "volume": 67266.0}, {"date": "2022-11-02", "close": 23.78, "volume": 9505.0}, {"date": "2022-11-03", "close": 23.48, "volume": 21155.0}, {"date": "2022-11-04", "close": 23.15, "volume": 25626.0}, {"date": "2022-11-07", "close": 23.03, "volume": 21387.0}, {"date": "2022-11-08", "close": 23.2, "volume": 8559.0}, {"date": "2022-11-09", "close": 22.97, "volume": 20995.0}, {"date": "2022-11-10", "close": 23.25, "volume": 12077.0}, {"date": "2022-11-11", "close": 23.42, "volume": 10424.0}, {"date": "2022-11-14", "close": 23.0, "volume": 20586.0}, {"date": "2022-11-15", "close": 23.0, "volume": 20866.0}, {"date": "2022-11-16", "close": 23.0, "volume": 19206.0}, {"date": "2022-11-17", "close": 22.75, "volume": 14472.0}, {"date": "2022-11-18", "close": 22.5, "volume": 33596.0}, {"date": "2022-11-21", "close": 22.8, "volume": 73305.0}, {"date": "2022-11-22", "close": 23.1, "volume": 72409.0}, {"date": "2022-11-23", "close": 23.1, "volume": 52748.0}, {"date": "2022-11-25", "close": 23.17, "volume": 18643.0}, {"date": "2022-11-28", "close": 23.25, "volume": 230238.0}, {"date": "2022-11-29", "close": 23.4, "volume": 48205.0}, {"date": "2022-11-30", "close": 23.37, "volume": 71628.0}, {"date": "2022-12-01", "close": 23.45, "volume": 72639.0}, {"date": "2022-12-02", "close": 23.51, "volume": 44083.0}, {"date": "2022-12-05", "close": 23.23, "volume": 52037.0}, {"date": "2022-12-06", "close": 22.95, "volume": 55484.0}, {"date": "2022-12-07", "close": 22.78, "volume": 38428.0}, {"date": "2022-12-08", "close": 22.82, "volume": 44376.0}, {"date": "2022-12-09", "close": 23.0, "volume": 25756.0}, {"date": "2022-12-12", "close": 22.95, "volume": 58670.0}, {"date": "2022-12-13", "close": 22.97, "volume": 58672.0}, {"date": "2022-12-14", "close": 23.0, "volume": 63068.0}, {"date": "2022-12-15", "close": 22.17, "volume": 99804.0}, {"date": "2022-12-16", "close": 21.91, "volume": 67770.0}, {"date": "2022-12-19", "close": 21.67, "volume": 46125.0}, {"date": "2022-12-20", "close": 21.64, "volume": 29399.0}, {"date": "2022-12-21", "close": 22.07, "volume": 28650.0}, {"date": "2022-12-22", "close": 21.38, "volume": 16033.0}, {"date": "2022-12-23", "close": 21.46, "volume": 7128.0}, {"date": "2022-12-27", "close": 21.26, "volume": 16704.0}, {"date": "2022-12-28", "close": 21.04, "volume": 30300.0}, {"date": "2022-12-29", "close": 21.21, "volume": 46917.0}, {"date": "2022-12-30", "close": 21.13, "volume": 20562.0}, {"date": "2023-01-03", "close": 21.2, "volume": 22280.0}, {"date": "2023-01-04", "close": 21.0, "volume": 14127.0}, {"date": "2023-01-05", "close": 21.01, "volume": 45951.0}, {"date": "2023-01-06", "close": 21.41, "volume": 31788.0}, {"date": "2023-01-09", "close": 21.13, "volume": 58509.0}, {"date": "2023-01-10", "close": 21.79, "volume": 58425.0}, {"date": "2023-01-11", "close": 21.85, "volume": 35322.0}, {"date": "2023-01-12", "close": 21.97, "volume": 24153.0}, {"date": "2023-01-13", "close": 22.33, "volume": 21876.0}, {"date": "2023-01-17", "close": 22.85, "volume": 40325.0}, {"date": "2023-01-18", "close": 22.3, "volume": 17415.0}, {"date": "2023-01-19", "close": 22.33, "volume": 26527.0}, {"date": "2023-01-20", "close": 22.21, "volume": 12585.0}, {"date": "2023-01-23", "close": 22.41, "volume": 14980.0}, {"date": "2023-01-24", "close": 22.27, "volume": 17252.0}, {"date": "2023-01-25", "close": 22.39, "volume": 5731.0}, {"date": "2023-01-26", "close": 22.0, "volume": 17035.0}, {"date": "2023-01-27", "close": 21.7, "volume": 15798.0}, {"date": "2023-01-30", "close": 21.86, "volume": 8974.0}, {"date": "2023-01-31", "close": 21.95, "volume": 19933.0}, {"date": "2023-02-01", "close": 22.4, "volume": 28736.0}, {"date": "2023-02-02", "close": 22.56, "volume": 22065.0}, {"date": "2023-02-03", "close": 22.58, "volume": 12195.0}, {"date": "2023-02-06", "close": 22.45, "volume": 25514.0}, {"date": "2023-02-07", "close": 22.09, "volume": 12024.0}, {"date": "2023-02-08", "close": 22.16, "volume": 20702.0}, {"date": "2023-02-09", "close": 22.13, "volume": 22595.0}, {"date": "2023-02-10", "close": 21.8, "volume": 24787.0}, {"date": "2023-02-13", "close": 22.01, "volume": 14770.0}, {"date": "2023-02-14", "close": 21.91, "volume": 27875.0}, {"date": "2023-02-15", "close": 22.12, "volume": 17093.0}, {"date": "2023-02-16", "close": 22.55, "volume": 19430.0}, {"date": "2023-02-17", "close": 22.59, "volume": 70548.0}, {"date": "2023-02-21", "close": 22.93, "volume": 23789.0}, {"date": "2023-02-22", "close": 22.4, "volume": 30653.0}, {"date": "2023-02-23", "close": 21.8, "volume": 19450.0}, {"date": "2023-02-24", "close": 21.78, "volume": 26338.0}, {"date": "2023-02-27", "close": 21.99, "volume": 48399.0}, {"date": "2023-02-28", "close": 22.34, "volume": 50841.0}, {"date": "2023-03-01", "close": 22.76, "volume": 29253.0}, {"date": "2023-03-02", "close": 22.53, "volume": 20254.0}, {"date": "2023-03-03", "close": 22.69, "volume": 13330.0}, {"date": "2023-03-06", "close": 22.73, "volume": 29320.0}, {"date": "2023-03-07", "close": 22.46, "volume": 13459.0}, {"date": "2023-03-08", "close": 22.71, "volume": 15374.0}, {"date": "2023-03-09", "close": 22.8, "volume": 20627.0}, {"date": "2023-03-10", "close": 22.75, "volume": 21512.0}, {"date": "2023-03-13", "close": 22.63, "volume": 30367.0}, {"date": "2023-03-14", "close": 22.8, "volume": 21125.0}, {"date": "2023-03-15", "close": 22.62, "volume": 17753.0}, {"date": "2023-03-16", "close": 22.11, "volume": 36661.0}, {"date": "2023-03-17", "close": 21.84, "volume": 58884.0}, {"date": "2023-03-20", "close": 21.38, "volume": 18384.0}, {"date": "2023-03-21", "close": 21.95, "volume": 19354.0}, {"date": "2023-03-22", "close": 21.68, "volume": 15845.0}, {"date": "2023-03-23", "close": 21.85, "volume": 13867.0}, {"date": "2023-03-24", "close": 21.93, "volume": 14073.0}, {"date": "2023-03-27", "close": 21.94, "volume": 29856.0}, {"date": "2023-03-28", "close": 21.43, "volume": 7865.0}, {"date": "2023-03-29", "close": 21.35, "volume": 8013.0}, {"date": "2023-03-30", "close": 21.01, "volume": 11135.0}, {"date": "2023-03-31", "close": 21.78, "volume": 25352.0}, {"date": "2023-04-03", "close": 22.02, "volume": 44361.0}, {"date": "2023-04-04", "close": 21.67, "volume": 23747.0}, {"date": "2023-04-05", "close": 21.83, "volume": 11733.0}, {"date": "2023-04-06", "close": 21.82, "volume": 6684.0}, {"date": "2023-04-10", "close": 21.75, "volume": 16205.0}, {"date": "2023-04-11", "close": 21.61, "volume": 16383.0}, {"date": "2023-04-12", "close": 22.0, "volume": 20117.0}, {"date": "2023-04-13", "close": 21.33, "volume": 27424.0}, {"date": "2023-04-14", "close": 21.79, "volume": 12714.0}, {"date": "2023-04-17", "close": 21.5, "volume": 21461.0}, {"date": "2023-04-18", "close": 21.28, "volume": 15567.0}, {"date": "2023-04-19", "close": 21.37, "volume": 34176.0}, {"date": "2023-04-20", "close": 21.5, "volume": 14421.0}, {"date": "2023-04-21", "close": 21.87, "volume": 