{"ticker": "ECG", "overview": {"cik": "2015845", "ticker": "ECG", "name": "Everus Construction Group, Inc.", "industry": "Operative Builders", "country": "United States", "sic": "1531", "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007446", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007445", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007147", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007057", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005784", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0002015845-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0002015845-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0002015845-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000079", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0002015845-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005685", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005684", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0002015845-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005601", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0002015845-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005248", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005247", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005246", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005245", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005244", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005243", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005242", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0002015845-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0002015845-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000499", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 144950.0, "sell_n": 1, "sell_sum": 451077.33, "net": -306127.33, "insiders": 2, "first_date": "2026-08-07", "last_date": "2026-08-17"}, "metrics": {"ticker": "ECG", "has_prices": true, "as_of": "2026-08-17", "last": 143.4, "prev_close": 141.04, "change": 2.3600000000000136, "change_pct": 0.01673284174702222, "session_volume": 391511.0, "vwap_5": 139.06108617766938, "vwap_20": 133.06123831458484, "vwap_60": 143.05404424652411, "vwap_250": 114.32650922739658, "high_52w": 169.16, "low_52w": 80.42, "avg_volume_20": 557564.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001225208-26-007445", "src": "INSIDERS", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Edward A. Ryan", "who_key": "Ryan Edward A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 15607.79, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on ECG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/000122520826007445/0001225208-26-007445-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001225208-26-007446", "src": "INSIDERS", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Dale Rosenthal", "who_key": "Rosenthal Dale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 26184.97, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Director files routine paperwork on ECG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/000122520826007446/0001225208-26-007446-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91604}, {"id": "0001225208-26-007147", "src": "INSIDERS", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "David M. Sparby", "who_key": "SPARBY DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144950.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A director backs ECG with $145K", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/000122520826007147/0001225208-26-007147-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "0001225208-26-007057", "src": "INSIDERS", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Paul R. Sanderson", "who_key": "Sanderson Paul R.", "role": "VP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 451077.33, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "Insider offloads $451K of ECG", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/000122520826007057/0001225208-26-007057-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126164}, {"id": "13DG-0000814133-26-000079", "src": "13DG", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Everus Construction Group, Inc.", "who_key": "Everus Construction Group, 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": "Operative Builders", "country": "United States", "headline": "Everus Construction Group, Inc. moves to a 2.3% passive stake in ECG", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/0000814133-26-000079-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000499", "src": "13DG", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Everus Construction Group, Inc.", "who_key": "Everus Construction Group, 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": "Operative Builders", "country": "United States", "headline": "Everus Construction Group, Inc. crosses 5% of ECG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/0002100119-26-000499-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000295", "src": "13DG", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Everus