{"ticker": "FER", "overview": {"name": "Ferrovial N.V. - 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": "FER", "has_prices": true, "as_of": "2026-09-18", "last": 55.04, "prev_close": 54.65, "change": 0.39000000000000057, "change_pct": 0.007136322049405317, "session_volume": 2702157.0, "vwap_5": 54.78284612769101, "vwap_20": 57.463455394691394, "vwap_60": 62.66187132187228, "vwap_250": 65.81377386147764, "high_52w": 74.38, "low_52w": 54.24, "avg_volume_20": 1347268.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002012383-26-003743", "src": "13DG", "ticker": "FER", "cik": "1468522", "company": "Ferrovial N.V.", "company_raw": "Ferrovial N.V.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.03% passive stake in FER", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003743-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0001104659-26-088008", "src": "13DG", "ticker": "FER", "cik": "1468522", "company": "Ferrovial N.V.", "company_raw": "Ferrovial N.V.", "who": "Ferrovial N.V.", "who_key": "Ferrovial N.V.", "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": "Ferrovial N.V. moves to a 22.3% passive stake in FER", "source_url": "https://www.sec.gov/Archives/edgar/data/1468522/0001104659-26-088008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-15", "mins": 202483}], "recent_buys": [], "institutional": [{"id": "13DG-0002012383-26-003743", "src": "13DG", "ticker": "FER", "cik": "1468522", "company": "Ferrovial N.V.", "company_raw": "Ferrovial N.V.", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": null, "country": "", "headline": "BlackRock, Inc. takes a 5.03% passive stake in FER", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-003743-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9523}, {"id": "13DG-0001104659-26-088008", "src": "13DG", "ticker": "FER", "cik": "1468522", "company": "Ferrovial N.V.", "company_raw": "Ferrovial N.V.", "who": "Ferrovial N.V.", "who_key": "Ferrovial N.V.", "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": "Ferrovial N.V. moves to a 22.3% passive stake in FER", "source_url": "https://www.sec.gov/Archives/edgar/data/1468522/0001104659-26-088008-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-15", "mins": 202483}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Ferrovial N.V. - Ordinary Shares", "new_value": "Ferrovial N.V.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001468522", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001468522", "applied": 1, "detected_at": "2026-10-24T10:54:58.415105"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FER", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-07-25", "close": 33.4, "volume": null}, {"date": "2023-07-26", "close": 33.4, "volume": null}, {"date": "2023-07-27", "close": 33.4, "volume": null}, {"date": "2023-07-28", "close": 33.4, "volume": null}, {"date": "2023-07-31", "close": 33.4, "volume": null}, {"date": "2023-08-01", "close": 33.4, "volume": 100.0}, {"date": "2023-08-02", "close": 33.4, "volume": null}, {"date": "2023-08-03", "close": 33.4, "volume": null}, {"date": "2023-08-04", "close": 33.1, "volume": 592.0}, {"date": "2023-08-07", "close": 33.1, "volume": null}, {"date": "2023-08-08", "close": 33.1, "volume": null}, {"date": "2023-08-09", "close": 33.1, "volume": null}, {"date": "2023-08-10", "close": 33.1, "volume": null}, {"date": "2023-08-11", "close": 33.1, "volume": null}, {"date": "2023-08-14", "close": 33.1, "volume": null}, {"date": "2023-08-15", "close": 33.1, "volume": null}, {"date": "2023-08-16", "close": 33.1, "volume": null}, {"date": "2023-08-17", "close": 33.1, "volume": null}, {"date": "2023-08-18", "close": 33.1, "volume": null}, {"date": "2023-08-21", "close": 34.0, "volume": 115.0}, {"date": "2023-08-22", "close": 30.0, "volume": 101.0}, {"date": "2023-08-23", "close": 30.0, "volume": null}, {"date": "2023-08-24", "close": 30.0, "volume": null}, {"date": "2023-08-25", "close": 30.0, "volume": null}, {"date": "2023-08-28", "close": 30.0, "volume": null}, {"date": "2023-08-29", "close": 30.0, "volume": null}, {"date": "2023-08-30", "close": 30.0, "volume": null}, {"date": "2023-08-31", "close": 30.0, "volume": null}, {"date": "2023-09-01", "close": 30.0, "volume": null}, {"date": "2023-09-05", "close": 30.0, "volume": null}, {"date": "2023-09-06", "close": 30.0, "volume": null}, {"date": "2023-09-07", "close": 31.59, "volume": 370.0}, {"date": "2023-09-08", "close": 31.59, "volume": null}, {"date": "2023-09-11", "close": 31.59, "volume": null}, {"date": "2023-09-12", "close": 31.59, "volume": null}, {"date": "2023-09-13", "close": 31.59, "volume": null}, {"date": "2023-09-14", "close": 31.59, "volume": null}, {"date": "2023-09-15", "close": 31.59, "volume": null}, {"date": "2023-09-18", "close": 31.59, "volume": null}, {"date": "2023-09-19", "close": 31.59, "volume": null}, {"date": "2023-09-20", "close": 31.59, "volume": null}, {"date": "2023-09-21", "close": 31.59, "volume": null}, {"date": "2023-09-22", "close": 33.29, "volume": 203.0}, {"date": "2023-09-25", "close": 33.29, "volume": null}, {"date": "2023-09-26", "close": 33.29, "volume": null}, {"date": "2023-09-27", "close": 33.29, "volume": null}, {"date": "2023-09-28", "close": 33.29, "volume": null}, {"date": "2023-09-29", "close": 30.35, "volume": 200.0}, {"date": "2023-10-02", "close": 30.35, "volume": null}, {"date": "2023-10-03", "close": 30.0, "volume": 210.0}, {"date": "2023-10-04", "close": 29.5, "volume": 200.0}, {"date": "2023-10-05", "close": 29.5, "volume": null}, {"date": "2023-10-06", "close": 29.5, "volume": null}, {"date": "2023-10-09", "close": 29.5, "volume": null}, {"date": "2023-10-10", "close": 29.55, "volume": 300.0}, {"date": "2023-10-11", "close": 29.55, "volume": null}, {"date": "2023-10-12", "close": 29.55, "volume": null}, {"date": "2023-10-13", "close": 32.79, "volume": 200.0}, {"date": "2023-10-16", "close": 32.79, "volume": null}, {"date": "2023-10-17", "close": 32.5, "volume": 100.0}, {"date": "2023-10-18", "close": 32.5, "volume": null}, {"date": "2023-10-19", "close": 32.5, "volume": null}, {"date": "2023-10-20", "close": 32.5, "volume": null}, {"date": "2023-10-23", "close": 