15555.0}, {"date": "2023-04-24", "close": 21.68, "volume": 17104.0}, {"date": "2023-04-25", "close": 21.39, "volume": 8855.0}, {"date": "2023-04-26", "close": 20.91, "volume": 15141.0}, {"date": "2023-04-27", "close": 20.9, "volume": 15650.0}, {"date": "2023-04-28", "close": 20.8, "volume": 19891.0}, {"date": "2023-05-01", "close": 20.64, "volume": 29158.0}, {"date": "2023-05-02", "close": 20.41, "volume": 16816.0}, {"date": "2023-05-03", "close": 20.75, "volume": 9112.0}, {"date": "2023-05-04", "close": 20.86, "volume": 8536.0}, {"date": "2023-05-05", "close": 20.92, "volume": 12101.0}, {"date": "2023-05-08", "close": 21.07, "volume": 89299.0}, {"date": "2023-05-09", "close": 21.25, "volume": 98602.0}, {"date": "2023-05-10", "close": 21.68, "volume": 51417.0}, {"date": "2023-05-11", "close": 21.3, "volume": 15181.0}, {"date": "2023-05-12", "close": 21.21, "volume": 10591.0}, {"date": "2023-05-15", "close": 21.7, "volume": 12726.0}, {"date": "2023-05-16", "close": 21.73, "volume": 19732.0}, {"date": "2023-05-17", "close": 22.0, "volume": 69512.0}, {"date": "2023-05-18", "close": 22.0, "volume": 15602.0}, {"date": "2023-05-19", "close": 22.09, "volume": 40040.0}, {"date": "2023-05-22", "close": 22.36, "volume": 82487.0}, {"date": "2023-05-23", "close": 22.8, "volume": 16194.0}, {"date": "2023-05-24", "close": 23.75, "volume": 16561.0}, {"date": "2023-05-25", "close": 23.32, "volume": 19515.0}, {"date": "2023-05-26", "close": 23.43, "volume": 16631.0}, {"date": "2023-05-30", "close": 22.93, "volume": 11955.0}, {"date": "2023-05-31", "close": 22.84, "volume": 84471.0}, {"date": "2023-06-01", "close": 22.59, "volume": 22904.0}, {"date": "2023-06-02", "close": 23.4, "volume": 14735.0}, {"date": "2023-06-05", "close": 24.47, "volume": 37881.0}, {"date": "2023-06-06", "close": 24.57, "volume": 17257.0}, {"date": "2023-06-07", "close": 24.3, "volume": 42408.0}, {"date": "2023-06-08", "close": 24.51, "volume": 15958.0}, {"date": "2023-06-09", "close": 24.28, "volume": 11746.0}, {"date": "2023-06-12", "close": 24.75, "volume": 37372.0}, {"date": "2023-06-13", "close": 24.99, "volume": 29767.0}, {"date": "2023-06-14", "close": 24.59, "volume": 27510.0}, {"date": "2023-06-15", "close": 24.48, "volume": 13835.0}, {"date": "2023-06-16", "close": 25.41, "volume": 41868.0}, {"date": "2023-06-20", "close": 24.88, "volume": 22178.0}, {"date": "2023-06-21", "close": 24.62, "volume": 20849.0}, {"date": "2023-06-22", "close": 24.23, "volume": 15644.0}, {"date": "2023-06-23", "close": 23.99, "volume": 10314.0}, {"date": "2023-06-26", "close": 22.91, "volume": 60175.0}, {"date": "2023-06-27", "close": 22.88, "volume": 34930.0}, {"date": "2023-06-28", "close": 23.48, "volume": 17272.0}, {"date": "2023-06-29", "close": 23.43, "volume": 7199.0}, {"date": "2023-06-30", "close": 23.34, "volume": 5353.0}, {"date": "2023-07-03", "close": 23.53, "volume": 14533.0}, {"date": "2023-07-05", "close": 22.87, "volume": 34336.0}, {"date": "2023-07-06", "close": 22.84, "volume": 35244.0}, {"date": "2023-07-07", "close": 22.66, "volume": 29113.0}, {"date": "2023-07-10", "close": 22.8, "volume": 50718.0}, {"date": "2023-07-11", "close": 23.31, "volume": 94535.0}, {"date": "2023-07-12", "close": 23.5, "volume": 53802.0}, {"date": "2023-07-13", "close": 23.34, "volume": 28217.0}, {"date": "2023-07-14", "close": 23.5, "volume": 32703.0}, {"date": "2023-07-17", "close": 25.38, "volume": 373421.0}, {"date": "2023-07-18", "close": 26.7, "volume": 198946.0}, {"date": "2023-07-19", "close": 27.56, "volume": 158151.0}, {"date": "2023-07-20", "close": 27.12, "volume": 80236.0}, {"date": "2023-07-21", "close": 27.76, "volume": 56904.0}, {"date": "2023-07-24", "close": 28.14, "volume": 68125.0}, {"date": "2023-07-25", "close": 28.03, "volume": 62665.0}, {"date": "2023-07-26", "close": 27.18, "volume": 43842.0}, {"date": "2023-07-27", "close": 27.75, "volume": 34650.0}, {"date": "2023-07-28", "close": 28.03, "volume": 30717.0}, {"date": "2023-07-31", "close": 27.81, "volume": 66584.0}, {"date": "2023-08-01", "close": 27.81, "volume": 52357.0}, {"date": "2023-08-02", "close": 27.47, "volume": 30752.0}, {"date": "2023-08-03", "close": 27.73, "volume": 35006.0}, {"date": "2023-08-04", "close": 27.86, "volume": 19735.0}, {"date": "2023-08-07", "close": 27.68, "volume": 49487.0}, {"date": "2023-08-08", "close": 27.82, "volume": 34396.0}, {"date": "2023-08-09", "close": 27.48, "volume": 39697.0}, {"date": "2023-08-10", "close": 27.77, "volume": 25226.0}, {"date": "2023-08-11", "close": 27.94, "volume": 25346.0}, {"date": "2023-08-14", "close": 27.93, "volume": 33134.0}, {"date": "2023-08-15", "close": 29.3, "volume": 202717.0}, {"date": "2023-08-16", "close": 28.91, "volume": 79453.0}, {"date": "2023-08-17", "close": 29.4, "volume": 92600.0}, {"date": "2023-08-18", "close": 29.27, "volume": 96399.0}, {"date": "2023-08-21", "close": 29.29, "volume": 75601.0}, {"date": "2023-08-22", "close": 29.4, "volume": 97723.0}, {"date": "2023-08-23", "close": 29.96, "volume": 98234.0}, {"date": "2023-08-24", "close": 29.71, "volume": 52258.0}, {"date": "2023-08-25", "close": 30.06, "volume": 57299.0}, {"date": "2023-08-28", "close": 29.9, "volume": 39768.0}, {"date": "2023-08-29", "close": 30.01, "volume": 56040.0}, {"date": "2023-08-30", "close": 30.17, "volume": 89139.0}, {"date": "2023-08-31", "close": 30.28, "volume": 159246.0}, {"date": "2023-09-01", "close": 30.0, "volume": 34639.0}, {"date": "2023-09-05", "close": 30.21, "volume": 47094.0}, {"date": "2023-09-06", "close": 30.12, "volume": 58963.0}, {"date": "2023-09-07", "close": 30.13, "volume": 37157.0}, {"date": "2023-09-08", "close": 29.46, "volume": 28278.0}, {"date": "2023-09-11", "close": 29.4, "volume": 71129.0}, {"date": "2023-09-12", "close": 29.38, "volume": 61257.0}, {"date": "2023-09-13", "close": 29.44, "volume": 50153.0}, {"date": "2023-09-14", "close": 29.445, "volume": 49178.0}, {"date": "2023-09-15", "close": 29.5, "volume": 59587.0}, {"date": "2023-09-18", "close": 29.36, "volume": 61503.0}, {"date": "2023-09-19", "close": 29.45, "volume": 61286.0}, {"date": "2023-09-20", "close": 29.58, "volume": 76987.0}, {"date": "2023-09-21", "close": 29.66, "volume": 81785.0}, {"date": "2023-09-22", "close": 29.54, "volume": 42438.0}, {"date": "2023-09-25", "close": 29.62, "volume": 34449.0}, {"date": "2023-09-26", "close": 29.3, "volume": 62485.0}, {"date": "2023-09-27", "close": 29.61, "volume": 40171.0}, {"date": "2023-09-28", "close": 29.85, "volume": 72588.0}, {"date": "2023-09-29", "close": 29.9, "volume": 59502.0}, {"date": "2023-10-02", "close": 29.99, "volume": 176208.0}, {"date": "2023-10-03", "close": 28.96, "volume": 48330.0}, {"date": "2023-10-04", "close": 29.55, "volume": 59605.0}, {"date": "2023-10-05", "close": 29.34, "volume": 29120.0}, {"date": "2023-10-06", "close": 29.26, "volume": 24928.0}, {"date": "2023-10-09", "close": 29.18, "volume": 70655.0}, {"date": "2023-10-10", "close": 