Construction Group, Inc.", "who_key": "Everus Construction Group, 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": "Operative Builders", "country": "United States", "headline": "Everus Construction Group, Inc. crosses 5% of ECG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/0002100121-26-000295-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000814133-26-000037", "src": "13DG", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Everus Construction Group, Inc.", "who_key": "Everus Construction Group, 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": "Operative Builders", "country": "United States", "headline": "Everus Construction Group, Inc. crosses 5% of ECG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/0000814133-26-000037-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}, {"id": "0001225208-24-009595", "src": "INSIDERS", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "MDU Resources Group Inc", "who_key": "MDU RESOURCES GROUP INC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "10% owner files routine paperwork on ECG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/67716/000122520824009595/0001225208-24-009595-index.htm", "trade_date": "2024-10-31", "timestamp": "2024-10-31", "mins": 1054964}], "recent_buys": [{"id": "0001225208-26-007147", "src": "INSIDERS", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "David M. Sparby", "who_key": "SPARBY DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 144950.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Operative Builders", "country": "United States", "headline": "A director backs ECG with $145K", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/000122520826007147/0001225208-26-007147-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}], "institutional": [{"id": "13DG-0000814133-26-000079", "src": "13DG", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Everus Construction Group, Inc.", "who_key": "Everus Construction Group, 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": "Operative Builders", "country": "United States", "headline": "Everus Construction Group, Inc. moves to a 2.3% passive stake in ECG", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/0000814133-26-000079-index.htm", "trade_date": "2026-07-14", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0002100119-26-000499", "src": "13DG", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Everus Construction Group, Inc.", "who_key": "Everus Construction Group, 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": "Operative Builders", "country": "United States", "headline": "Everus Construction Group, Inc. crosses 5% of ECG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/0002100119-26-000499-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0002100121-26-000295", "src": "13DG", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Everus Construction Group, Inc.", "who_key": "Everus Construction Group, 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": "Operative Builders", "country": "United States", "headline": "Everus Construction Group, Inc. crosses 5% of ECG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/0002100121-26-000295-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "13DG-0000814133-26-000037", "src": "13DG", "ticker": "ECG", "cik": "2015845", "company": "Everus Construction Group, Inc.", "company_raw": "Everus Construction Group, Inc.", "who": "Everus Construction Group, Inc.", "who_key": "Everus Construction Group, 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": "Operative Builders", "country": "United States", "headline": "Everus Construction Group, Inc. crosses 5% of ECG (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/0000814133-26-000037-index.htm", "trade_date": "2026-04-21", "timestamp": "2026-04-21", "mins": 281684}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Everus Construction Group, Inc. Common Stock", "new_value": "Everus Construction Group, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002015845", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002015845", "applied": 1, "detected_at": "2026-09-11T14:35:30.220770"}]}, "key_people": [{"who": "Paul R. Sanderson", "who_key": "Sanderson Paul R.", "role": "VP, CLO & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 451077.33, "net": -451077.33, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 451077.33, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/000122520826007057/0001225208-26-007057-index.htm"}], "latest": {"action": "SELL", "amount": 451077.33, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/000122520826007057/0001225208-26-007057-index.htm"}}, {"who": "David M. Sparby", "who_key": "SPARBY DAVID M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 144950.0, "sold": 0, "net": 144950.0, "trades": 1, "top_score": 41.8, "lean": "buying", "history": [{"action": "BUY", "amount": 144950.0, "date": "2026-08-17", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/000122520826007147/0001225208-26-007147-index.htm"}], "latest": {"action": "BUY", "amount": 144950.0, "date": "2026-08-17", "score": 41.