32.5, "volume": null}, {"date": "2023-10-24", "close": 32.5, "volume": null}, {"date": "2023-10-25", "close": 32.5, "volume": null}, {"date": "2023-10-26", "close": 32.5, "volume": null}, {"date": "2023-10-27", "close": 32.5, "volume": null}, {"date": "2023-10-30", "close": 32.5, "volume": null}, {"date": "2023-10-31", "close": 32.5, "volume": null}, {"date": "2023-11-01", "close": 32.5, "volume": null}, {"date": "2023-11-02", "close": 32.5, "volume": null}, {"date": "2023-11-03", "close": 32.5, "volume": null}, {"date": "2023-11-06", "close": 32.5, "volume": null}, {"date": "2023-11-07", "close": 32.5, "volume": null}, {"date": "2023-11-08", "close": 32.5, "volume": null}, {"date": "2023-11-09", "close": 32.5, "volume": null}, {"date": "2023-11-10", "close": 32.5, "volume": null}, {"date": "2023-11-13", "close": 32.5, "volume": null}, {"date": "2023-11-14", "close": 32.5, "volume": null}, {"date": "2023-11-15", "close": 32.5, "volume": null}, {"date": "2023-11-16", "close": 32.5, "volume": null}, {"date": "2023-11-17", "close": 38.07, "volume": 150.0}, {"date": "2023-11-20", "close": 32.86, "volume": 641.0}, {"date": "2023-11-21", "close": 32.86, "volume": null}, {"date": "2023-11-22", "close": 32.86, "volume": null}, {"date": "2023-11-24", "close": 32.86, "volume": null}, {"date": "2023-11-27", "close": 32.86, "volume": null}, {"date": "2023-11-28", "close": 32.86, "volume": null}, {"date": "2023-11-29", "close": 32.86, "volume": null}, {"date": "2023-11-30", "close": 32.86, "volume": null}, {"date": "2023-12-01", "close": 32.86, "volume": null}, {"date": "2023-12-04", "close": 32.86, "volume": null}, {"date": "2023-12-05", "close": 32.86, "volume": null}, {"date": "2023-12-06", "close": 32.86, "volume": null}, {"date": "2023-12-07", "close": 32.86, "volume": null}, {"date": "2023-12-08", "close": 32.86, "volume": null}, {"date": "2023-12-11", "close": 32.86, "volume": null}, {"date": "2023-12-12", "close": 32.86, "volume": null}, {"date": "2023-12-13", "close": 32.86, "volume": null}, {"date": "2023-12-14", "close": 35.41, "volume": 216.0}, {"date": "2023-12-15", "close": 35.41, "volume": null}, {"date": "2023-12-18", "close": 35.41, "volume": null}, {"date": "2023-12-19", "close": 35.41, "volume": null}, {"date": "2023-12-20", "close": 35.41, "volume": null}, {"date": "2023-12-21", "close": 35.41, "volume": null}, {"date": "2023-12-22", "close": 35.41, "volume": null}, {"date": "2023-12-26", "close": 35.41, "volume": null}, {"date": "2023-12-27", "close": 35.41, "volume": null}, {"date": "2023-12-28", "close": 35.41, "volume": null}, {"date": "2023-12-29", "close": 35.41, "volume": null}, {"date": "2024-01-02", "close": 35.41, "volume": null}, {"date": "2024-01-03", "close": 35.41, "volume": null}, {"date": "2024-01-04", "close": 35.41, "volume": null}, {"date": "2024-01-05", "close": 38.78, "volume": 200.0}, {"date": "2024-01-08", "close": 38.78, "volume": null}, {"date": "2024-01-09", "close": 38.78, "volume": null}, {"date": "2024-01-10", "close": 38.78, "volume": null}, {"date": "2024-01-11", "close": 38.78, "volume": null}, {"date": "2024-01-12", "close": 38.78, "volume": null}, {"date": "2024-01-16", "close": 38.78, "volume": null}, {"date": "2024-01-17", "close": 38.78, "volume": null}, {"date": "2024-01-18", "close": 38.78, "volume": null}, {"date": "2024-01-19", "close": 38.0, "volume": 160.0}, {"date": "2024-01-22", "close": 38.0, "volume": null}, {"date": "2024-01-23", "close": 38.0, "volume": null}, {"date": "2024-01-24", "close": 38.0, "volume": null}, {"date": "2024-01-25", "close": 38.0, "volume": null}, {"date": "2024-01-26", "close": 38.0, "volume": null}, {"date": "2024-01-29", "close": 38.0, "volume": null}, {"date": "2024-01-30", "close": 38.0, "volume": null}, {"date": "2024-01-31", "close": 38.0, "volume": null}, {"date": "2024-02-01", "close": 38.0, "volume": null}, {"date": "2024-02-02", "close": 38.0, "volume": null}, {"date": "2024-02-05", "close": 38.0, "volume": null}, {"date": "2024-02-06", "close": 38.0, "volume": null}, {"date": "2024-02-07", "close": 38.0, "volume": null}, {"date": "2024-02-08", "close": 38.45, "volume": 188.0}, {"date": "2024-02-09", "close": 38.45, "volume": null}, {"date": "2024-02-12", "close": 38.45, "volume": null}, {"date": "2024-02-13", "close": 38.45, "volume": null}, {"date": "2024-02-14", "close": 37.54, "volume": 433.0}, {"date": "2024-02-15", "close": 37.54, "volume": null}, {"date": "2024-02-16", "close": 37.54, "volume": null}, {"date": "2024-02-20", "close": 37.54, "volume": null}, {"date": "2024-02-21", "close": 37.54, "volume": null}, {"date": "2024-02-22", "close": 37.54, "volume": null}, {"date": "2024-02-23", "close": 37.54, "volume": null}, {"date": "2024-02-26", "close": 37.54, "volume": null}, {"date": "2024-02-27", "close": 37.54, "volume": null}, {"date": "2024-02-28", "close": 39.5299, "volume": 300.0}, {"date": "2024-02-29", "close": 39.5299, "volume": null}, {"date": "2024-03-01", "close": 39.5299, "volume": null}, {"date": "2024-03-04", "close": 39.5299, "volume": null}, {"date": "2024-03-05", "close": 39.5299, "volume": null}, {"date": "2024-03-06", "close": 37.0701, "volume": 300.0}, {"date": "2024-03-07", "close": 37.0701, "volume": null}, {"date": "2024-03-08", "close": 37.0701, "volume": null}, {"date": "2024-03-11", "close": 40.02, "volume": 198.0}, {"date": "2024-03-12", "close": 40.02, "volume": null}, {"date": "2024-03-13", "close": 40.02, "volume": null}, {"date": "2024-03-14", "close": 40.02, "volume": null}, {"date": "2024-03-15", "close": 40.02, "volume": null}, {"date": "2024-03-18", "close": 40.02, "volume": null}, {"date": "2024-03-19", "close": 40.02, "volume": null}, {"date": "2024-03-20", "close": 40.02, "volume": null}, {"date": "2024-03-21", "close": 40.02, "volume": null}, {"date": "2024-03-22", "close": 40.02, "volume": null}, {"date": "2024-03-25", "close": 40.02, "volume": null}, {"date": "2024-03-26", "close": 40.02, "volume": null}, {"date": "2024-03-27", "close": 40.02, "volume": null}, {"date": "2024-03-28", "close": 40.02, "volume": null}, {"date": "2024-04-01", "close": 40.02, "volume": null}, {"date": "2024-04-02", "close": 