29.7, "volume": 90683.0}, {"date": "2023-10-11", "close": 29.5, "volume": 40062.0}, {"date": "2023-10-12", "close": 28.93, "volume": 37787.0}, {"date": "2023-10-13", "close": 27.91, "volume": 66954.0}, {"date": "2023-10-16", "close": 26.69, "volume": 94440.0}, {"date": "2023-10-17", "close": 27.23, "volume": 56422.0}, {"date": "2023-10-18", "close": 26.86, "volume": 35262.0}, {"date": "2023-10-19", "close": 26.62, "volume": 71081.0}, {"date": "2023-10-20", "close": 25.74, "volume": 141566.0}, {"date": "2023-10-23", "close": 26.11, "volume": 99416.0}, {"date": "2023-10-24", "close": 26.11, "volume": 72020.0}, {"date": "2023-10-25", "close": 25.3, "volume": 56834.0}, {"date": "2023-10-26", "close": 25.14, "volume": 92528.0}, {"date": "2023-10-27", "close": 24.24, "volume": 64765.0}, {"date": "2023-10-30", "close": 24.42, "volume": 94909.0}, {"date": "2023-10-31", "close": 24.73, "volume": 83766.0}, {"date": "2023-11-01", "close": 24.89, "volume": 56078.0}, {"date": "2023-11-02", "close": 24.99, "volume": 59978.0}, {"date": "2023-11-03", "close": 25.33, "volume": 75315.0}, {"date": "2023-11-06", "close": 25.81, "volume": 35671.0}, {"date": "2023-11-07", "close": 25.36, "volume": 44064.0}, {"date": "2023-11-08", "close": 24.91, "volume": 23334.0}, {"date": "2023-11-09", "close": 24.26, "volume": 30113.0}, {"date": "2023-11-10", "close": 24.54, "volume": 40815.0}, {"date": "2023-11-13", "close": 24.47, "volume": 37544.0}, {"date": "2023-11-14", "close": 25.49, "volume": 58604.0}, {"date": "2023-11-15", "close": 25.94, "volume": 41534.0}, {"date": "2023-11-16", "close": 25.2, "volume": 30661.0}, {"date": "2023-11-17", "close": 25.24, "volume": 38771.0}, {"date": "2023-11-20", "close": 24.9, "volume": 51149.0}, {"date": "2023-11-21", "close": 24.54, "volume": 42256.0}, {"date": "2023-11-22", "close": 24.58, "volume": 34811.0}, {"date": "2023-11-24", "close": 24.87, "volume": 27084.0}, {"date": "2023-11-27", "close": 25.43, "volume": 307478.0}, {"date": "2023-11-28", "close": 25.65, "volume": 187628.0}, {"date": "2023-11-29", "close": 26.28, "volume": 122644.0}, {"date": "2023-11-30", "close": 26.84, "volume": 201012.0}, {"date": "2023-12-01", "close": 26.88, "volume": 89035.0}, {"date": "2023-12-04", "close": 26.96, "volume": 75504.0}, {"date": "2023-12-05", "close": 26.7, "volume": 35041.0}, {"date": "2023-12-06", "close": 26.4, "volume": 43701.0}, {"date": "2023-12-07", "close": 26.27, "volume": 56498.0}, {"date": "2023-12-08", "close": 26.51, "volume": 41924.0}, {"date": "2023-12-11", "close": 26.15, "volume": 54742.0}, {"date": "2023-12-12", "close": 26.15, "volume": 60149.0}, {"date": "2023-12-13", "close": 26.06, "volume": 65882.0}, {"date": "2023-12-14", "close": 26.47, "volume": 73056.0}, {"date": "2023-12-15", "close": 26.44, "volume": 104059.0}, {"date": "2023-12-18", "close": 26.48, "volume": 70002.0}, {"date": "2023-12-19", "close": 26.53, "volume": 37429.0}, {"date": "2023-12-20", "close": 26.62, "volume": 96788.0}, {"date": "2023-12-21", "close": 27.0, "volume": 103502.0}, {"date": "2023-12-22", "close": 27.14, "volume": 29796.0}, {"date": "2023-12-26", "close": 27.27, "volume": 47395.0}, {"date": "2023-12-27", "close": 27.45, "volume": 53296.0}, {"date": "2023-12-28", "close": 27.675, "volume": 36708.0}, {"date": "2023-12-29", "close": 27.24, "volume": 25359.0}, {"date": "2024-01-02", "close": 27.11, "volume": 65541.0}, {"date": "2024-01-03", "close": 26.66, "volume": 36994.0}, {"date": "2024-01-04", "close": 26.67, "volume": 42010.0}, {"date": "2024-01-05", "close": 26.42, "volume": 33222.0}, {"date": "2024-01-08", "close": 26.83, "volume": 39467.0}, {"date": "2024-01-09", "close": 26.24, "volume": 21734.0}, {"date": "2024-01-10", "close": 26.34, "volume": 35481.0}, {"date": "2024-01-11", "close": 26.27, "volume": 39484.0}, {"date": "2024-01-12", "close": 26.05, "volume": 32211.0}, {"date": "2024-01-16", "close": 25.52, "volume": 43596.0}, {"date": "2024-01-17", "close": 25.16, "volume": 58643.0}, {"date": "2024-01-18", "close": 25.6, "volume": 64529.0}, {"date": "2024-01-19", "close": 25.27, "volume": 28897.0}, {"date": "2024-01-22", "close": 25.91, "volume": 61508.0}, {"date": "2024-01-23", "close": 25.79, "volume": 23763.0}, {"date": "2024-01-24", "close": 25.65, "volume": 67722.0}, {"date": "2024-01-25", "close": 25.5, "volume": 42600.0}, {"date": "2024-01-26", "close": 25.56, "volume": 25232.0}, {"date": "2024-01-29", "close": 25.29, "volume": 35283.0}, {"date": "2024-01-30", "close": 25.28, "volume": 32252.0}, {"date": "2024-01-31", "close": 24.88, "volume": 50495.0}, {"date": "2024-02-01", "close": 25.78, "volume": 56036.0}, {"date": "2024-02-02", "close": 25.7, "volume": 48896.0}, {"date": "2024-02-05", "close": 25.9, "volume": 49089.0}, {"date": "2024-02-06", "close": 25.61, "volume": 33772.0}, {"date": "2024-02-07", "close": 25.53, "volume": 44260.0}, {"date": "2024-02-08", "close": 25.59, "volume": 57323.0}, {"date": "2024-02-09", "close": 25.84, "volume": 51214.0}, {"date": "2024-02-12", "close": 26.42, "volume": 56797.0}, {"date": "2024-02-13", "close": 25.3, "volume": 41069.0}, {"date": "2024-02-14", "close": 26.34, "volume": 30467.0}, {"date": "2024-02-15", "close": 26.23, "volume": 28631.0}, {"date": "2024-02-16", "close": 26.35, "volume": 40828.0}, {"date": "2024-02-20", "close": 26.07, "volume": 29847.0}, {"date": "2024-02-21", "close": 25.78, "volume": 35468.0}, {"date": "2024-02-22", "close": 25.51, "volume": 46310.0}, {"date": "2024-02-23", "close": 25.44, "volume": 29403.0}, {"date": "2024-02-26", "close": 25.43, "volume": 57518.0}, {"date": "2024-02-27", "close": 25.4, "volume": 42292.0}, {"date": "2024-02-28", "close": 25.88, "volume": 63701.0}, {"date": "2024-02-29", "close": 26.12, "volume": 332688.0}, {"date": "2024-03-01", "close": 26.32, "volume": 85523.0}, {"date": "2024-03-04", "close": 26.39, "volume": 96465.0}, {"date": "2024-03-05", "close": 26.48, "volume": 63927.0}, {"date": "2024-03-06", "close": 26.84, "volume": 28005.0}, {"date": "2024-03-07", "close": 26.62, "volume": 27811.0}, {"date": "2024-03-08", "close": 26.35, "volume": 29037.0}, {"date": "2024-03-11", "close": 27.98, "volume": 175658.0}, {"date": "2024-03-12", "close": 28.22, "volume": 112561.0}, {"date": "2024-03-13", "close": 27.81, "volume": 47771.0}, {"date": "2024-03-14", "close": 27.18, "volume": 71406.0}, {"date": "2024-03-15", "close": 27.47, "volume": 146768.0}, {"date": "2024-03-18", "close": 27.73, "volume": 92656.0}, {"date": "2024-03-19", "close": 28.09, "volume": 70238.0}, {"date": "2024-03-20", "close": 28.55, "volume": 60432.0}, {"date": "2024-03-21", "close": 28.64, "volume": 43222.0}, {"date": "2024-03-22", "close": 28.26, "volume": 39252.0}, {"date": "2024-03-25", "close": 28.56, "volume": 29371.0}, {"date": "2024-03-26", "close": 28.53, "volume": 54774.0}, {"date": "2024-03-27", "close": 28.43, "volume": 51520.0}, {"date": "2024-03-28", "close": 