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2015845/000122520826007147/0001225208-26-007147-index.htm"}}], "activity": [{"date": "2026-08-07", "net": -451077.33}, {"date": "2026-08-17", "net": 144950.0}], "announcements": [{"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007446", "price_sensitive": false}, {"form": "4", "date": "2026-09-01", "title": "Insider transaction", "accession": "0001225208-26-007445", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "Insider transaction", "accession": "0001225208-26-007147", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "Insider transaction", "accession": "0001225208-26-007057", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001959173-26-005784", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0002015845-26-000050", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0002015845-26-000047", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0002015845-26-000042", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-14", "title": "Form SCHEDULE 13G/A", "accession": "0000814133-26-000079", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-24", "title": "Form 11-K", "accession": "0002015845-26-000039", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005685", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001225208-26-005684", "price_sensitive": false}, {"form": "SD", "date": "2026-05-28", "title": "Form SD", "accession": "0002015845-26-000035", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "Insider transaction", "accession": "0001225208-26-005601", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-14", "title": "Material event", "accession": "0002015845-26-000033", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005248", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005247", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005246", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005245", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005244", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005243", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001225208-26-005242", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-06", "title": "Quarterly report", "accession": "0002015845-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-05", "title": "Material event", "accession": "0002015845-26-000027", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000499", "price_sensitive": false}], "performance": {"ticker": "ECG", "has_prices": true, "summary": {"n": 1, "avg": 0.0, "win_rate": 0.0, "best": 0.0, "worst": 0.0, "as_of": "2026-08-17"}, "buys": [{"who": "SPARBY DAVID M", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 144950.0, "date": "2026-08-17", "score": 41.8, "ref_price": 143.4, "return": 0.0}]}, "price_series": [{"date": "2024-10-28", "close": 49.0, "volume": 66555.0}, {"date": "2024-10-29", "close": 50.0, "volume": 112781.0}, {"date": "2024-10-30", "close": 53.03, "volume": 20067.0}, {"date": "2024-10-31", "close": 51.5, "volume": 20289.0}, {"date": "2024-11-01", "close": 52.49, "volume": 2334943.0}, {"date": "2024-11-04", "close": 53.7, "volume": 1307828.0}, {"date": "2024-11-05", "close": 51.51, "volume": 1739324.0}, {"date": "2024-11-06", "close": 54.61, "volume": 1170449.0}, {"date": "2024-11-07", "close": 62.1, "volume": 1575021.0}, {"date": "2024-11-08", "close": 62.93, "volume": 1177336.0}, {"date": "2024-11-11", "close": 63.85, "volume": 1582420.0}, {"date": "2024-11-12", "close": 61.03, "volume": 623807.0}, {"date": "2024-11-13", "close": 59.22, "volume": 340644.0}, {"date": "2024-11-14", "close": 56.74, "volume": 536182.0}, {"date": "2024-11-15", "close": 56.34, "volume": 513157.0}, {"date": "2024-11-18", "close": 59.32, "volume": 730055.0}, {"date": "2024-11-19", "close": 61.39, "volume": 348492.0}, {"date": "2024-11-20", "close": 60.08, "volume": 517036.0}, {"date": "2024-11-21", "close": 64.28, "volume": 820622.0}, {"date": "2024-11-22", "close": 65.07, "volume": 485492.0}, {"date": "2024-11-25", "close": 63.91, "volume": 529828.0}, {"date": "2024-11-26", "close": 64.55, "volume": 364622.0}, {"date": "2024-11-27", "close": 64.66, "volume": 418967.0}, {"date": "2024-11-29", "close": 63.66, "volume": 265890.0}, {"date": "2024-12-02", "close": 62.9, "volume": 372209.0}, {"date": "2024-12-03", "close": 65.47, "volume": 632097.0}, {"date": "2024-12-04", "close": 67.25, "volume": 506770.0}, {"date": "2024-12-05", "close": 68.24, "volume": 671479.0}, {"date": "2024-12-06", "close": 68.62, "volume": 351726.0}, {"date": "2024-12-09", "close": 66.95, "volume": 452860.0}, {"date": "2024-12-10", "close": 66.16, "volume": 305093.0}, {"date": "2024-12-11", "close": 67.83, "volume": 692522.0}, {"date": "2024-12-12", "close": 68.8, "volume": 702235.0}, {"date": "2024-12-13", "close": 68.17, "volume": 