40.02, "volume": null}, {"date": "2024-04-03", "close": 40.743, "volume": 404.0}, {"date": "2024-04-04", "close": 40.743, "volume": null}, {"date": "2024-04-05", "close": 40.743, "volume": null}, {"date": "2024-04-08", "close": 37.62, "volume": 4154.0}, {"date": "2024-04-09", "close": 37.64, "volume": 159.0}, {"date": "2024-04-10", "close": 37.64, "volume": null}, {"date": "2024-04-11", "close": 37.58, "volume": 300.0}, {"date": "2024-04-12", "close": 37.58, "volume": null}, {"date": "2024-04-15", "close": 37.58, "volume": null}, {"date": "2024-04-16", "close": 36.1115, "volume": 800.0}, {"date": "2024-04-17", "close": 36.1115, "volume": null}, {"date": "2024-04-18", "close": 36.1115, "volume": null}, {"date": "2024-04-19", "close": 36.1115, "volume": null}, {"date": "2024-04-22", "close": 36.1115, "volume": null}, {"date": "2024-04-23", "close": 36.1115, "volume": null}, {"date": "2024-04-24", "close": 36.1115, "volume": null}, {"date": "2024-04-25", "close": 36.12, "volume": 141.0}, {"date": "2024-04-26", "close": 36.12, "volume": null}, {"date": "2024-04-29", "close": 36.12, "volume": null}, {"date": "2024-04-30", "close": 36.12, "volume": null}, {"date": "2024-05-01", "close": 37.6, "volume": 100.0}, {"date": "2024-05-02", "close": 37.6, "volume": null}, {"date": "2024-05-03", "close": 39.29, "volume": 100.0}, {"date": "2024-05-06", "close": 40.0, "volume": 125.0}, {"date": "2024-05-07", "close": 40.34, "volume": 270.0}, {"date": "2024-05-08", "close": 40.74, "volume": 614.0}, {"date": "2024-05-09", "close": 40.0, "volume": 94935.0}, {"date": "2024-05-10", "close": 37.5, "volume": 29354.0}, {"date": "2024-05-13", "close": 37.9, "volume": 8708.0}, {"date": "2024-05-14", "close": 40.4, "volume": 6963.0}, {"date": "2024-05-15", "close": 41.52, "volume": 131153.0}, {"date": "2024-05-16", "close": 40.49, "volume": 27263.0}, {"date": "2024-05-17", "close": 40.62, "volume": 7526.0}, {"date": "2024-05-20", "close": 40.0, "volume": 3146.0}, {"date": "2024-05-21", "close": 40.9, "volume": 80575.0}, {"date": "2024-05-22", "close": 40.12, "volume": 27018.0}, {"date": "2024-05-23", "close": 40.0, "volume": 86979.0}, {"date": "2024-05-24", "close": 40.21, "volume": 53939.0}, {"date": "2024-05-28", "close": 40.1, "volume": 6058.0}, {"date": "2024-05-29", "close": 39.6, "volume": 8760.0}, {"date": "2024-05-30", "close": 40.25, "volume": 8325.0}, {"date": "2024-05-31", "close": 40.495, "volume": 3493.0}, {"date": "2024-06-03", "close": 40.4, "volume": 7782.0}, {"date": "2024-06-04", "close": 39.91, "volume": 10136.0}, {"date": "2024-06-05", "close": 40.5, "volume": 4512.0}, {"date": "2024-06-06", "close": 39.87, "volume": 4512.0}, {"date": "2024-06-07", "close": 39.69, "volume": 6920.0}, {"date": "2024-06-10", "close": 39.4, "volume": 4711.0}, {"date": "2024-06-11", "close": 41.39, "volume": 19278.0}, {"date": "2024-06-12", "close": 39.9, "volume": 9001.0}, {"date": "2024-06-13", "close": 39.23, "volume": 6045.0}, {"date": "2024-06-14", "close": 39.355, "volume": 12530.0}, {"date": "2024-06-17", "close": 38.51, "volume": 26098.0}, {"date": "2024-06-18", "close": 39.02, "volume": 16581.0}, {"date": "2024-06-20", "close": 39.6, "volume": 20562.0}, {"date": "2024-06-21", "close": 37.92, "volume": 34568.0}, {"date": "2024-06-24", "close": 39.76, "volume": 23073.0}, {"date": "2024-06-25", "close": 39.8, "volume": 20318.0}, {"date": "2024-06-26", "close": 39.8, "volume": 63234.0}, {"date": "2024-06-27", "close": 39.3, "volume": 49014.0}, {"date": "2024-06-28", "close": 38.89, "volume": 13207.0}, {"date": "2024-07-01", "close": 39.0, "volume": 15224.0}, {"date": "2024-07-02", "close": 39.25, "volume": 66779.0}, {"date": "2024-07-03", "close": 40.18, "volume": 26025.0}, {"date": "2024-07-05", "close": 40.62, "volume": 11025.0}, {"date": "2024-07-08", "close": 40.65, "volume": 18398.0}, {"date": "2024-07-09", "close": 39.71, "volume": 16139.0}, {"date": "2024-07-10", "close": 40.31, "volume": 14051.0}, {"date": "2024-07-11", "close": 41.52, "volume": 23860.0}, {"date": "2024-07-12", "close": 42.31, "volume": 20401.0}, {"date": "2024-07-15", "close": 41.95, "volume": 15475.0}, {"date": "2024-07-16", "close": 42.01, "volume": 24288.0}, {"date": "2024-07-17", "close": 42.23, "volume": 17745.0}, {"date": "2024-07-18", "close": 41.91, "volume": 21073.0}, {"date": "2024-07-19", "close": 41.83, "volume": 16210.0}, {"date": "2024-07-22", "close": 42.56, "volume": 17329.0}, {"date": "2024-07-23", "close": 42.25, "volume": 51381.0}, {"date": "2024-07-24", "close": 41.74, "volume": 23386.0}, {"date": "2024-07-25", "close": 41.79, "volume": 30230.0}, {"date": "2024-07-26", "close": 41.72, "volume": 34517.0}, {"date": "2024-07-29", "close": 41.42, "volume": 39379.0}, {"date": "2024-07-30", "close": 42.54, "volume": 22023.0}, {"date": "2024-07-31", "close": 39.82, "volume": 44332.0}, {"date": "2024-08-01", "close": 38.8, "volume": 21831.0}, {"date": "2024-08-02", "close": 39.55, "volume": 15558.0}, {"date": "2024-08-05", "close": 38.53, "volume": 28251.0}, {"date": "2024-08-06", "close": 38.77, "volume": 32000.0}, {"date": "2024-08-07", "close": 39.3, "volume": 27998.0}, {"date": "2024-08-08", "close": 39.3, "volume": 31200.0}, {"date": "2024-08-09", "close": 39.34, "volume": 21465.0}, {"date": "2024-08-12", "close": 39.24, "volume": 27762.0}, {"date": "2024-08-13", "close": 39.93, "volume": 37772.0}, {"date": "2024-08-14", "close": 40.18, "volume": 13523.0}, {"date": "2024-08-15", "close": 40.22, "volume": 53793.0}, {"date": "2024-08-16", "close": 40.19, "volume": 65927.0}, {"date": "2024-08-19", "close": 40.71, "volume": 11548.0}, {"date": "2024-08-20", "close": 40.8, "volume": 4652.0}, {"date": "2024-08-21", "close": 40.77, "volume": 23455.0}, {"date": "2024-08-22", "close": 40.76, "volume": 12267.0}, {"date": "2024-08-23", "close": 41.75, "volume": 9299.0}, {"date": "2024-08-26", "close": 41.07, "volume": 26014.0}, {"date": "2024-08-27", "close": 41.08, "volume": 19749.0}, {"date": "2024-08-28", "close": 41.35, "volume": 29869.0}, {"date": "2024-08-29", "close": 41.28, "volume": 25831.0}, {"date": "2024-08-30", "close": 42.06, "volume": 38152.0}, {"date": "2024-09-03", "close": 