27.96, "volume": 52184.0}, {"date": "2024-04-01", "close": 27.96, "volume": 50655.0}, {"date": "2024-04-02", "close": 27.81, "volume": 35819.0}, {"date": "2024-04-03", "close": 27.6, "volume": 28809.0}, {"date": "2024-04-04", "close": 27.44, "volume": 45889.0}, {"date": "2024-04-05", "close": 27.51, "volume": 25052.0}, {"date": "2024-04-08", "close": 27.47, "volume": 20920.0}, {"date": "2024-04-09", "close": 27.59, "volume": 49904.0}, {"date": "2024-04-10", "close": 27.09, "volume": 36898.0}, {"date": "2024-04-11", "close": 26.68, "volume": 106940.0}, {"date": "2024-04-12", "close": 26.07, "volume": 41659.0}, {"date": "2024-04-15", "close": 26.15, "volume": 40572.0}, {"date": "2024-04-16", "close": 26.18, "volume": 75239.0}, {"date": "2024-04-17", "close": 25.25, "volume": 126796.0}, {"date": "2024-04-18", "close": 25.02, "volume": 57665.0}, {"date": "2024-04-19", "close": 25.05, "volume": 21381.0}, {"date": "2024-04-22", "close": 25.22, "volume": 35760.0}, {"date": "2024-04-23", "close": 25.95, "volume": 53818.0}, {"date": "2024-04-24", "close": 25.94, "volume": 36157.0}, {"date": "2024-04-25", "close": 25.67, "volume": 53662.0}, {"date": "2024-04-26", "close": 25.67, "volume": 42914.0}, {"date": "2024-04-29", "close": 26.34, "volume": 37973.0}, {"date": "2024-04-30", "close": 25.68, "volume": 31564.0}, {"date": "2024-05-01", "close": 25.81, "volume": 20119.0}, {"date": "2024-05-02", "close": 25.96, "volume": 48959.0}, {"date": "2024-05-03", "close": 25.95, "volume": 32662.0}, {"date": "2024-05-06", "close": 26.9, "volume": 35186.0}, {"date": "2024-05-07", "close": 27.0, "volume": 39437.0}, {"date": "2024-05-08", "close": 27.22, "volume": 39265.0}, {"date": "2024-05-09", "close": 27.44, "volume": 39070.0}, {"date": "2024-05-10", "close": 27.57, "volume": 32279.0}, {"date": "2024-05-13", "close": 27.55, "volume": 32659.0}, {"date": "2024-05-14", "close": 27.4, "volume": 36671.0}, {"date": "2024-05-15", "close": 27.85, "volume": 29284.0}, {"date": "2024-05-16", "close": 27.68, "volume": 27132.0}, {"date": "2024-05-17", "close": 27.37, "volume": 23619.0}, {"date": "2024-05-20", "close": 27.85, "volume": 23129.0}, {"date": "2024-05-21", "close": 27.49, "volume": 26488.0}, {"date": "2024-05-22", "close": 26.74, "volume": 22129.0}, {"date": "2024-05-23", "close": 26.67, "volume": 19440.0}, {"date": "2024-05-24", "close": 26.45, "volume": 62966.0}, {"date": "2024-05-28", "close": 27.73, "volume": 52190.0}, {"date": "2024-05-29", "close": 27.61, "volume": 37769.0}, {"date": "2024-05-30", "close": 27.47, "volume": 19395.0}, {"date": "2024-05-31", "close": 27.69, "volume": 33751.0}, {"date": "2024-06-03", "close": 27.02, "volume": 38614.0}, {"date": "2024-06-04", "close": 26.35, "volume": 31887.0}, {"date": "2024-06-05", "close": 26.8, "volume": 37020.0}, {"date": "2024-06-06", "close": 26.73, "volume": 21471.0}, {"date": "2024-06-07", "close": 26.13, "volume": 36417.0}, {"date": "2024-06-10", "close": 26.22, "volume": 58343.0}, {"date": "2024-06-11", "close": 26.18, "volume": 18750.0}, {"date": "2024-06-12", "close": 26.72, "volume": 40581.0}, {"date": "2024-06-13", "close": 26.77, "volume": 33764.0}, {"date": "2024-06-14", "close": 25.97, "volume": 24058.0}, {"date": "2024-06-17", "close": 26.87, "volume": 85016.0}, {"date": "2024-06-18", "close": 25.94, "volume": 35027.0}, {"date": "2024-06-20", "close": 25.03, "volume": 57545.0}, {"date": "2024-06-21", "close": 25.04, "volume": 46586.0}, {"date": "2024-06-24", "close": 24.88, "volume": 32207.0}, {"date": "2024-06-25", "close": 24.74, "volume": 36310.0}, {"date": "2024-06-26", "close": 24.73, "volume": 52524.0}, {"date": "2024-06-27", "close": 24.78, "volume": 51095.0}, {"date": "2024-06-28", "close": 24.64, "volume": 41256.0}, {"date": "2024-07-01", "close": 24.28, "volume": 39457.0}, {"date": "2024-07-02", "close": 24.5, "volume": 36235.0}, {"date": "2024-07-03", "close": 24.7, "volume": 28269.0}, {"date": "2024-07-05", "close": 24.33, "volume": 22269.0}, {"date": "2024-07-08", "close": 24.53, "volume": 32399.0}, {"date": "2024-07-09", "close": 24.43, "volume": 35050.0}, {"date": "2024-07-10", "close": 24.62, "volume": 29605.0}, {"date": "2024-07-11", "close": 24.85, "volume": 61096.0}, {"date": "2024-07-12", "close": 24.88, "volume": 96162.0}, {"date": "2024-07-15", "close": 25.17, "volume": 123326.0}, {"date": "2024-07-16", "close": 25.65, "volume": 125701.0}, {"date": "2024-07-17", "close": 25.78, "volume": 74536.0}, {"date": "2024-07-18", "close": 25.8, "volume": 52595.0}, {"date": "2024-07-19", "close": 25.68, "volume": 38030.0}, {"date": "2024-07-22", "close": 26.45, "volume": 60090.0}, {"date": "2024-07-23", "close": 26.49, "volume": 59128.0}, {"date": "2024-07-24", "close": 25.97, "volume": 32434.0}, {"date": "2024-07-25", "close": 26.39, "volume": 42995.0}, {"date": "2024-07-26", "close": 26.49, "volume": 34460.0}, {"date": "2024-07-29", "close": 26.54, "volume": 50710.0}, {"date": "2024-07-30", "close": 26.37, "volume": 108752.0}, {"date": "2024-07-31", "close": 26.47, "volume": 80941.0}, {"date": "2024-08-01", "close": 26.59, "volume": 121633.0}, {"date": "2024-08-02", "close": 26.73, "volume": 107476.0}, {"date": "2024-08-05", "close": 25.66, "volume": 83141.0}, {"date": "2024-08-06", "close": 25.71, "volume": 87974.0}, {"date": "2024-08-07", "close": 25.56, "volume": 56686.0}, {"date": "2024-08-08", "close": 26.12, "volume": 78467.0}, {"date": "2024-08-09", "close": 26.21, "volume": 52252.0}, {"date": "2024-08-12", "close": 25.88, "volume": 80851.0}, {"date": "2024-08-13", "close": 26.26, "volume": 67609.0}, {"date": "2024-08-14", "close": 26.3, "volume": 52471.0}, {"date": "2024-08-15", "close": 27.1, "volume": 88436.0}, {"date": "2024-08-16", "close": 27.04, "volume": 99990.0}, {"date": "2024-08-19", "close": 27.87, "volume": 155351.0}, {"date": "2024-08-20", "close": 28.6, "volume": 153339.0}, {"date": "2024-08-21", "close": 28.58, "volume": 81540.0}, {"date": "2024-08-22", "close": 28.22, "volume": 39693.0}, {"date": "2024-08-23", "close": 29.53, "volume": 198664.0}, {"date": "2024-08-26", "close": 29.87, "volume": 179083.0}, {"date": "2024-08-27", "close": 29.49, "volume": 38126.0}, {"date": "2024-08-28", "close": 28.88, "volume": 41645.0}, {"date": "2024-08-29", "close": 28.39, "volume": 43329.0}, {"date": "2024-08-30", "close": 28.25, "volume": 55890.0}, {"date": "2024-09-03", "close": 27.92, "volume": 82634.0}, {"date": "2024-09-04", "close": 27.75, "volume": 77397.0}, {"date": "2024-09-05", "close": 27.48, "volume": 74127.0}, {"date": "2024-09-06", "close": 27.22, "volume": 40704.0}, {"date": "2024-09-09", "close": 26.83, "volume": 152118.0}, {"date": "2024-09-10", "close": 27.12, "volume": 84826.0}, {"date": "2024-09-11", "close": 27.05, "volume": 50603.0}, {"date": "2024-09-12", "close": 27.1, "volume": 33774.0}, {"date": "2024-09-13", "close": 27.39, "volume": 53935.0}, {"date": "2024-09-16", "close": 