312143.0}, {"date": "2024-12-16", "close": 71.16, "volume": 430819.0}, {"date": "2024-12-17", "close": 69.67, "volume": 644434.0}, {"date": "2024-12-18", "close": 68.5, "volume": 1098346.0}, {"date": "2024-12-19", "close": 64.6, "volume": 1077940.0}, {"date": "2024-12-20", "close": 67.09, "volume": 1509329.0}, {"date": "2024-12-23", "close": 68.8, "volume": 400871.0}, {"date": "2024-12-24", "close": 70.58, "volume": 168507.0}, {"date": "2024-12-26", "close": 73.61, "volume": 228330.0}, {"date": "2024-12-27", "close": 69.85, "volume": 273222.0}, {"date": "2024-12-30", "close": 66.87, "volume": 464237.0}, {"date": "2024-12-31", "close": 65.75, "volume": 564796.0}, {"date": "2025-01-02", "close": 69.28, "volume": 735600.0}, {"date": "2025-01-03", "close": 68.96, "volume": 586592.0}, {"date": "2025-01-06", "close": 67.7, "volume": 435410.0}, {"date": "2025-01-07", "close": 69.12, "volume": 505869.0}, {"date": "2025-01-08", "close": 66.66, "volume": 412456.0}, {"date": "2025-01-10", "close": 64.67, "volume": 277621.0}, {"date": "2025-01-13", "close": 65.87, "volume": 282977.0}, {"date": "2025-01-14", "close": 69.34, "volume": 216106.0}, {"date": "2025-01-15", "close": 69.95, "volume": 464210.0}, {"date": "2025-01-16", "close": 66.29, "volume": 641577.0}, {"date": "2025-01-17", "close": 69.68, "volume": 1976260.0}, {"date": "2025-01-21", "close": 72.5, "volume": 325439.0}, {"date": "2025-01-22", "close": 76.1, "volume": 591202.0}, {"date": "2025-01-23", "close": 75.34, "volume": 525672.0}, {"date": "2025-01-24", "close": 76.76, "volume": 748568.0}, {"date": "2025-01-27", "close": 68.45, "volume": 1705377.0}, {"date": "2025-01-28", "close": 67.99, "volume": 747562.0}, {"date": "2025-01-29", "close": 66.56, "volume": 519385.0}, {"date": "2025-01-30", "close": 70.49, "volume": 468807.0}, {"date": "2025-01-31", "close": 68.81, "volume": 901408.0}, {"date": "2025-02-03", "close": 66.65, "volume": 428867.0}, {"date": "2025-02-04", "close": 67.61, "volume": 362370.0}, {"date": "2025-02-05", "close": 69.08, "volume": 362114.0}, {"date": "2025-02-06", "close": 70.72, "volume": 282229.0}, {"date": "2025-02-07", "close": 70.28, "volume": 440989.0}, {"date": "2025-02-10", "close": 69.92, "volume": 382823.0}, {"date": "2025-02-11", "close": 68.42, "volume": 456508.0}, {"date": "2025-02-12", "close": 55.99, "volume": 2042991.0}, {"date": "2025-02-13", "close": 49.54, "volume": 1851638.0}, {"date": "2025-02-14", "close": 48.14, "volume": 1010357.0}, {"date": "2025-02-18", "close": 47.89, "volume": 1048851.0}, {"date": "2025-02-19", "close": 46.58, "volume": 851576.0}, {"date": "2025-02-20", "close": 46.54, "volume": 651234.0}, {"date": "2025-02-21", "close": 43.56, "volume": 747659.0}, {"date": "2025-02-24", "close": 38.62, "volume": 1372635.0}, {"date": "2025-02-25", "close": 42.3, "volume": 1382104.0}, {"date": "2025-02-26", "close": 45.0, "volume": 1253194.0}, {"date": "2025-02-27", "close": 41.9, "volume": 1725930.0}, {"date": "2025-02-28", "close": 41.6, "volume": 788814.0}, {"date": "2025-03-03", "close": 39.29, "volume": 512711.0}, {"date": "2025-03-04", "close": 38.01, "volume": 573126.0}, {"date": "2025-03-05", "close": 39.86, "volume": 672920.0}, {"date": "2025-03-06", "close": 39.54, "volume": 773850.0}, {"date": "2025-03-07", "close": 39.97, "volume": 489273.0}, {"date": "2025-03-10", "close": 38.24, "volume": 840365.0}, {"date": "2025-03-11", "close": 37.9, "volume": 769271.0}, {"date": "2025-03-12", "close": 38.73, "volume": 617334.0}, {"date": "2025-03-13", "close": 37.79, "volume": 555809.0}, {"date": "2025-03-14", "close": 38.05, "volume": 931884.0}, {"date": "2025-03-17", "close": 38.98, "volume": 635213.0}, {"date": "2025-03-18", "close": 37.69, "volume": 376173.0}, {"date": "2025-03-19", "close": 39.96, "volume": 592519.0}, {"date": "2025-03-20", "close": 40.2, "volume": 594465.0}, {"date": "2025-03-21", "close": 39.21, "volume": 1697751.0}, {"date": "2025-03-24", "close": 41.35, "volume": 491535.0}, {"date": "2025-03-25", "close": 38.58, "volume": 463891.0}, {"date": "2025-03-26", "close": 36.87, "volume": 749335.0}, {"date": "2025-03-27", "close": 34.97, "volume": 801732.0}, {"date": "2025-03-28", "close": 36.18, "volume": 943847.0}, {"date": "2025-03-31", "close": 37.09, "volume": 705725.0}, {"date": "2025-04-01", "close": 37.6, "volume": 850905.0}, {"date": "2025-04-02", "close": 38.37, "volume": 973627.0}, {"date": "2025-04-03", "close": 35.31, "volume": 803077.0}, {"date": "2025-04-04", "close": 33.6, "volume": 818623.0}, {"date": "2025-04-07", "close": 35.21, "volume": 1222938.0}, {"date": "2025-04-08", "close": 35.07, "volume": 1059463.0}, {"date": "2025-04-09", "close": 39.58, "volume": 783712.0}, {"date": "2025-04-10", "close": 37.97, "volume": 567797.0}, {"date": "2025-04-11", "close": 38.5, "volume": 742506.0}, {"date": "2025-04-14", "close": 37.51, "volume": 609832.0}, {"date": "2025-04-15", "close": 38.54, "volume": 555948.0}, {"date": "2025-04-16", "close": 38.17, "volume": 760735.0}, {"date": "2025-04-17", "close": 38.85, "volume": 