41.16, "volume": 207259.0}, {"date": "2024-09-04", "close": 41.57, "volume": 18514.0}, {"date": "2024-09-05", "close": 41.79, "volume": 13440.0}, {"date": "2024-09-06", "close": 41.64, "volume": 19761.0}, {"date": "2024-09-09", "close": 42.12, "volume": 19112.0}, {"date": "2024-09-10", "close": 41.86, "volume": 22925.0}, {"date": "2024-09-11", "close": 41.19, "volume": 27013.0}, {"date": "2024-09-12", "close": 41.45, "volume": 26789.0}, {"date": "2024-09-13", "close": 41.96, "volume": 20632.0}, {"date": "2024-09-16", "close": 42.35, "volume": 26128.0}, {"date": "2024-09-17", "close": 42.82, "volume": 29786.0}, {"date": "2024-09-18", "close": 42.6, "volume": 34964.0}, {"date": "2024-09-19", "close": 42.69, "volume": 38237.0}, {"date": "2024-09-20", "close": 42.37, "volume": 34509.0}, {"date": "2024-09-23", "close": 42.86, "volume": 27351.0}, {"date": "2024-09-24", "close": 42.91, "volume": 66775.0}, {"date": "2024-09-25", "close": 42.79, "volume": 25017.0}, {"date": "2024-09-26", "close": 43.25, "volume": 31219.0}, {"date": "2024-09-27", "close": 43.31, "volume": 26491.0}, {"date": "2024-09-30", "close": 43.19, "volume": 50086.0}, {"date": "2024-10-01", "close": 42.93, "volume": 29387.0}, {"date": "2024-10-02", "close": 42.57, "volume": 28832.0}, {"date": "2024-10-03", "close": 42.14, "volume": 35514.0}, {"date": "2024-10-04", "close": 40.93, "volume": 71980.0}, {"date": "2024-10-07", "close": 40.59, "volume": 38288.0}, {"date": "2024-10-08", "close": 40.89, "volume": 47779.0}, {"date": "2024-10-09", "close": 40.68, "volume": 24480.0}, {"date": "2024-10-10", "close": 41.02, "volume": 20859.0}, {"date": "2024-10-11", "close": 40.99, "volume": 35141.0}, {"date": "2024-10-14", "close": 41.24, "volume": 46433.0}, {"date": "2024-10-15", "close": 41.66, "volume": 31577.0}, {"date": "2024-10-16", "close": 42.08, "volume": 52174.0}, {"date": "2024-10-17", "close": 41.98, "volume": 21982.0}, {"date": "2024-10-18", "close": 42.24, "volume": 84109.0}, {"date": "2024-10-21", "close": 41.34, "volume": 58680.0}, {"date": "2024-10-22", "close": 41.05, "volume": 43433.0}, {"date": "2024-10-23", "close": 41.175, "volume": 25405.0}, {"date": "2024-10-24", "close": 40.95, "volume": 26705.0}, {"date": "2024-10-25", "close": 40.33, "volume": 32178.0}, {"date": "2024-10-28", "close": 41.0, "volume": 30547.0}, {"date": "2024-10-29", "close": 40.89, "volume": 27338.0}, {"date": "2024-10-30", "close": 39.98, "volume": 29773.0}, {"date": "2024-10-31", "close": 40.21, "volume": 32630.0}, {"date": "2024-11-01", "close": 40.36, "volume": 12011.0}, {"date": "2024-11-04", "close": 39.12, "volume": 32044.0}, {"date": "2024-11-05", "close": 39.52, "volume": 16399.0}, {"date": "2024-11-06", "close": 38.56, "volume": 31951.0}, {"date": "2024-11-07", "close": 38.91, "volume": 31963.0}, {"date": "2024-11-08", "close": 38.71, "volume": 43281.0}, {"date": "2024-11-11", "close": 39.31, "volume": 68447.0}, {"date": "2024-11-12", "close": 38.64, "volume": 51666.0}, {"date": "2024-11-13", "close": 38.14, "volume": 48441.0}, {"date": "2024-11-14", "close": 38.58, "volume": 34480.0}, {"date": "2024-11-15", "close": 38.53, "volume": 45466.0}, {"date": "2024-11-18", "close": 38.71, "volume": 51350.0}, {"date": "2024-11-19", "close": 39.17, "volume": 30456.0}, {"date": "2024-11-20", "close": 38.79, "volume": 36850.0}, {"date": "2024-11-21", "close": 38.55, "volume": 48680.0}, {"date": "2024-11-22", "close": 38.76, "volume": 45444.0}, {"date": "2024-11-25", "close": 40.45, "volume": 41856.0}, {"date": "2024-11-26", "close": 40.71, "volume": 31938.0}, {"date": "2024-11-27", "close": 41.12, "volume": 24765.0}, {"date": "2024-11-29", "close": 41.37, "volume": 35890.0}, {"date": "2024-12-02", "close": 41.59, "volume": 44130.0}, {"date": "2024-12-03", "close": 42.87, "volume": 91688.0}, {"date": "2024-12-04", "close": 42.8, "volume": 22958.0}, {"date": "2024-12-05", "close": 43.36, "volume": 48280.0}, {"date": "2024-12-06", "close": 43.47, "volume": 113589.0}, {"date": "2024-12-09", "close": 43.23, "volume": 260203.0}, {"date": "2024-12-10", "close": 42.2, "volume": 44741.0}, {"date": "2024-12-11", "close": 42.52, "volume": 46809.0}, {"date": "2024-12-12", "close": 43.29, "volume": 38811.0}, {"date": "2024-12-13", "close": 43.18, "volume": 46037.0}, {"date": "2024-12-16", "close": 43.01, "volume": 58688.0}, {"date": "2024-12-17", "close": 42.88, "volume": 64694.0}, {"date": "2024-12-18", "close": 41.85, "volume": 64425.0}, {"date": "2024-12-19", "close": 41.57, "volume": 92338.0}, {"date": "2024-12-20", "close": 41.49, "volume": 65283.0}, {"date": "2024-12-23", "close": 41.95, "volume": 50331.0}, {"date": "2024-12-24", "close": 43.51, "volume": 61236.0}, {"date": "2024-12-26", "close": 42.59, "volume": 43962.0}, {"date": "2024-12-27", "close": 42.37, "volume": 46824.0}, {"date": "2024-12-30", "close": 42.29, "volume": 37845.0}, {"date": "2024-12-31", "close": 42.03, "volume": 78235.0}, {"date": "2025-01-02", "close": 41.74, "volume": 54080.0}, {"date": "2025-01-03", "close": 41.9, "volume": 64503.0}, {"date": "2025-01-06", "close": 42.32, "volume": 47404.0}, {"date": "2025-01-07", "close": 42.135, "volume": 46143.0}, {"date": "2025-01-08", "close": 41.99, "volume": 45969.0}, {"date": "2025-01-10", "close": 40.74, "volume": 49330.0}, {"date": "2025-01-13", "close": 40.6, "volume": 55129.0}, {"date": "2025-01-14", "close": 40.5, "volume": 68136.0}, {"date": "2025-01-15", "close": 40.51, "volume": 54346.0}, {"date": "2025-01-16", "close": 40.99, "volume": 56622.0}, {"date": "2025-01-17", "close": 41.6, "volume": 120817.0}, {"date": "2025-01-21", "close": 42.93, "volume": 91533.0}, {"date": "2025-01-22", "close": 43.36, "volume": 46258.0}, {"date": "2025-01-23", "close": 43.87, "volume": 88678.0}, {"date": "2025-01-24", "close": 43.46, "volume": 51397.0}, {"date": "2025-01-27", "close": 43.45, "volume": 61698.0}, {"date": "2025-01-28", "close": 43.48, "volume": 62049.0}, {"date": "2025-01-29", "close": 43.02, "volume": 77741.0}, {"date": "2025-01-30", "close": 43.58, "volume": 43531.0}, {"date": "2025-01-31", "close": 42.93, "volume": 44250.0}, {"date": "2025-02-03", "close": 41.68, "volume": 