27.46, "volume": 54235.0}, {"date": "2024-09-17", "close": 27.35, "volume": 51908.0}, {"date": "2024-09-18", "close": 27.4, "volume": 75499.0}, {"date": "2024-09-19", "close": 27.31, "volume": 37008.0}, {"date": "2024-09-20", "close": 26.58, "volume": 184508.0}, {"date": "2024-09-23", "close": 26.41, "volume": 53023.0}, {"date": "2024-09-24", "close": 26.41, "volume": 81562.0}, {"date": "2024-09-25", "close": 26.74, "volume": 65641.0}, {"date": "2024-09-26", "close": 26.85, "volume": 72294.0}, {"date": "2024-09-27", "close": 26.51, "volume": 105256.0}, {"date": "2024-09-30", "close": 26.54, "volume": 105774.0}, {"date": "2024-10-01", "close": 26.53, "volume": 77503.0}, {"date": "2024-10-02", "close": 26.24, "volume": 64302.0}, {"date": "2024-10-03", "close": 26.03, "volume": 70230.0}, {"date": "2024-10-04", "close": 26.23, "volume": 45013.0}, {"date": "2024-10-07", "close": 26.46, "volume": 44953.0}, {"date": "2024-10-08", "close": 26.35, "volume": 73311.0}, {"date": "2024-10-09", "close": 26.34, "volume": 78892.0}, {"date": "2024-10-10", "close": 26.65, "volume": 61151.0}, {"date": "2024-10-11", "close": 26.86, "volume": 38565.0}, {"date": "2024-10-14", "close": 26.87, "volume": 41622.0}, {"date": "2024-10-15", "close": 26.79, "volume": 76181.0}, {"date": "2024-10-16", "close": 27.16, "volume": 51163.0}, {"date": "2024-10-17", "close": 27.48, "volume": 65951.0}, {"date": "2024-10-18", "close": 27.75, "volume": 59847.0}, {"date": "2024-10-21", "close": 27.99, "volume": 51527.0}, {"date": "2024-10-22", "close": 27.63, "volume": 56091.0}, {"date": "2024-10-23", "close": 27.15, "volume": 45475.0}, {"date": "2024-10-24", "close": 26.9, "volume": 46196.0}, {"date": "2024-10-25", "close": 27.51, "volume": 61766.0}, {"date": "2024-10-28", "close": 27.1, "volume": 46750.0}, {"date": "2024-10-29", "close": 26.79, "volume": 51720.0}, {"date": "2024-10-30", "close": 26.89, "volume": 41807.0}, {"date": "2024-10-31", "close": 26.73, "volume": 96299.0}, {"date": "2024-11-01", "close": 26.88, "volume": 43961.0}, {"date": "2024-11-04", "close": 26.53, "volume": 101876.0}, {"date": "2024-11-05", "close": 26.65, "volume": 55361.0}, {"date": "2024-11-06", "close": 27.7, "volume": 57895.0}, {"date": "2024-11-07", "close": 27.82, "volume": 47021.0}, {"date": "2024-11-08", "close": 28.02, "volume": 53803.0}, {"date": "2024-11-11", "close": 27.8, "volume": 55429.0}, {"date": "2024-11-12", "close": 27.73, "volume": 53436.0}, {"date": "2024-11-13", "close": 27.69, "volume": 41475.0}, {"date": "2024-11-14", "close": 27.41, "volume": 43389.0}, {"date": "2024-11-15", "close": 26.75, "volume": 76632.0}, {"date": "2024-11-18", "close": 26.82, "volume": 85481.0}, {"date": "2024-11-19", "close": 27.18, "volume": 75494.0}, {"date": "2024-11-20", "close": 27.26, "volume": 53851.0}, {"date": "2024-11-21", "close": 28.5, "volume": 96777.0}, {"date": "2024-11-22", "close": 28.98, "volume": 50742.0}, {"date": "2024-11-25", "close": 29.14, "volume": 80261.0}, {"date": "2024-11-26", "close": 29.69, "volume": 98086.0}, {"date": "2024-11-27", "close": 29.8, "volume": 92974.0}, {"date": "2024-11-29", "close": 30.16, "volume": 61113.0}, {"date": "2024-12-02", "close": 30.96, "volume": 97736.0}, {"date": "2024-12-03", "close": 30.67, "volume": 65832.0}, {"date": "2024-12-04", "close": 30.5, "volume": 69313.0}, {"date": "2024-12-05", "close": 31.18, "volume": 75206.0}, {"date": "2024-12-06", "close": 31.07, "volume": 78240.0}, {"date": "2024-12-09", "close": 31.38, "volume": 91513.0}, {"date": "2024-12-10", "close": 31.12, "volume": 54375.0}, {"date": "2024-12-11", "close": 31.03, "volume": 31795.0}, {"date": "2024-12-12", "close": 30.91, "volume": 36487.0}, {"date": "2024-12-13", "close": 30.67, "volume": 30517.0}, {"date": "2024-12-16", "close": 30.41, "volume": 64895.0}, {"date": "2024-12-17", "close": 30.64, "volume": 53290.0}, {"date": "2024-12-18", "close": 29.79, "volume": 68431.0}, {"date": "2024-12-19", "close": 29.37, "volume": 115859.0}, {"date": "2024-12-20", "close": 29.86, "volume": 131040.0}, {"date": "2024-12-23", "close": 29.62, "volume": 97233.0}, {"date": "2024-12-24", "close": 30.5, "volume": 41064.0}, {"date": "2024-12-26", "close": 30.48, "volume": 46818.0}, {"date": "2024-12-27", "close": 30.26, "volume": 35371.0}, {"date": "2024-12-30", "close": 29.85, "volume": 125057.0}, {"date": "2024-12-31", "close": 31.15, "volume": 125392.0}, {"date": "2025-01-02", "close": 31.47, "volume": 157453.0}, {"date": "2025-01-03", "close": 32.73, "volume": 134938.0}, {"date": "2025-01-06", "close": 31.86, "volume": 142390.0}, {"date": "2025-01-07", "close": 31.56, "volume": 240208.0}, {"date": "2025-01-08", "close": 31.54, "volume": 139356.0}, {"date": "2025-01-10", "close": 31.47, "volume": 74072.0}, {"date": "2025-01-13", "close": 31.77, "volume": 133101.0}, {"date": "2025-01-14", "close": 32.59, "volume": 92068.0}, {"date": "2025-01-15", "close": 32.93, "volume": 76451.0}, {"date": "2025-01-16", "close": 33.09, "volume": 74022.0}, {"date": "2025-01-17", "close": 33.09, "volume": 85135.0}, {"date": "2025-01-21", "close": 33.17, "volume": 126293.0}, {"date": "2025-01-22", "close": 33.98, "volume": 125655.0}, {"date": "2025-01-23", "close": 33.78, "volume": 115294.0}, {"date": "2025-01-24", "close": 33.85, "volume": 104126.0}, {"date": "2025-01-27", "close": 33.18, "volume": 92129.0}, {"date": "2025-01-28", "close": 33.12, "volume": 70112.0}, {"date": "2025-01-29", "close": 32.9, "volume": 59531.0}, {"date": "2025-01-30", "close": 33.1, "volume": 58705.0}, {"date": "2025-01-31", "close": 33.39, "volume": 77718.0}, {"date": "2025-02-03", "close": 32.19, "volume": 118216.0}, {"date": "2025-02-04", "close": 33.33, "volume": 103685.0}, {"date": "2025-02-05", "close": 34.06, "volume": 142619.0}, {"date": "2025-02-06", "close": 34.44, "volume": 73864.0}, {"date": "2025-02-07", "close": 34.29, "volume": 47361.0}, {"date": "2025-02-10", "close": 35.12, "volume": 79852.0}, {"date": "2025-02-11", "close": 34.8, "volume": 53568.0}, {"date": "2025-02-12", "close": 34.27, "volume": 63442.0}, {"date": "2025-02-13", "close": 34.58, "volume": 61641.0}, {"date": "2025-02-14", "close": 35.58, "volume": 159643.0}, {"date": "2025-02-18", "close": 41.42, "volume": 1891573.0}, {"date": "2025-02-19", "close": 41.9, "volume": 1087644.0}, {"date": "2025-02-20", "close": 41.68, "volume": 431471.0}, {"date": "2025-02-21", "close": 41.52, "volume": 240754.0}, {"date": "2025-02-24", "close": 40.58, "volume": 423507.0}, {"date": "2025-02-25", "close": 40.17, "volume": 340736.0}, {"date": "2025-02-26", "close": 43.91, "volume": 588674.0}, {"date": "2025-02-27", "close": 42.78, "volume": 402744.0}, {"date": "2025-02-28", "close": 41.88, "volume": 343397.0}, {"date": "2025-03-03", "close": 39.8, "volume": 318335.0}, {"date": "2025-03-04", "close": 39.52, "volume": 249966.0}, {"date": "2025-03-05", "close": 39.82, "volume": 