734774.0}, {"date": "2025-04-21", "close": 35.74, "volume": 396905.0}, {"date": "2025-04-22", "close": 36.94, "volume": 408429.0}, {"date": "2025-04-23", "close": 38.46, "volume": 324770.0}, {"date": "2025-04-24", "close": 40.97, "volume": 462457.0}, {"date": "2025-04-25", "close": 40.85, "volume": 437834.0}, {"date": "2025-04-28", "close": 40.79, "volume": 418683.0}, {"date": "2025-04-29", "close": 40.64, "volume": 377682.0}, {"date": "2025-04-30", "close": 40.24, "volume": 449467.0}, {"date": "2025-05-01", "close": 42.84, "volume": 708541.0}, {"date": "2025-05-02", "close": 45.12, "volume": 785534.0}, {"date": "2025-05-05", "close": 45.4, "volume": 643737.0}, {"date": "2025-05-06", "close": 45.35, "volume": 400006.0}, {"date": "2025-05-07", "close": 46.59, "volume": 553100.0}, {"date": "2025-05-08", "close": 48.27, "volume": 719636.0}, {"date": "2025-05-09", "close": 47.93, "volume": 781592.0}, {"date": "2025-05-12", "close": 50.1, "volume": 769064.0}, {"date": "2025-05-13", "close": 51.42, "volume": 1148354.0}, {"date": "2025-05-14", "close": 60.3, "volume": 3734477.0}, {"date": "2025-05-15", "close": 61.24, "volume": 1147000.0}, {"date": "2025-05-16", "close": 59.48, "volume": 693704.0}, {"date": "2025-05-19", "close": 59.26, "volume": 483468.0}, {"date": "2025-05-20", "close": 58.98, "volume": 458421.0}, {"date": "2025-05-21", "close": 56.81, "volume": 572322.0}, {"date": "2025-05-22", "close": 57.39, "volume": 618701.0}, {"date": "2025-05-23", "close": 56.7, "volume": 365477.0}, {"date": "2025-05-27", "close": 59.45, "volume": 673381.0}, {"date": "2025-05-28", "close": 58.78, "volume": 356707.0}, {"date": "2025-05-29", "close": 57.87, "volume": 307063.0}, {"date": "2025-05-30", "close": 57.91, "volume": 545768.0}, {"date": "2025-06-02", "close": 57.58, "volume": 322233.0}, {"date": "2025-06-03", "close": 60.2, "volume": 285396.0}, {"date": "2025-06-04", "close": 59.78, "volume": 339278.0}, {"date": "2025-06-05", "close": 60.4, "volume": 267141.0}, {"date": "2025-06-06", "close": 61.19, "volume": 230361.0}, {"date": "2025-06-09", "close": 61.03, "volume": 367747.0}, {"date": "2025-06-10", "close": 59.83, "volume": 370622.0}, {"date": "2025-06-11", "close": 60.31, "volume": 162887.0}, {"date": "2025-06-12", "close": 60.44, "volume": 351657.0}, {"date": "2025-06-13", "close": 59.54, "volume": 188528.0}, {"date": "2025-06-16", "close": 59.77, "volume": 322387.0}, {"date": "2025-06-17", "close": 59.75, "volume": 330160.0}, {"date": "2025-06-18", "close": 59.79, "volume": 336170.0}, {"date": "2025-06-20", "close": 59.18, "volume": 530538.0}, {"date": "2025-06-23", "close": 60.76, "volume": 380988.0}, {"date": "2025-06-24", "close": 61.94, "volume": 220752.0}, {"date": "2025-06-25", "close": 61.74, "volume": 373064.0}, {"date": "2025-06-26", "close": 61.95, "volume": 251183.0}, {"date": "2025-06-27", "close": 63.42, "volume": 467349.0}, {"date": "2025-06-30", "close": 63.53, "volume": 501697.0}, {"date": "2025-07-01", "close": 62.81, "volume": 434196.0}, {"date": "2025-07-02", "close": 64.05, "volume": 255647.0}, {"date": "2025-07-03", "close": 65.16, "volume": 155084.0}, {"date": "2025-07-07", "close": 64.35, "volume": 247031.0}, {"date": "2025-07-08", "close": 65.31, "volume": 433335.0}, {"date": "2025-07-09", "close": 67.45, "volume": 441056.0}, {"date": "2025-07-10", "close": 67.34, "volume": 475532.0}, {"date": "2025-07-11", "close": 68.81, "volume": 294707.0}, {"date": "2025-07-14", "close": 68.68, "volume": 293229.0}, {"date": "2025-07-15", "close": 68.33, "volume": 494991.0}, {"date": "2025-07-16", "close": 69.27, "volume": 487557.0}, {"date": "2025-07-17", "close": 69.2, "volume": 478013.0}, {"date": "2025-07-18", "close": 69.17, "volume": 850052.0}, {"date": "2025-07-21", "close": 68.81, "volume": 525903.0}, {"date": "2025-07-22", "close": 66.7, "volume": 1129480.0}, {"date": "2025-07-23", "close": 69.01, "volume": 375644.0}, {"date": "2025-07-24", "close": 69.0, "volume": 236868.0}, {"date": "2025-07-25", "close": 73.53, "volume": 701832.0}, {"date": "2025-07-28", "close": 72.47, "volume": 682441.0}, {"date": "2025-07-29", "close": 74.1, "volume": 501793.0}, {"date": "2025-07-30", "close": 75.29, "volume": 527476.0}, {"date": "2025-07-31", "close": 74.26, "volume": 502762.0}, {"date": "2025-08-01", "close": 70.17, "volume": 637009.0}, {"date": "2025-08-04", "close": 72.0, "volume": 391574.0}, {"date": "2025-08-05", "close": 72.94, "volume": 324721.0}, {"date": "2025-08-06", "close": 73.07, "volume": 354014.0}, {"date": "2025-08-07", "close": 71.53, "volume": 241805.0}, {"date": "2025-08-08", "close": 71.42, "volume": 339305.0}, {"date": "2025-08-11", "close": 70.88, "volume": 390335.0}, {"date": "2025-08-12", "close": 75.8, "volume": 866702.0}, {"date": "2025-08-13", "close": 79.16, "volume": 3150709.0}, {"date": "2025-08-14", "close": 75.31, "volume": 1186507.0}, {"date": "2025-08-15", "close": 75.69, "volume": 694114.0}, {"date": "2025-08-18", "close": 76.17, "volume": 670018.0}, {"date": "2025-08-19", "close": 75.37, "volume": 