58718.0}, {"date": "2025-02-04", "close": 42.45, "volume": 46937.0}, {"date": "2025-02-05", "close": 42.58, "volume": 50023.0}, {"date": "2025-02-06", "close": 42.74, "volume": 78926.0}, {"date": "2025-02-07", "close": 42.58, "volume": 66590.0}, {"date": "2025-02-10", "close": 43.47, "volume": 50583.0}, {"date": "2025-02-11", "close": 43.92, "volume": 58380.0}, {"date": "2025-02-12", "close": 44.35, "volume": 44155.0}, {"date": "2025-02-13", "close": 44.87, "volume": 93272.0}, {"date": "2025-02-14", "close": 45.09, "volume": 58735.0}, {"date": "2025-02-18", "close": 45.6, "volume": 49744.0}, {"date": "2025-02-19", "close": 44.95, "volume": 52093.0}, {"date": "2025-02-20", "close": 45.24, "volume": 42524.0}, {"date": "2025-02-21", "close": 44.39, "volume": 52084.0}, {"date": "2025-02-24", "close": 43.85, "volume": 43872.0}, {"date": "2025-02-25", "close": 44.61, "volume": 79943.0}, {"date": "2025-02-26", "close": 45.35, "volume": 71944.0}, {"date": "2025-02-27", "close": 44.62, "volume": 76791.0}, {"date": "2025-02-28", "close": 44.59, "volume": 60904.0}, {"date": "2025-03-03", "close": 44.45, "volume": 192047.0}, {"date": "2025-03-04", "close": 44.54, "volume": 72170.0}, {"date": "2025-03-05", "close": 46.22, "volume": 183396.0}, {"date": "2025-03-06", "close": 43.56, "volume": 112202.0}, {"date": "2025-03-07", "close": 44.07, "volume": 78140.0}, {"date": "2025-03-10", "close": 42.84, "volume": 71675.0}, {"date": "2025-03-11", "close": 42.87, "volume": 93306.0}, {"date": "2025-03-12", "close": 42.96, "volume": 71392.0}, {"date": "2025-03-13", "close": 43.21, "volume": 74807.0}, {"date": "2025-03-14", "close": 43.39, "volume": 74156.0}, {"date": "2025-03-17", "close": 43.84, "volume": 107324.0}, {"date": "2025-03-18", "close": 44.23, "volume": 75223.0}, {"date": "2025-03-19", "close": 44.72, "volume": 98904.0}, {"date": "2025-03-20", "close": 44.95, "volume": 198493.0}, {"date": "2025-03-21", "close": 44.73, "volume": 135673.0}, {"date": "2025-03-24", "close": 44.41, "volume": 107913.0}, {"date": "2025-03-25", "close": 44.74, "volume": 67991.0}, {"date": "2025-03-26", "close": 44.77, "volume": 143130.0}, {"date": "2025-03-27", "close": 45.34, "volume": 152233.0}, {"date": "2025-03-28", "close": 45.28, "volume": 100822.0}, {"date": "2025-03-31", "close": 44.92, "volume": 103015.0}, {"date": "2025-04-01", "close": 45.26, "volume": 138422.0}, {"date": "2025-04-02", "close": 46.3, "volume": 116245.0}, {"date": "2025-04-03", "close": 45.84, "volume": 146011.0}, {"date": "2025-04-04", "close": 42.66, "volume": 186922.0}, {"date": "2025-04-07", "close": 40.64, "volume": 189719.0}, {"date": "2025-04-08", "close": 40.74, "volume": 126287.0}, {"date": "2025-04-09", "close": 43.82, "volume": 160851.0}, {"date": "2025-04-10", "close": 44.32, "volume": 110984.0}, {"date": "2025-04-11", "close": 44.25, "volume": 194958.0}, {"date": "2025-04-14", "close": 44.6, "volume": 126584.0}, {"date": "2025-04-15", "close": 44.97, "volume": 120965.0}, {"date": "2025-04-16", "close": 45.11, "volume": 104448.0}, {"date": "2025-04-17", "close": 45.95, "volume": 91656.0}, {"date": "2025-04-21", "close": 44.96, "volume": 50949.0}, {"date": "2025-04-22", "close": 46.17, "volume": 120978.0}, {"date": "2025-04-23", "close": 46.115, "volume": 117450.0}, {"date": "2025-04-24", "close": 47.84, "volume": 188036.0}, {"date": "2025-04-25", "close": 48.38, "volume": 116120.0}, {"date": "2025-04-28", "close": 48.705, "volume": 159683.0}, {"date": "2025-04-29", "close": 48.41, "volume": 185178.0}, {"date": "2025-04-30", "close": 49.65, "volume": 140388.0}, {"date": "2025-05-01", "close": 49.19, "volume": 41306.0}, {"date": "2025-05-02", "close": 49.77, "volume": 139444.0}, {"date": "2025-05-05", "close": 49.52, "volume": 132164.0}, {"date": "2025-05-06", "close": 49.29, "volume": 136916.0}, {"date": "2025-05-07", "close": 49.43, "volume": 113426.0}, {"date": "2025-05-08", "close": 48.92, "volume": 170014.0}, {"date": "2025-05-09", "close": 49.44, "volume": 166170.0}, {"date": "2025-05-12", "close": 48.93, "volume": 283625.0}, {"date": "2025-05-13", "close": 48.52, "volume": 201997.0}, {"date": "2025-05-14", "close": 51.0, "volume": 197891.0}, {"date": "2025-05-15", "close": 50.03, "volume": 211126.0}, {"date": "2025-05-16", "close": 50.93, "volume": 230395.0}, {"date": "2025-05-19", "close": 51.04, "volume": 88594.0}, {"date": "2025-05-20", "close": 52.63, "volume": 95746.0}, {"date": "2025-05-21", "close": 52.58, "volume": 87487.0}, {"date": "2025-05-22", "close": 52.24, "volume": 109491.0}, {"date": "2025-05-23", "close": 52.18, "volume": 103198.0}, {"date": "2025-05-27", "close": 51.9, "volume": 221759.0}, {"date": "2025-05-28", "close": 51.55, "volume": 152436.0}, {"date": "2025-05-29", "close": 51.52, "volume": 137976.0}, {"date": "2025-05-30", "close": 51.3, "volume": 94651.0}, {"date": "2025-06-02", "close": 52.09, "volume": 107820.0}, {"date": "2025-06-03", "close": 50.99, "volume": 181177.0}, {"date": "2025-06-04", "close": 51.23, "volume": 125475.0}, {"date": "2025-06-05", "close": 51.29, "volume": 116643.0}, {"date": "2025-06-06", "close": 51.37, "volume": 206797.0}, {"date": "2025-06-09", "close": 50.96, "volume": 156210.0}, {"date": "2025-06-10", "close": 51.67, "volume": 178517.0}, {"date": "2025-06-11", "close": 51.24, "volume": 205716.0}, {"date": "2025-06-12", "close": 51.89, "volume": 126117.0}, {"date": "2025-06-13", "close": 51.27, "volume": 94929.0}, {"date": "2025-06-16", "close": 51.45, "volume": 82560.0}, {"date": "2025-06-17", "close": 50.71, "volume": 107724.0}, {"date": "2025-06-18", "close": 50.58, "volume": 141242.0}, {"date": "2025-06-20", "close": 50.26, "volume": 276841.0}, {"date": "2025-06-23", "close": 51.27, "volume": 143874.0}, {"date": "2025-06-24", "close": 52.1, "volume": 145020.0}, {"date": "2025-06-25", "close": 52.25, "volume": 250404.0}, {"date": "2025-06-26", "close": 52.78, "volume": 155729.0}, {"date": "2025-06-27", "close": 53.26, "volume": 146571.0}, {"date": "2025-06-30", "close": 53.57, "volume": 95569.0}, {"date": "2025-07-01", "close": 53.38, "volume": 154964.0}, {"date": "2025-07-02", "close": 52.95, "volume": 