125345.0}, {"date": "2025-03-06", "close": 38.37, "volume": 168337.0}, {"date": "2025-03-07", "close": 38.05, "volume": 164632.0}, {"date": "2025-03-10", "close": 36.34, "volume": 401761.0}, {"date": "2025-03-11", "close": 37.55, "volume": 161946.0}, {"date": "2025-03-12", "close": 37.17, "volume": 132039.0}, {"date": "2025-03-13", "close": 36.83, "volume": 114439.0}, {"date": "2025-03-14", "close": 37.98, "volume": 93257.0}, {"date": "2025-03-17", "close": 37.49, "volume": 142672.0}, {"date": "2025-03-18", "close": 37.39, "volume": 120992.0}, {"date": "2025-03-19", "close": 37.87, "volume": 112543.0}, {"date": "2025-03-20", "close": 36.92, "volume": 74550.0}, {"date": "2025-03-21", "close": 36.98, "volume": 211158.0}, {"date": "2025-03-24", "close": 37.66, "volume": 102552.0}, {"date": "2025-03-25", "close": 38.08, "volume": 83326.0}, {"date": "2025-03-26", "close": 36.85, "volume": 73464.0}, {"date": "2025-03-27", "close": 36.88, "volume": 61598.0}, {"date": "2025-03-28", "close": 36.58, "volume": 85956.0}, {"date": "2025-03-31", "close": 36.16, "volume": 70262.0}, {"date": "2025-04-01", "close": 36.15, "volume": 78017.0}, {"date": "2025-04-02", "close": 36.55, "volume": 79689.0}, {"date": "2025-04-03", "close": 35.0, "volume": 106665.0}, {"date": "2025-04-04", "close": 32.75, "volume": 183516.0}, {"date": "2025-04-07", "close": 31.95, "volume": 252554.0}, {"date": "2025-04-08", "close": 31.71, "volume": 111611.0}, {"date": "2025-04-09", "close": 33.86, "volume": 159009.0}, {"date": "2025-04-10", "close": 33.0, "volume": 83044.0}, {"date": "2025-04-11", "close": 32.86, "volume": 144215.0}, {"date": "2025-04-14", "close": 33.38, "volume": 87112.0}, {"date": "2025-04-15", "close": 33.47, "volume": 109575.0}, {"date": "2025-04-16", "close": 33.31, "volume": 99475.0}, {"date": "2025-04-17", "close": 33.44, "volume": 63952.0}, {"date": "2025-04-21", "close": 32.725, "volume": 59986.0}, {"date": "2025-04-22", "close": 33.35, "volume": 50579.0}, {"date": "2025-04-23", "close": 34.58, "volume": 145992.0}, {"date": "2025-04-24", "close": 34.79, "volume": 56533.0}, {"date": "2025-04-25", "close": 34.88, "volume": 48344.0}, {"date": "2025-04-28", "close": 34.65, "volume": 86623.0}, {"date": "2025-04-29", "close": 34.94, "volume": 52254.0}, {"date": "2025-04-30", "close": 35.94, "volume": 114119.0}, {"date": "2025-05-01", "close": 35.045, "volume": 68104.0}, {"date": "2025-05-02", "close": 35.74, "volume": 34121.0}, {"date": "2025-05-05", "close": 34.95, "volume": 63194.0}, {"date": "2025-05-06", "close": 35.06, "volume": 37866.0}, {"date": "2025-05-07", "close": 35.06, "volume": 65442.0}, {"date": "2025-05-08", "close": 35.9, "volume": 63435.0}, {"date": "2025-05-09", "close": 36.65, "volume": 63720.0}, {"date": "2025-05-12", "close": 37.18, "volume": 107418.0}, {"date": "2025-05-13", "close": 37.4, "volume": 83148.0}, {"date": "2025-05-14", "close": 37.56, "volume": 90246.0}, {"date": "2025-05-15", "close": 37.84, "volume": 70061.0}, {"date": "2025-05-16", "close": 37.82, "volume": 52007.0}, {"date": "2025-05-19", "close": 37.83, "volume": 61293.0}, {"date": "2025-05-20", "close": 37.99, "volume": 54718.0}, {"date": "2025-05-21", "close": 37.07, "volume": 53435.0}, {"date": "2025-05-22", "close": 36.75, "volume": 69639.0}, {"date": "2025-05-23", "close": 37.26, "volume": 67574.0}, {"date": "2025-05-27", "close": 39.24, "volume": 195216.0}, {"date": "2025-05-28", "close": 37.37, "volume": 205289.0}, {"date": "2025-05-29", "close": 37.26, "volume": 81244.0}, {"date": "2025-05-30", "close": 38.085, "volume": 99785.0}, {"date": "2025-06-02", "close": 39.18, "volume": 156651.0}, {"date": "2025-06-03", "close": 39.25, "volume": 72947.0}, {"date": "2025-06-04", "close": 38.03, "volume": 116494.0}, {"date": "2025-06-05", "close": 37.74, "volume": 83936.0}, {"date": "2025-06-06", "close": 37.64, "volume": 77505.0}, {"date": "2025-06-09", "close": 37.0, "volume": 148347.0}, {"date": "2025-06-10", "close": 36.26, "volume": 149309.0}, {"date": "2025-06-11", "close": 36.23, "volume": 103559.0}, {"date": "2025-06-12", "close": 36.0, "volume": 108640.0}, {"date": "2025-06-13", "close": 36.23, "volume": 87121.0}, {"date": "2025-06-16", "close": 36.11, "volume": 71876.0}, {"date": "2025-06-17", "close": 35.83, "volume": 92803.0}, {"date": "2025-06-18", "close": 35.57, "volume": 61674.0}, {"date": "2025-06-20", "close": 35.59, "volume": 133932.0}, {"date": "2025-06-23", "close": 36.05, "volume": 54261.0}, {"date": "2025-06-24", "close": 36.61, "volume": 58953.0}, {"date": "2025-06-25", "close": 36.71, "volume": 55005.0}, {"date": "2025-06-26", "close": 37.65, "volume": 102628.0}, {"date": "2025-06-27", "close": 37.75, "volume": 63172.0}, {"date": "2025-06-30", "close": 38.73, "volume": 88360.0}, {"date": "2025-07-01", "close": 38.79, "volume": 125438.0}, {"date": "2025-07-02", "close": 39.39, "volume": 122006.0}, {"date": "2025-07-03", "close": 39.5, "volume": 63652.0}, {"date": "2025-07-07", "close": 38.83, "volume": 116992.0}, {"date": "2025-07-08", "close": 39.32, "volume": 74436.0}, {"date": "2025-07-09", "close": 39.3, "volume": 54847.0}, {"date": "2025-07-10", "close": 40.06, "volume": 124992.0}, {"date": "2025-07-11", "close": 39.35, "volume": 102252.0}, {"date": "2025-07-14", "close": 39.32, "volume": 68610.0}, {"date": "2025-07-15", "close": 38.62, "volume": 112319.0}, {"date": "2025-07-16", "close": 38.53, "volume": 72736.0}, {"date": "2025-07-17", "close": 38.9, "volume": 46533.0}, {"date": "2025-07-18", "close": 38.86, "volume": 46978.0}, {"date": "2025-07-21", "close": 38.82, "volume": 43313.0}, {"date": "2025-07-22", "close": 38.91, "volume": 40365.0}, {"date": "2025-07-23", "close": 40.17, "volume": 64833.0}, {"date": "2025-07-24", "close": 40.87, "volume": 94936.0}, {"date": "2025-07-25", "close": 40.7, "volume": 81912.0}, {"date": "2025-07-28", "close": 40.5, "volume": 95782.0}, {"date": "2025-07-29", "close": 39.78, "volume": 99025.0}, {"date": "2025-07-30", "close": 40.02, "volume": 106163.0}, {"date": "2025-07-31", "close": 39.5, "volume": 72812.0}, {"date": "2025-08-01", "close": 38.71, "volume": 63720.0}, {"date": "2025-08-04", "close": 39.595, "volume": 80382.0}, {"date": "2025-08-05", "close": 40.04, "volume": 106330.0}, {"date": "2025-08-06", "close": 41.53, "volume": 104358.0}, {"date": "2025-08-07", "close": 41.68, "volume": 67729.0}, {"date": "2025-08-08", "close": 42.19, "volume": 74064.0}, {"date": "2025-08-11", "close": 41.305, "volume": 65329.0}, {"date": "2025-08-12", "close": 42.59, "volume": 75338.0}, {"date": "2025-08-13", "close": 42.43, "volume": 72591.0}, {"date": "2025-08-14", "close": 41.23, "volume": 85219.0}, {"date": "2025-08-15", "close": 40.73, "volume": 57628.0}, {"date": "2025-08-18", "close": 40.28, "volume": 101648.0}, {"date": "2025-08-19", "close": 36.34, "volume": 328944.0}, {"date": "2025-08-20", "close": 35.71, "volume": 181607.0}, {"date": "2025-08-21", "close": 