508559.0}, {"date": "2025-08-20", "close": 74.78, "volume": 589067.0}, {"date": "2025-08-21", "close": 75.79, "volume": 580283.0}, {"date": "2025-08-22", "close": 76.11, "volume": 352524.0}, {"date": "2025-08-25", "close": 75.61, "volume": 343525.0}, {"date": "2025-08-26", "close": 78.56, "volume": 528303.0}, {"date": "2025-08-27", "close": 77.33, "volume": 301283.0}, {"date": "2025-08-28", "close": 80.31, "volume": 539746.0}, {"date": "2025-08-29", "close": 78.44, "volume": 537943.0}, {"date": "2025-09-02", "close": 76.24, "volume": 335846.0}, {"date": "2025-09-03", "close": 75.35, "volume": 240882.0}, {"date": "2025-09-04", "close": 77.39, "volume": 408763.0}, {"date": "2025-09-05", "close": 74.17, "volume": 593142.0}, {"date": "2025-09-08", "close": 75.05, "volume": 302109.0}, {"date": "2025-09-09", "close": 75.91, "volume": 544585.0}, {"date": "2025-09-10", "close": 77.57, "volume": 433893.0}, {"date": "2025-09-11", "close": 79.2, "volume": 289712.0}, {"date": "2025-09-12", "close": 78.67, "volume": 337068.0}, {"date": "2025-09-15", "close": 79.24, "volume": 295488.0}, {"date": "2025-09-16", "close": 78.97, "volume": 250499.0}, {"date": "2025-09-17", "close": 78.82, "volume": 438782.0}, {"date": "2025-09-18", "close": 81.89, "volume": 443125.0}, {"date": "2025-09-19", "close": 82.23, "volume": 997818.0}, {"date": "2025-09-22", "close": 82.51, "volume": 289682.0}, {"date": "2025-09-23", "close": 81.34, "volume": 279900.0}, {"date": "2025-09-24", "close": 79.81, "volume": 547159.0}, {"date": "2025-09-25", "close": 79.28, "volume": 198798.0}, {"date": "2025-09-26", "close": 83.35, "volume": 418220.0}, {"date": "2025-09-29", "close": 82.99, "volume": 479752.0}, {"date": "2025-09-30", "close": 85.75, "volume": 485510.0}, {"date": "2025-10-01", "close": 82.91, "volume": 593476.0}, {"date": "2025-10-02", "close": 81.62, "volume": 524391.0}, {"date": "2025-10-03", "close": 80.07, "volume": 410054.0}, {"date": "2025-10-06", "close": 81.82, "volume": 221801.0}, {"date": "2025-10-07", "close": 82.62, "volume": 277038.0}, {"date": "2025-10-08", "close": 86.03, "volume": 250630.0}, {"date": "2025-10-09", "close": 87.75, "volume": 804596.0}, {"date": "2025-10-10", "close": 82.85, "volume": 724949.0}, {"date": "2025-10-13", "close": 86.83, "volume": 431181.0}, {"date": "2025-10-14", "close": 88.8, "volume": 327734.0}, {"date": "2025-10-15", "close": 90.66, "volume": 598431.0}, {"date": "2025-10-16", "close": 90.51, "volume": 349927.0}, {"date": "2025-10-17", "close": 88.46, "volume": 493891.0}, {"date": "2025-10-20", "close": 91.13, "volume": 277835.0}, {"date": "2025-10-21", "close": 90.21, "volume": 329566.0}, {"date": "2025-10-22", "close": 82.03, "volume": 777204.0}, {"date": "2025-10-23", "close": 87.5, "volume": 292708.0}, {"date": "2025-10-24", "close": 93.89, "volume": 492748.0}, {"date": "2025-10-27", "close": 91.68, "volume": 434896.0}, {"date": "2025-10-28", "close": 90.95, "volume": 273772.0}, {"date": "2025-10-29", "close": 91.94, "volume": 255131.0}, {"date": "2025-10-30", "close": 89.69, "volume": 388231.0}, {"date": "2025-10-31", "close": 90.89, "volume": 421456.0}, {"date": "2025-11-03", "close": 90.23, "volume": 549293.0}, {"date": "2025-11-04", "close": 86.63, "volume": 789174.0}, {"date": "2025-11-05", "close": 93.28, "volume": 988063.0}, {"date": "2025-11-06", "close": 98.32, "volume": 732087.0}, {"date": "2025-11-07", "close": 97.81, "volume": 465756.0}, {"date": "2025-11-10", "close": 100.85, "volume": 354911.0}, {"date": "2025-11-11", "close": 100.01, "volume": 257687.0}, {"date": "2025-11-12", "close": 99.59, "volume": 427242.0}, {"date": "2025-11-13", "close": 91.58, "volume": 595683.0}, {"date": "2025-11-14", "close": 90.18, "volume": 603616.0}, {"date": "2025-11-17", "close": 87.03, "volume": 540101.0}, {"date": "2025-11-18", "close": 85.55, "volume": 641540.0}, {"date": "2025-11-19", "close": 84.63, "volume": 686092.0}, {"date": "2025-11-20", "close": 80.42, "volume": 679771.0}, {"date": "2025-11-21", "close": 82.48, "volume": 858866.0}, {"date": "2025-11-24", "close": 86.45, "volume": 676809.0}, {"date": "2025-11-25", "close": 87.45, "volume": 829959.0}, {"date": "2025-11-26", "close": 90.71, "volume": 812499.0}, {"date": "2025-11-28", "close": 91.96, "volume": 207319.0}, {"date": "2025-12-01", "close": 90.85, "volume": 420365.0}, {"date": "2025-12-02", "close": 91.39, "volume": 417252.0}, {"date": "2025-12-03", "close": 92.88, "volume": 455557.0}, {"date": "2025-12-04", "close": 94.48, "volume": 384778.0}, {"date": "2025-12-05", "close": 91.75, "volume": 547634.0}, {"date": "2025-12-08", "close": 91.22, "volume": 581691.0}, {"date": "2025-12-09", "close": 91.46, "volume": 589391.0}, {"date": "2025-12-10", "close": 96.25, "volume": 382325.0}, {"date": "2025-12-11", "close": 101.21, "volume": 447631.0}, {"date": "2025-12-12", "close": 88.09, "volume": 1713938.0}, {"date": "2025-12-15", "close": 89.57, "volume": 604342.0}, {"date": "2025-12-16", "close": 89.22, "volume": 448103.0}, {"date": "2025-12-17", "close": 84.11, "volume": 