162465.0}, {"date": "2025-07-03", "close": 53.02, "volume": 184908.0}, {"date": "2025-07-07", "close": 52.52, "volume": 145187.0}, {"date": "2025-07-08", "close": 52.59, "volume": 162224.0}, {"date": "2025-07-09", "close": 52.84, "volume": 124967.0}, {"date": "2025-07-10", "close": 52.32, "volume": 148051.0}, {"date": "2025-07-11", "close": 52.57, "volume": 126830.0}, {"date": "2025-07-14", "close": 52.51, "volume": 210610.0}, {"date": "2025-07-15", "close": 52.0, "volume": 178509.0}, {"date": "2025-07-16", "close": 52.84, "volume": 165397.0}, {"date": "2025-07-17", "close": 52.53, "volume": 197314.0}, {"date": "2025-07-18", "close": 53.12, "volume": 160463.0}, {"date": "2025-07-21", "close": 52.89, "volume": 222437.0}, {"date": "2025-07-22", "close": 53.03, "volume": 165136.0}, {"date": "2025-07-23", "close": 53.91, "volume": 179196.0}, {"date": "2025-07-24", "close": 53.86, "volume": 213276.0}, {"date": "2025-07-25", "close": 53.39, "volume": 220517.0}, {"date": "2025-07-28", "close": 52.12, "volume": 217122.0}, {"date": "2025-07-29", "close": 52.57, "volume": 155498.0}, {"date": "2025-07-30", "close": 51.97, "volume": 239815.0}, {"date": "2025-07-31", "close": 51.1, "volume": 298891.0}, {"date": "2025-08-01", "close": 51.18, "volume": 351137.0}, {"date": "2025-08-04", "close": 51.59, "volume": 245078.0}, {"date": "2025-08-05", "close": 51.91, "volume": 306498.0}, {"date": "2025-08-06", "close": 52.1, "volume": 242830.0}, {"date": "2025-08-07", "close": 52.66, "volume": 309174.0}, {"date": "2025-08-08", "close": 52.5, "volume": 240249.0}, {"date": "2025-08-11", "close": 52.84, "volume": 310946.0}, {"date": "2025-08-12", "close": 53.72, "volume": 435486.0}, {"date": "2025-08-13", "close": 54.31, "volume": 424679.0}, {"date": "2025-08-14", "close": 54.65, "volume": 504031.0}, {"date": "2025-08-15", "close": 54.85, "volume": 313743.0}, {"date": "2025-08-18", "close": 55.24, "volume": 476414.0}, {"date": "2025-08-19", "close": 54.62, "volume": 425400.0}, {"date": "2025-08-20", "close": 55.4, "volume": 362441.0}, {"date": "2025-08-21", "close": 55.02, "volume": 498998.0}, {"date": "2025-08-22", "close": 55.97, "volume": 369665.0}, {"date": "2025-08-25", "close": 54.61, "volume": 485258.0}, {"date": "2025-08-26", "close": 54.62, "volume": 244940.0}, {"date": "2025-08-27", "close": 54.56, "volume": 213705.0}, {"date": "2025-08-28", "close": 55.1, "volume": 210195.0}, {"date": "2025-08-29", "close": 54.83, "volume": 210054.0}, {"date": "2025-09-02", "close": 53.65, "volume": 352708.0}, {"date": "2025-09-03", "close": 53.81, "volume": 391428.0}, {"date": "2025-09-04", "close": 54.97, "volume": 353427.0}, {"date": "2025-09-05", "close": 55.75, "volume": 370213.0}, {"date": "2025-09-08", "close": 56.04, "volume": 935272.0}, {"date": "2025-09-09", "close": 55.31, "volume": 522899.0}, {"date": "2025-09-10", "close": 56.33, "volume": 577640.0}, {"date": "2025-09-11", "close": 57.28, "volume": 536876.0}, {"date": "2025-09-12", "close": 57.57, "volume": 398659.0}, {"date": "2025-09-15", "close": 57.48, "volume": 295769.0}, {"date": "2025-09-16", "close": 57.33, "volume": 283755.0}, {"date": "2025-09-17", "close": 58.0, "volume": 407729.0}, {"date": "2025-09-18", "close": 58.19, "volume": 319567.0}, {"date": "2025-09-19", "close": 57.65, "volume": 681137.0}, {"date": "2025-09-22", "close": 58.56, "volume": 640470.0}, {"date": "2025-09-23", "close": 57.32, "volume": 608408.0}, {"date": "2025-09-24", "close": 56.79, "volume": 497974.0}, {"date": "2025-09-25", "close": 55.77, "volume": 485682.0}, {"date": "2025-09-26", "close": 56.55, "volume": 450692.0}, {"date": "2025-09-29", "close": 57.27, "volume": 750572.0}, {"date": "2025-09-30", "close": 58.6, "volume": 930709.0}, {"date": "2025-10-01", "close": 58.52, "volume": 914267.0}, {"date": "2025-10-02", "close": 59.98, "volume": 1084213.0}, {"date": "2025-10-03", "close": 59.8, "volume": 893052.0}, {"date": "2025-10-06", "close": 60.26, "volume": 841466.0}, {"date": "2025-10-07", "close": 60.36, "volume": 921199.0}, {"date": "2025-10-08", "close": 60.96, "volume": 1063356.0}, {"date": "2025-10-09", "close": 59.86, "volume": 996092.0}, {"date": "2025-10-10", "close": 60.22, "volume": 1273925.0}, {"date": "2025-10-13", "close": 60.7, "volume": 1232554.0}, {"date": "2025-10-14", "close": 62.145, "volume": 1870735.0}, {"date": "2025-10-15", "close": 61.6, "volume": 1745396.0}, {"date": "2025-10-16", "close": 63.1, "volume": 1627160.0}, {"date": "2025-10-17", "close": 63.46, "volume": 1159014.0}, {"date": "2025-10-20", "close": 63.29, "volume": 830275.0}, {"date": "2025-10-21", "close": 63.16, "volume": 797104.0}, {"date": "2025-10-22", "close": 63.04, "volume": 801086.0}, {"date": "2025-10-23", "close": 63.57, "volume": 743011.0}, {"date": "2025-10-24", "close": 64.4, "volume": 1225338.0}, {"date": "2025-10-27", "close": 64.85, "volume": 832359.0}, {"date": "2025-10-28", "close": 63.87, "volume": 1094861.0}, {"date": "2025-10-29", "close": 63.055, "volume": 1401411.0}, {"date": "2025-10-30", "close": 62.67, "volume": 933160.0}, {"date": "2025-10-31", "close": 61.73, "volume": 1192057.0}, {"date": "2025-11-03", "close": 62.42, "volume": 1019175.0}, {"date": "2025-11-04", "close": 62.78, "volume": 1099507.0}, {"date": "2025-11-05", "close": 64.58, "volume": 1344796.0}, {"date": "2025-11-06", "close": 63.95, "volume": 1656957.0}, {"date": "2025-11-07", "close": 63.34, "volume": 1093027.0}, {"date": "2025-11-10", "close": 63.85, "volume": 1301065.0}, {"date": "2025-11-11", "close": 63.51, "volume": 847242.0}, {"date": "2025-11-12", "close": 64.74, "volume": 748756.0}, {"date": "2025-11-13", "close": 64.47, "volume": 839453.0}, {"date": "2025-11-14", "close": 63.69, "volume": 1112582.0}, {"date": "2025-11-17", "close": 63.04, "volume": 660259.0}, {"date": "2025-11-18", "close": 62.65, "volume": 1131429.0}, {"date": "2025-11-19", "close": 62.72, "volume": 718836.0}, {"date": "2025-11-20", "close": 62.61, "volume": 1008420.0}, {"date": "2025-11-21", "close": 62.58, "volume": 913662.0}, {"date": "2025-11-24", "close": 64.99, "volume": 1072943.0}, {"date": "2025-11-25", "close": 65.42, "volume": 855924.0}, {"date": "2025-11-26", "close": 