36.69, "volume": 168977.0}, {"date": "2025-08-22", "close": 37.12, "volume": 99964.0}, {"date": "2025-08-25", "close": 36.41, "volume": 129216.0}, {"date": "2025-08-26", "close": 36.76, "volume": 87408.0}, {"date": "2025-08-27", "close": 36.355, "volume": 72706.0}, {"date": "2025-08-28", "close": 34.51, "volume": 712374.0}, {"date": "2025-08-29", "close": 33.72, "volume": 309867.0}, {"date": "2025-09-02", "close": 34.07, "volume": 249844.0}, {"date": "2025-09-03", "close": 32.8, "volume": 183737.0}, {"date": "2025-09-04", "close": 33.9, "volume": 121271.0}, {"date": "2025-09-05", "close": 33.77, "volume": 127502.0}, {"date": "2025-09-08", "close": 34.45, "volume": 104868.0}, {"date": "2025-09-09", "close": 34.59, "volume": 77083.0}, {"date": "2025-09-10", "close": 34.06, "volume": 100485.0}, {"date": "2025-09-11", "close": 35.15, "volume": 98641.0}, {"date": "2025-09-12", "close": 34.97, "volume": 80907.0}, {"date": "2025-09-15", "close": 36.185, "volume": 173739.0}, {"date": "2025-09-16", "close": 35.455, "volume": 156004.0}, {"date": "2025-09-17", "close": 35.53, "volume": 72527.0}, {"date": "2025-09-18", "close": 36.36, "volume": 82665.0}, {"date": "2025-09-19", "close": 35.67, "volume": 157302.0}, {"date": "2025-09-22", "close": 35.61, "volume": 77842.0}, {"date": "2025-09-23", "close": 35.34, "volume": 62930.0}, {"date": "2025-09-24", "close": 35.05, "volume": 64585.0}, {"date": "2025-09-25", "close": 34.7, "volume": 102863.0}, {"date": "2025-09-26", "close": 35.08, "volume": 62504.0}, {"date": "2025-09-29", "close": 35.24, "volume": 88069.0}, {"date": "2025-09-30", "close": 35.72, "volume": 92401.0}, {"date": "2025-10-01", "close": 35.625, "volume": 63136.0}, {"date": "2025-10-02", "close": 35.585, "volume": 67902.0}, {"date": "2025-10-03", "close": 35.91, "volume": 93865.0}, {"date": "2025-10-06", "close": 36.35, "volume": 64347.0}, {"date": "2025-10-07", "close": 36.04, "volume": 108433.0}, {"date": "2025-10-08", "close": 35.53, "volume": 68637.0}, {"date": "2025-10-09", "close": 35.55, "volume": 65502.0}, {"date": "2025-10-10", "close": 35.35, "volume": 118360.0}, {"date": "2025-10-13", "close": 36.47, "volume": 76703.0}, {"date": "2025-10-14", "close": 36.96, "volume": 68411.0}, {"date": "2025-10-15", "close": 37.62, "volume": 162127.0}, {"date": "2025-10-16", "close": 37.68, "volume": 85411.0}, {"date": "2025-10-17", "close": 37.05, "volume": 94507.0}, {"date": "2025-10-20", "close": 37.05, "volume": 56354.0}, {"date": "2025-10-21", "close": 37.37, "volume": 46388.0}, {"date": "2025-10-22", "close": 37.19, "volume": 40779.0}, {"date": "2025-10-23", "close": 37.49, "volume": 43385.0}, {"date": "2025-10-24", "close": 38.25, "volume": 45069.0}, {"date": "2025-10-27", "close": 38.485, "volume": 53954.0}, {"date": "2025-10-28", "close": 38.5, "volume": 57529.0}, {"date": "2025-10-29", "close": 38.2, "volume": 57783.0}, {"date": "2025-10-30", "close": 38.43, "volume": 68862.0}, {"date": "2025-10-31", "close": 38.51, "volume": 53609.0}, {"date": "2025-11-03", "close": 38.9, "volume": 85270.0}, {"date": "2025-11-04", "close": 38.205, "volume": 81598.0}, {"date": "2025-11-05", "close": 39.0, "volume": 33120.0}, {"date": "2025-11-06", "close": 38.6, "volume": 47611.0}, {"date": "2025-11-07", "close": 38.41, "volume": 121744.0}, {"date": "2025-11-10", "close": 38.11, "volume": 48135.0}, {"date": "2025-11-11", "close": 37.65, "volume": 36616.0}, {"date": "2025-11-12", "close": 38.08, "volume": 35879.0}, {"date": "2025-11-13", "close": 37.03, "volume": 40077.0}, {"date": "2025-11-14", "close": 36.62, "volume": 79963.0}, {"date": "2025-11-17", "close": 36.93, "volume": 88968.0}, {"date": "2025-11-18", "close": 36.7, "volume": 161384.0}, {"date": "2025-11-19", "close": 36.06, "volume": 91892.0}, {"date": "2025-11-20", "close": 36.4, "volume": 77285.0}, {"date": "2025-11-21", "close": 37.99, "volume": 69563.0}, {"date": "2025-11-24", "close": 40.03, "volume": 130615.0}, {"date": "2025-11-25", "close": 40.78, "volume": 102684.0}, {"date": "2025-11-26", "close": 40.54, "volume": 67268.0}, {"date": "2025-11-28", "close": 40.04, "volume": 50329.0}, {"date": "2025-12-01", "close": 40.06, "volume": 145888.0}, {"date": "2025-12-02", "close": 39.945, "volume": 171194.0}, {"date": "2025-12-03", "close": 39.75, "volume": 147782.0}, {"date": "2025-12-04", "close": 39.44, "volume": 115656.0}, {"date": "2025-12-05", "close": 41.08, "volume": 159372.0}, {"date": "2025-12-08", "close": 42.09, "volume": 131049.0}, {"date": "2025-12-09", "close": 42.57, "volume": 127494.0}, {"date": "2025-12-10", "close": 42.97, "volume": 88049.0}, {"date": "2025-12-11", "close": 44.47, "volume": 91905.0}, {"date": "2025-12-12", "close": 44.24, "volume": 106935.0}, {"date": "2025-12-15", "close": 43.78, "volume": 157496.0}, {"date": "2025-12-16", "close": 42.57, "volume": 123459.0}, {"date": "2025-12-17", "close": 41.94, "volume": 109578.0}, {"date": "2025-12-18", "close": 43.22, "volume": 83990.0}, {"date": "2025-12-19", "close": 43.08, "volume": 110421.0}, {"date": "2025-12-22", "close": 43.535, "volume": 60830.0}, {"date": "2025-12-23", "close": 43.18, "volume": 33527.0}, {"date": "2025-12-24", "close": 43.25, "volume": 60771.0}, {"date": "2025-12-26", "close": 43.38, "volume": 172903.0}, {"date": "2025-12-29", "close": 42.62, "volume": 186703.0}, {"date": "2025-12-30", "close": 42.4, "volume": 278720.0}, {"date": "2025-12-31", "close": 43.01, "volume": 300765.0}, {"date": "2026-01-02", "close": 42.52, "volume": 159237.0}, {"date": "2026-01-05", "close": 44.44, "volume": 166048.0}, {"date": "2026-01-06", "close": 44.84, "volume": 116294.0}, {"date": "2026-01-07", "close": 44.0, "volume": 84839.0}, {"date": "2026-01-08", "close": 43.27, "volume": 100055.0}, {"date": "2026-01-09", "close": 43.45, "volume": 126625.0}, {"date": "2026-01-12", "close": 44.06, "volume": 92578.0}, {"date": "2026-01-13", "close": 44.83, "volume": 85087.0}, {"date": "2026-01-14", "close": 44.11, "volume": 81110.0}, {"date": "2026-01-15", "close": 45.405, "volume": 209113.0}, {"date": "2026-01-16", "close": 44.65, "volume": 91906.0}, {"date": "2026-01-20", "close": 43.595, "volume": 82932.0}, {"date": "2026-01-21", "close": 44.32, "volume": 107561.0}, {"date": "2026-01-22", "close": 44.095, "volume": 103153.0}, {"date": "2026-01-23", "close": 44.0, "volume": 97859.0}, {"date": "2026-01-26", "close": 44.13, "volume": 175663.0}, {"date": "2026-01-27", "close": 45.22, "volume": 135602.0}, {"date": "2026-01-28", "close": 45.06, "volume": 128753.0}, {"date": "2026-01-29", "close": 45.38, "volume": 96129.0}, {"date": "2026-01-30", "close": 44.63, "volume": 96355.0}, {"date": "2026-02-02", "close": 45.46, "volume": 48222.0}, {"date": "2026-02-03", "close": 46.195, "volume": 98484.0}, {"date": "2026-02-04", "close": 44.89, "volume": 135863.0}, {"date": "2026-02-05", "close": 44.74, "volume": 92333.0}, {"date": "2026-02-06", "close": 