588453.0}, {"date": "2025-12-18", "close": 87.2, "volume": 354773.0}, {"date": "2025-12-19", "close": 89.03, "volume": 1048966.0}, {"date": "2025-12-22", "close": 90.01, "volume": 313448.0}, {"date": "2025-12-23", "close": 89.91, "volume": 320823.0}, {"date": "2025-12-24", "close": 89.66, "volume": 168848.0}, {"date": "2025-12-26", "close": 90.09, "volume": 228497.0}, {"date": "2025-12-29", "close": 88.82, "volume": 432248.0}, {"date": "2025-12-30", "close": 87.63, "volume": 259462.0}, {"date": "2025-12-31", "close": 85.56, "volume": 328181.0}, {"date": "2026-01-02", "close": 89.18, "volume": 273581.0}, {"date": "2026-01-05", "close": 91.69, "volume": 602402.0}, {"date": "2026-01-06", "close": 88.14, "volume": 645854.0}, {"date": "2026-01-07", "close": 88.6, "volume": 507809.0}, {"date": "2026-01-08", "close": 87.28, "volume": 882404.0}, {"date": "2026-01-09", "close": 85.33, "volume": 996549.0}, {"date": "2026-01-12", "close": 85.28, "volume": 1741473.0}, {"date": "2026-01-13", "close": 85.66, "volume": 1935794.0}, {"date": "2026-01-14", "close": 86.6, "volume": 895015.0}, {"date": "2026-01-15", "close": 89.3, "volume": 646642.0}, {"date": "2026-01-16", "close": 92.6, "volume": 1114850.0}, {"date": "2026-01-20", "close": 91.7, "volume": 452361.0}, {"date": "2026-01-21", "close": 94.38, "volume": 513049.0}, {"date": "2026-01-22", "close": 92.06, "volume": 412627.0}, {"date": "2026-01-23", "close": 91.22, "volume": 662946.0}, {"date": "2026-01-26", "close": 91.6, "volume": 384393.0}, {"date": "2026-01-27", "close": 93.85, "volume": 371512.0}, {"date": "2026-01-28", "close": 93.75, "volume": 465115.0}, {"date": "2026-01-29", "close": 92.03, "volume": 608350.0}, {"date": "2026-01-30", "close": 88.49, "volume": 1514552.0}, {"date": "2026-02-02", "close": 90.64, "volume": 661582.0}, {"date": "2026-02-03", "close": 92.9, "volume": 444843.0}, {"date": "2026-02-04", "close": 85.69, "volume": 729451.0}, {"date": "2026-02-05", "close": 88.96, "volume": 594085.0}, {"date": "2026-02-06", "close": 97.29, "volume": 540113.0}, {"date": "2026-02-09", "close": 101.6, "volume": 485737.0}, {"date": "2026-02-10", "close": 97.88, "volume": 403287.0}, {"date": "2026-02-11", "close": 102.5, "volume": 856072.0}, {"date": "2026-02-12", "close": 101.27, "volume": 653176.0}, {"date": "2026-02-13", "close": 105.16, "volume": 585073.0}, {"date": "2026-02-17", "close": 101.53, "volume": 477340.0}, {"date": "2026-02-18", "close": 102.07, "volume": 409214.0}, {"date": "2026-02-19", "close": 104.53, "volume": 412358.0}, {"date": "2026-02-20", "close": 108.16, "volume": 585475.0}, {"date": "2026-02-23", "close": 106.08, "volume": 651427.0}, {"date": "2026-02-24", "close": 104.21, "volume": 885460.0}, {"date": "2026-02-25", "close": 130.1, "volume": 2975442.0}, {"date": "2026-02-26", "close": 122.16, "volume": 1533787.0}, {"date": "2026-02-27", "close": 120.87, "volume": 698024.0}, {"date": "2026-03-02", "close": 119.3, "volume": 815097.0}, {"date": "2026-03-03", "close": 116.14, "volume": 872037.0}, {"date": "2026-03-04", "close": 118.99, "volume": 792330.0}, {"date": "2026-03-05", "close": 111.96, "volume": 702655.0}, {"date": "2026-03-06", "close": 110.25, "volume": 344884.0}, {"date": "2026-03-09", "close": 116.17, "volume": 595834.0}, {"date": "2026-03-10", "close": 115.77, "volume": 511088.0}, {"date": "2026-03-11", "close": 117.04, "volume": 621043.0}, {"date": "2026-03-12", "close": 112.93, "volume": 406128.0}, {"date": "2026-03-13", "close": 112.6, "volume": 449137.0}, {"date": "2026-03-16", "close": 114.55, "volume": 524431.0}, {"date": "2026-03-17", "close": 116.15, "volume": 281963.0}, {"date": "2026-03-18", "close": 115.77, "volume": 369214.0}, {"date": "2026-03-19", "close": 117.51, "volume": 363685.0}, {"date": "2026-03-20", "close": 110.95, "volume": 1251825.0}, {"date": "2026-03-23", "close": 117.27, "volume": 367927.0}, {"date": "2026-03-24", "close": 120.79, "volume": 388852.0}, {"date": "2026-03-25", "close": 123.29, "volume": 337582.0}, {"date": "2026-03-26", "close": 115.09, "volume": 410532.0}, {"date": "2026-03-27", "close": 117.31, "volume": 353759.0}, {"date": "2026-03-30", "close": 111.33, "volume": 501018.0}, {"date": "2026-03-31", "close": 118.06, "volume": 393868.0}, {"date": "2026-04-01", "close": 125.4, "volume": 644236.0}, {"date": "2026-04-02", "close": 123.88, "volume": 330119.0}, {"date": "2026-04-06", "close": 120.64, "volume": 391449.0}, {"date": "2026-04-07", "close": 119.41, "volume": 381387.0}, {"date": "2026-04-08", "close": 128.25, "volume": 495361.0}, {"date": "2026-04-09", "close": 130.34, "volume": 528077.0}, {"date": "2026-04-10", "close": 130.32, "volume": 364082.0}, {"date": "2026-04-13", "close": 130.88, "volume": 390139.0}, {"date": "2026-04-14", "close": 135.77, "volume": 773665.0}, {"date": "2026-04-15", "close": 128.57, "volume": 758544.0}, {"date": "2026-04-16", "close": 126.52, "volume": 409289.0}, {"date": "2026-04-17", "close": 128.81, "volume": 1417844.0}, {"date": "2026-04-20", "close": 129.34, "volume": 