65.77, "volume": 1258949.0}, {"date": "2025-11-28", "close": 65.81, "volume": 904271.0}, {"date": "2025-12-01", "close": 64.81, "volume": 988563.0}, {"date": "2025-12-02", "close": 65.33, "volume": 746798.0}, {"date": "2025-12-03", "close": 66.59, "volume": 856718.0}, {"date": "2025-12-04", "close": 66.08, "volume": 989684.0}, {"date": "2025-12-05", "close": 66.03, "volume": 852812.0}, {"date": "2025-12-08", "close": 66.68, "volume": 2313217.0}, {"date": "2025-12-09", "close": 66.45, "volume": 817361.0}, {"date": "2025-12-10", "close": 66.32, "volume": 886241.0}, {"date": "2025-12-11", "close": 66.75, "volume": 1623559.0}, {"date": "2025-12-12", "close": 66.75, "volume": 1615583.0}, {"date": "2025-12-15", "close": 67.45, "volume": 3454856.0}, {"date": "2025-12-16", "close": 67.47, "volume": 2474106.0}, {"date": "2025-12-17", "close": 66.17, "volume": 2688718.0}, {"date": "2025-12-18", "close": 66.48, "volume": 3320960.0}, {"date": "2025-12-19", "close": 66.39, "volume": 62023070.0}, {"date": "2025-12-22", "close": 64.89, "volume": 2545834.0}, {"date": "2025-12-23", "close": 65.6, "volume": 1528184.0}, {"date": "2025-12-24", "close": 64.99, "volume": 637860.0}, {"date": "2025-12-26", "close": 65.22, "volume": 1190601.0}, {"date": "2025-12-29", "close": 65.02, "volume": 1435781.0}, {"date": "2025-12-30", "close": 64.92, "volume": 1008790.0}, {"date": "2025-12-31", "close": 64.61, "volume": 935986.0}, {"date": "2026-01-02", "close": 64.55, "volume": 1069993.0}, {"date": "2026-01-05", "close": 67.18, "volume": 1595280.0}, {"date": "2026-01-06", "close": 67.36, "volume": 2014216.0}, {"date": "2026-01-07", "close": 67.36, "volume": 1263993.0}, {"date": "2026-01-08", "close": 67.46, "volume": 1256759.0}, {"date": "2026-01-09", "close": 66.35, "volume": 1483404.0}, {"date": "2026-01-12", "close": 67.17, "volume": 861179.0}, {"date": "2026-01-13", "close": 67.75, "volume": 1357949.0}, {"date": "2026-01-14", "close": 67.62, "volume": 1344585.0}, {"date": "2026-01-15", "close": 67.34, "volume": 1346155.0}, {"date": "2026-01-16", "close": 68.21, "volume": 2604460.0}, {"date": "2026-01-20", "close": 66.35, "volume": 1484036.0}, {"date": "2026-01-21", "close": 67.02, "volume": 1589470.0}, {"date": "2026-01-22", "close": 67.41, "volume": 953442.0}, {"date": "2026-01-23", "close": 67.04, "volume": 2179980.0}, {"date": "2026-01-26", "close": 67.95, "volume": 1062990.0}, {"date": "2026-01-27", "close": 69.72, "volume": 1467674.0}, {"date": "2026-01-28", "close": 68.29, "volume": 1434987.0}, {"date": "2026-01-29", "close": 68.11, "volume": 1331838.0}, {"date": "2026-01-30", "close": 67.99, "volume": 921222.0}, {"date": "2026-02-02", "close": 68.28, "volume": 1125365.0}, {"date": "2026-02-03", "close": 68.2, "volume": 1206640.0}, {"date": "2026-02-04", "close": 67.97, "volume": 1333828.0}, {"date": "2026-02-05", "close": 68.74, "volume": 1097637.0}, {"date": "2026-02-06", "close": 71.23, "volume": 1253357.0}, {"date": "2026-02-09", "close": 73.54, "volume": 1392741.0}, {"date": "2026-02-10", "close": 73.03, "volume": 1229097.0}, {"date": "2026-02-11", "close": 74.24, "volume": 1023422.0}, {"date": "2026-02-12", "close": 72.97, "volume": 1079374.0}, {"date": "2026-02-13", "close": 72.63, "volume": 1278287.0}, {"date": "2026-02-17", "close": 72.71, "volume": 869155.0}, {"date": "2026-02-18", "close": 73.32, "volume": 842210.0}, {"date": "2026-02-19", "close": 71.56, "volume": 1216671.0}, {"date": "2026-02-20", "close": 72.76, "volume": 1135273.0}, {"date": "2026-02-23", "close": 72.49, "volume": 962855.0}, {"date": "2026-02-24", "close": 72.98, "volume": 1295359.0}, {"date": "2026-02-25", "close": 72.63, "volume": 1746090.0}, {"date": "2026-02-26", "close": 74.07, "volume": 1685728.0}, {"date": "2026-02-27", "close": 74.38, "volume": 1148884.0}, {"date": "2026-03-02", "close": 72.93, "volume": 1092511.0}, {"date": "2026-03-03", "close": 68.83, "volume": 1623828.0}, {"date": "2026-03-04", "close": 69.42, "volume": 1273134.0}, {"date": "2026-03-05", "close": 67.25, "volume": 1410570.0}, {"date": "2026-03-06", "close": 66.16, "volume": 1228868.0}, {"date": "2026-03-09", "close": 65.93, "volume": 1714325.0}, {"date": "2026-03-10", "close": 66.04, "volume": 1375562.0}, {"date": "2026-03-11", "close": 65.68, "volume": 1353331.0}, {"date": "2026-03-12", "close": 64.35, "volume": 1436221.0}, {"date": "2026-03-13", "close": 63.21, "volume": 1157779.0}, {"date": "2026-03-16", "close": 64.7, "volume": 1181598.0}, {"date": "2026-03-17", "close": 65.2, "volume": 863783.0}, {"date": "2026-03-18", "close": 64.31, "volume": 1137002.0}, {"date": "2026-03-19", "close": 63.5, "volume": 1124957.0}, {"date": "2026-03-20", "close": 61.64, "volume": 2934222.0}, {"date": "2026-03-23", "close": 63.04, "volume": 1398536.0}, {"date": "2026-03-24", "close": 62.88, "volume": 1040530.0}, {"date": "2026-03-25", "close": 63.72, "volume": 1011344.0}, {"date": "2026-03-26", "close": 62.89, "volume": 1639152.0}, {"date": "2026-03-27", "close": 62.56, "volume": 1391665.0}, {"date": "2026-03-30", "close": 62.24, "volume": 1419329.0}, {"date": "2026-03-31", "close": 65.05, "volume": 1641469.0}, {"date": "2026-04-01", "close": 67.02, "volume": 1359320.0}, {"date": "2026-04-02", "close": 66.47, "volume": 967097.0}, {"date": "2026-04-06", "close": 66.19, "volume": 674023.0}, {"date": "2026-04-07", "close": 66.31, "volume": 1204438.0}, {"date": "2026-04-08", "close": 70.23, "volume": 1430111.0}, {"date": "2026-04-09", "close": 71.47, "volume": 918989.0}, {"date": "2026-04-10", "close": 71.39, "volume": 1046242.0}, {"date": "2026-04-13", "close": 71.41, "volume": 920301.0}, {"date": "2026-04-14", "close": 72.28, "volume": 1184624.0}, {"date": "2026-04-15", "close": 71.29, "volume": 1183920.0}, {"date": "2026-04-16", "close": 70.04, "volume": 1292551.0}, {"date": "2026-04-17", "close": 72.05, "volume": 1813411.0}, {"date": "2026-04-20", "close": 71.68, "volume": 1270626.0}, {"date": "2026-04-21", "close": 70.25, "volume": 1614387.0}, {"date": "2026-04-22", "close": 69.93, "volume": 1401427.0}, {"date": "2026-04-23", "close": 69.89, "volume": 1192675.0}, {"date": "2026-04-24", "close": 69.09, "volume": 