45.96, "volume": 76894.0}, {"date": "2026-02-09", "close": 47.21, "volume": 121818.0}, {"date": "2026-02-10", "close": 46.48, "volume": 44947.0}, {"date": "2026-02-11", "close": 47.49, "volume": 79474.0}, {"date": "2026-02-12", "close": 46.7, "volume": 55630.0}, {"date": "2026-02-13", "close": 47.44, "volume": 61164.0}, {"date": "2026-02-17", "close": 47.7, "volume": 52655.0}, {"date": "2026-02-18", "close": 47.89, "volume": 45170.0}, {"date": "2026-02-19", "close": 48.58, "volume": 62239.0}, {"date": "2026-02-20", "close": 48.76, "volume": 92750.0}, {"date": "2026-02-23", "close": 47.53, "volume": 63064.0}, {"date": "2026-02-24", "close": 48.0, "volume": 60506.0}, {"date": "2026-02-25", "close": 47.49, "volume": 75062.0}, {"date": "2026-02-26", "close": 48.065, "volume": 87689.0}, {"date": "2026-02-27", "close": 48.0, "volume": 106850.0}, {"date": "2026-03-02", "close": 47.46, "volume": 94299.0}, {"date": "2026-03-03", "close": 45.51, "volume": 124789.0}, {"date": "2026-03-04", "close": 45.89, "volume": 105529.0}, {"date": "2026-03-05", "close": 50.47, "volume": 224976.0}, {"date": "2026-03-06", "close": 49.53, "volume": 121493.0}, {"date": "2026-03-09", "close": 49.66, "volume": 110764.0}, {"date": "2026-03-10", "close": 49.98, "volume": 121704.0}, {"date": "2026-03-11", "close": 49.965, "volume": 76916.0}, {"date": "2026-03-12", "close": 49.43, "volume": 57285.0}, {"date": "2026-03-13", "close": 49.7, "volume": 96931.0}, {"date": "2026-03-16", "close": 50.44, "volume": 109687.0}, {"date": "2026-03-17", "close": 50.98, "volume": 96873.0}, {"date": "2026-03-18", "close": 50.2, "volume": 73931.0}, {"date": "2026-03-19", "close": 51.52, "volume": 149884.0}, {"date": "2026-03-20", "close": 48.59, "volume": 211369.0}, {"date": "2026-03-23", "close": 50.93, "volume": 91321.0}, {"date": "2026-03-24", "close": 51.74, "volume": 84469.0}, {"date": "2026-03-25", "close": 52.19, "volume": 116888.0}, {"date": "2026-03-26", "close": 50.95, "volume": 156098.0}, {"date": "2026-03-27", "close": 50.54, "volume": 115163.0}, {"date": "2026-03-30", "close": 47.9, "volume": 171616.0}, {"date": "2026-03-31", "close": 49.01, "volume": 125784.0}, {"date": "2026-04-01", "close": 50.72, "volume": 116093.0}, {"date": "2026-04-02", "close": 51.15, "volume": 92594.0}, {"date": "2026-04-06", "close": 51.29, "volume": 184251.0}, {"date": "2026-04-07", "close": 51.48, "volume": 177899.0}, {"date": "2026-04-08", "close": 52.94, "volume": 153330.0}, {"date": "2026-04-09", "close": 53.04, "volume": 238634.0}, {"date": "2026-04-10", "close": 53.54, "volume": 140297.0}, {"date": "2026-04-13", "close": 54.38, "volume": 141802.0}, {"date": "2026-04-14", "close": 54.7, "volume": 132924.0}, {"date": "2026-04-15", "close": 54.4, "volume": 89196.0}, {"date": "2026-04-16", "close": 54.92, "volume": 135569.0}, {"date": "2026-04-17", "close": 55.97, "volume": 190317.0}, {"date": "2026-04-20", "close": 55.66, "volume": 117966.0}, {"date": "2026-04-21", "close": 56.26, "volume": 114561.0}, {"date": "2026-04-22", "close": 55.55, "volume": 115972.0}, {"date": "2026-04-23", "close": 56.04, "volume": 117271.0}, {"date": "2026-04-24", "close": 57.68, "volume": 116812.0}, {"date": "2026-04-27", "close": 56.87, "volume": 123423.0}, {"date": "2026-04-28", "close": 55.0, "volume": 103067.0}, {"date": "2026-04-29", "close": 55.41, "volume": 67247.0}, {"date": "2026-04-30", "close": 57.6, "volume": 118506.0}, {"date": "2026-05-01", "close": 58.31, "volume": 139957.0}, {"date": "2026-05-04", "close": 58.41, "volume": 128057.0}, {"date": "2026-05-05", "close": 58.83, "volume": 106473.0}, {"date": "2026-05-06", "close": 58.89, "volume": 97548.0}, {"date": "2026-05-07", "close": 58.95, "volume": 117239.0}, {"date": "2026-05-08", "close": 60.93, "volume": 130268.0}, {"date": "2026-05-11", "close": 60.98, "volume": 170075.0}, {"date": "2026-05-12", "close": 59.29, "volume": 183885.0}, {"date": "2026-05-13", "close": 58.99, "volume": 134766.0}, {"date": "2026-05-14", "close": 58.83, "volume": 71069.0}, {"date": "2026-05-15", "close": 57.18, "volume": 133930.0}, {"date": "2026-05-18", "close": 57.94, "volume": 119564.0}, {"date": "2026-05-19", "close": 56.95, "volume": 93606.0}, {"date": "2026-05-20", "close": 57.16, "volume": 84704.0}, {"date": "2026-05-21", "close": 58.27, "volume": 56284.0}, {"date": "2026-05-22", "close": 60.11, "volume": 109402.0}, {"date": "2026-05-26", "close": 61.39, "volume": 318499.0}, {"date": "2026-05-27", "close": 63.87, "volume": 193119.0}, {"date": "2026-05-28", "close": 64.88, "volume": 208890.0}, {"date": "2026-05-29", "close": 65.55, "volume": 355422.0}, {"date": "2026-06-01", "close": 65.94, "volume": 275193.0}, {"date": "2026-06-02", "close": 66.37, "volume": 264459.0}, {"date": "2026-06-03", "close": 65.05, "volume": 175442.0}, {"date": "2026-06-04", "close": 65.26, "volume": 120791.0}, {"date": "2026-06-05", "close": 63.05, "volume": 142943.0}, {"date": "2026-06-08", "close": 63.66, "volume": 100503.0}, {"date": "2026-06-09", "close": 63.65, "volume": 134015.0}, {"date": "2026-06-10", "close": 63.36, "volume": 76279.0}, {"date": "2026-06-11", "close": 66.1, "volume": 118169.0}, {"date": "2026-06-12", "close": 66.32, "volume": 105354.0}, {"date": "2026-06-15", "close": 66.25, "volume": 109095.0}, {"date": "2026-06-16", "close": 65.28, "volume": 98402.0}, {"date": "2026-06-17", "close": 64.39, "volume": 132194.0}, {"date": "2026-06-18", "close": 65.49, "volume": 285609.0}, {"date": "2026-06-22", "close": 64.19, "volume": 193482.0}, {"date": "2026-06-23", "close": 63.55, "volume": 186017.0}, {"date": "2026-06-24", "close": 61.85, "volume": 87543.0}, {"date": "2026-06-25", "close": 62.12, "volume": 100051.0}, {"date": "2026-06-26", "close": 60.67, "volume": 121371.0}, {"date": "2026-06-29", "close": 62.22, "volume": 114098.0}, {"date": "2026-06-30", "close": 61.01, "volume": 159856.0}, {"date": "2026-07-01", "close": 60.85, "volume": 172999.0}, {"date": "2026-07-02", "close": 57.14, "volume": 164636.0}, {"date": "2026-07-06", "close": 57.94, "volume": 185939.0}, {"date": "2026-07-07", "close": 55.08, "volume": 173600.0}, {"date": "2026-07-08", "close": 54.71, "volume": 210112.0}, {"date": "2026-07-09", "close": 56.28, "volume": 215351.0}, {"date": "2026-07-10", "close": 56.0, "volume": 154194.0}, {"date": "2026-07-13", "close": 55.78, "volume": 125444.0}, {"date": "2026-07-14", "close": 55.2, "volume": 112902.0}, {"date": "2026-07-15", "close": 55.86, "volume": 96827.0}, {"date": "2026-07-16", "close": 56.1, "volume": 107476.0}, {"date": "2026-07-17", "close": 55.74, "volume": 71326.0}, {"date": "2026-07-20", "close": 55.71, "volume": 177629.0}, {"date": "2026-07-21", "close": 57.43, "volume": 427768.0}, {"date": "2026-07-22", "close": 56.16, "volume": 129308.0}, {"date": "2026-07-23", "close": 55.3, "volume": 110951.0}, {"date": "2026-07-24", "close": 54.77, "volume": 128361.0}], "refreshing": true}