503741.0}, {"date": "2026-04-21", "close": 129.08, "volume": 409846.0}, {"date": "2026-04-22", "close": 132.89, "volume": 359317.0}, {"date": "2026-04-23", "close": 136.33, "volume": 507219.0}, {"date": "2026-04-24", "close": 136.06, "volume": 388451.0}, {"date": "2026-04-27", "close": 140.25, "volume": 449614.0}, {"date": "2026-04-28", "close": 136.63, "volume": 494753.0}, {"date": "2026-04-29", "close": 134.09, "volume": 771348.0}, {"date": "2026-04-30", "close": 147.43, "volume": 496999.0}, {"date": "2026-05-01", "close": 149.14, "volume": 537017.0}, {"date": "2026-05-04", "close": 150.93, "volume": 681838.0}, {"date": "2026-05-05", "close": 168.32, "volume": 2010597.0}, {"date": "2026-05-06", "close": 169.16, "volume": 1325427.0}, {"date": "2026-05-07", "close": 158.42, "volume": 949280.0}, {"date": "2026-05-08", "close": 163.24, "volume": 542774.0}, {"date": "2026-05-11", "close": 163.85, "volume": 515867.0}, {"date": "2026-05-12", "close": 159.44, "volume": 1194099.0}, {"date": "2026-05-13", "close": 160.77, "volume": 682718.0}, {"date": "2026-05-14", "close": 161.14, "volume": 621374.0}, {"date": "2026-05-15", "close": 156.72, "volume": 752965.0}, {"date": "2026-05-18", "close": 148.45, "volume": 543190.0}, {"date": "2026-05-19", "close": 146.26, "volume": 649616.0}, {"date": "2026-05-20", "close": 148.75, "volume": 380910.0}, {"date": "2026-05-21", "close": 150.71, "volume": 480675.0}, {"date": "2026-05-22", "close": 148.65, "volume": 371622.0}, {"date": "2026-05-26", "close": 151.38, "volume": 558245.0}, {"date": "2026-05-27", "close": 151.48, "volume": 342305.0}, {"date": "2026-05-28", "close": 151.51, "volume": 502495.0}, {"date": "2026-05-29", "close": 148.77, "volume": 504612.0}, {"date": "2026-06-01", "close": 145.13, "volume": 940269.0}, {"date": "2026-06-02", "close": 150.76, "volume": 755959.0}, {"date": "2026-06-03", "close": 152.0, "volume": 380843.0}, {"date": "2026-06-04", "close": 154.76, "volume": 396654.0}, {"date": "2026-06-05", "close": 150.29, "volume": 421345.0}, {"date": "2026-06-08", "close": 152.73, "volume": 477772.0}, {"date": "2026-06-09", "close": 146.58, "volume": 523597.0}, {"date": "2026-06-10", "close": 136.72, "volume": 977236.0}, {"date": "2026-06-11", "close": 143.69, "volume": 672139.0}, {"date": "2026-06-12", "close": 148.83, "volume": 460362.0}, {"date": "2026-06-15", "close": 155.95, "volume": 667235.0}, {"date": "2026-06-16", "close": 152.37, "volume": 460557.0}, {"date": "2026-06-17", "close": 154.25, "volume": 699760.0}, {"date": "2026-06-18", "close": 157.71, "volume": 768439.0}, {"date": "2026-06-22", "close": 164.71, "volume": 415699.0}, {"date": "2026-06-23", "close": 156.42, "volume": 400518.0}, {"date": "2026-06-24", "close": 158.99, "volume": 562833.0}, {"date": "2026-06-25", "close": 163.56, "volume": 484224.0}, {"date": "2026-06-26", "close": 155.33, "volume": 1838827.0}, {"date": "2026-06-29", "close": 160.1, "volume": 827793.0}, {"date": "2026-06-30", "close": 165.95, "volume": 657679.0}, {"date": "2026-07-01", "close": 151.02, "volume": 598992.0}, {"date": "2026-07-02", "close": 138.26, "volume": 730549.0}, {"date": "2026-07-06", "close": 143.86, "volume": 815347.0}, {"date": "2026-07-07", "close": 133.43, "volume": 772970.0}, {"date": "2026-07-08", "close": 134.3, "volume": 866936.0}, {"date": "2026-07-09", "close": 138.64, "volume": 404486.0}, {"date": "2026-07-10", "close": 136.68, "volume": 376570.0}, {"date": "2026-07-13", "close": 133.32, "volume": 504613.0}, {"date": "2026-07-14", "close": 138.28, "volume": 747463.0}, {"date": "2026-07-15", "close": 138.46, "volume": 661915.0}, {"date": "2026-07-16", "close": 134.46, "volume": 431615.0}, {"date": "2026-07-17", "close": 133.23, "volume": 987700.0}, {"date": "2026-07-20", "close": 131.49, "volume": 518987.0}, {"date": "2026-07-21", "close": 136.05, "volume": 339838.0}, {"date": "2026-07-22", "close": 137.03, "volume": 373028.0}, {"date": "2026-07-23", "close": 137.97, "volume": 335504.0}, {"date": "2026-07-24", "close": 129.99, "volume": 445116.0}, {"date": "2026-07-27", "close": 127.56, "volume": 355606.0}, {"date": "2026-07-28", "close": 117.23, "volume": 485109.0}, {"date": "2026-07-29", "close": 109.17, "volume": 533264.0}, {"date": "2026-07-30", "close": 122.94, "volume": 651502.0}, {"date": "2026-07-31", "close": 125.43, "volume": 780433.0}, {"date": "2026-08-03", "close": 132.62, "volume": 618508.0}, {"date": "2026-08-04", "close": 136.16, "volume": 967150.0}, {"date": "2026-08-05", "close": 140.75, "volume": 1329443.0}, {"date": "2026-08-06", "close": 139.53, "volume": 633673.0}, {"date": "2026-08-07", "close": 136.89, "volume": 462175.0}, {"date": "2026-08-10", "close": 131.89, "volume": 517292.0}, {"date": "2026-08-11", "close": 134.48, "volume": 523005.0}, {"date": "2026-08-12", "close": 140.0, "volume": 646793.0}, {"date": "2026-08-13", "close": 137.5, "volume": 400762.0}, {"date": "2026-08-14", "close": 141.04, "volume": 361582.0}, {"date": "2026-08-17", "close": 143.4, "volume": 391511.0}], "refreshing": true}