1372325.0}, {"date": "2026-04-27", "close": 67.72, "volume": 1370461.0}, {"date": "2026-04-28", "close": 67.89, "volume": 1158878.0}, {"date": "2026-04-29", "close": 67.58, "volume": 1391014.0}, {"date": "2026-04-30", "close": 68.91, "volume": 1790098.0}, {"date": "2026-05-01", "close": 68.98, "volume": 1420032.0}, {"date": "2026-05-04", "close": 67.85, "volume": 1421932.0}, {"date": "2026-05-05", "close": 69.6, "volume": 1174717.0}, {"date": "2026-05-06", "close": 71.69, "volume": 1721151.0}, {"date": "2026-05-07", "close": 70.03, "volume": 1479889.0}, {"date": "2026-05-08", "close": 70.42, "volume": 1669384.0}, {"date": "2026-05-11", "close": 70.05, "volume": 1838372.0}, {"date": "2026-05-12", "close": 68.91, "volume": 1408012.0}, {"date": "2026-05-13", "close": 67.9, "volume": 1574181.0}, {"date": "2026-05-14", "close": 68.06, "volume": 1031161.0}, {"date": "2026-05-15", "close": 66.89, "volume": 1741140.0}, {"date": "2026-05-18", "close": 67.19, "volume": 1674315.0}, {"date": "2026-05-19", "close": 64.99, "volume": 1392814.0}, {"date": "2026-05-20", "close": 67.41, "volume": 1741148.0}, {"date": "2026-05-21", "close": 68.37, "volume": 1356636.0}, {"date": "2026-05-22", "close": 67.48, "volume": 1262218.0}, {"date": "2026-05-26", "close": 69.4, "volume": 1198197.0}, {"date": "2026-05-27", "close": 69.52, "volume": 1138704.0}, {"date": "2026-05-28", "close": 68.3, "volume": 1581809.0}, {"date": "2026-05-29", "close": 68.01, "volume": 1287961.0}, {"date": "2026-06-01", "close": 66.59, "volume": 1640746.0}, {"date": "2026-06-02", "close": 66.34, "volume": 904829.0}, {"date": "2026-06-03", "close": 66.39, "volume": 1771617.0}, {"date": "2026-06-04", "close": 66.46, "volume": 2326154.0}, {"date": "2026-06-05", "close": 66.81, "volume": 3188570.0}, {"date": "2026-06-08", "close": 66.02, "volume": 1885481.0}, {"date": "2026-06-09", "close": 65.81, "volume": 1858928.0}, {"date": "2026-06-10", "close": 64.3, "volume": 1879790.0}, {"date": "2026-06-11", "close": 67.35, "volume": 2410051.0}, {"date": "2026-06-12", "close": 67.94, "volume": 1538357.0}, {"date": "2026-06-15", "close": 68.51, "volume": 1622095.0}, {"date": "2026-06-16", "close": 69.59, "volume": 1645085.0}, {"date": "2026-06-17", "close": 68.73, "volume": 1898649.0}, {"date": "2026-06-18", "close": 69.22, "volume": 2462195.0}, {"date": "2026-06-22", "close": 70.76, "volume": 1558483.0}, {"date": "2026-06-23", "close": 70.01, "volume": 1673393.0}, {"date": "2026-06-24", "close": 69.53, "volume": 1893221.0}, {"date": "2026-06-25", "close": 70.2, "volume": 1437671.0}, {"date": "2026-06-26", "close": 68.36, "volume": 1965052.0}, {"date": "2026-06-29", "close": 68.39, "volume": 1388958.0}, {"date": "2026-06-30", "close": 68.61, "volume": 1321281.0}, {"date": "2026-07-01", "close": 67.26, "volume": 1751810.0}, {"date": "2026-07-02", "close": 67.72, "volume": 1596780.0}, {"date": "2026-07-06", "close": 68.22, "volume": 1744490.0}, {"date": "2026-07-07", "close": 65.85, "volume": 1695792.0}, {"date": "2026-07-08", "close": 64.32, "volume": 1524217.0}, {"date": "2026-07-09", "close": 64.56, "volume": 1405807.0}, {"date": "2026-07-10", "close": 64.28, "volume": 992786.0}, {"date": "2026-07-13", "close": 63.7, "volume": 1412944.0}, {"date": "2026-07-14", "close": 63.72, "volume": 1128659.0}, {"date": "2026-07-15", "close": 64.15, "volume": 872972.0}, {"date": "2026-07-16", "close": 63.66, "volume": 1163487.0}, {"date": "2026-07-17", "close": 63.59, "volume": 1276392.0}, {"date": "2026-07-20", "close": 63.45, "volume": 835935.0}, {"date": "2026-07-21", "close": 63.55, "volume": 1306576.0}, {"date": "2026-07-22", "close": 64.12, "volume": 1194678.0}, {"date": "2026-07-23", "close": 63.3, "volume": 1713297.0}, {"date": "2026-07-24", "close": 63.25, "volume": 1304225.0}, {"date": "2026-07-27", "close": 62.86, "volume": 1680163.0}, {"date": "2026-07-28", "close": 61.77, "volume": 1864011.0}, {"date": "2026-07-29", "close": 62.54, "volume": 4884382.0}, {"date": "2026-07-30", "close": 65.12, "volume": 2742426.0}, {"date": "2026-07-31", "close": 65.1, "volume": 1661157.0}, {"date": "2026-08-03", "close": 66.08, "volume": 1689508.0}, {"date": "2026-08-04", "close": 66.52, "volume": 1847106.0}, {"date": "2026-08-05", "close": 66.55, "volume": 931626.0}, {"date": "2026-08-06", "close": 65.39, "volume": 1654926.0}, {"date": "2026-08-07", "close": 66.51, "volume": 1064538.0}, {"date": "2026-08-10", "close": 65.43, "volume": 1026236.0}, {"date": "2026-08-11", "close": 65.67, "volume": 856465.0}, {"date": "2026-08-12", "close": 65.94, "volume": 1046446.0}, {"date": "2026-08-13", "close": 64.51, "volume": 1385621.0}, {"date": "2026-08-14", "close": 64.13, "volume": 926012.0}, {"date": "2026-08-17", "close": 63.92, "volume": 696070.0}, {"date": "2026-08-18", "close": 63.4, "volume": 1522896.0}, {"date": "2026-08-19", "close": 64.64, "volume": 1486211.0}, {"date": "2026-08-20", "close": 63.15, "volume": 1537031.0}, {"date": "2026-08-21", "close": 62.835, "volume": 1157039.0}, {"date": "2026-08-24", "close": 62.74, "volume": 1214729.0}, {"date": "2026-08-25", "close": 63.03, "volume": 888726.0}, {"date": "2026-08-26", "close": 59.94, "volume": 1631056.0}, {"date": "2026-08-27", "close": 58.77, "volume": 1322667.0}, {"date": "2026-08-28", "close": 58.73, "volume": 1059665.0}, {"date": "2026-08-31", "close": 58.55, "volume": 1169166.0}, {"date": "2026-09-01", "close": 57.7, "volume": 1042522.0}, {"date": "2026-09-02", "close": 57.84, "volume": 756998.0}, {"date": "2026-09-03", "close": 58.1, "volume": 999229.0}, {"date": "2026-09-04", "close": 58.05, "volume": 1012915.0}, {"date": "2026-09-08", "close": 57.99, "volume": 1941691.0}, {"date": "2026-09-09", "close": 56.56, "volume": 1476857.0}, {"date": "2026-09-10", "close": 55.5, "volume": 1693378.0}, {"date": "2026-09-11", "close": 56.15, "volume": 1170324.0}, {"date": "2026-09-14", "close": 54.62, "volume": 1851510.0}, {"date": "2026-09-15", "close": 54.24, "volume": 1190303.0}, {"date": "2026-09-16", "close": 55.12, "volume": 1290963.0}, {"date": "2026-09-17", "close": 54.65, "volume": 1373474.0}, {"date": "2026-09-18", "close": 55.04, "volume": 2702157.0}], "refreshing": true}