{"ticker": "JEPI", "overview": {"name": "Jpmorgan Equity Premium Income Active ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "JEPI", "has_prices": true, "as_of": "2026-09-07", "last": 47.65, "prev_close": 47.9, "change": -0.25, "change_pct": -0.005219206680584551, "session_volume": 5512.0, "vwap_5": 47.91549376590101, "vwap_20": 48.27386213008629, "vwap_60": 48.6316873157653, "vwap_250": 49.86606800527224, "high_52w": 53.48, "low_52w": 46.57, "avg_volume_20": 11678.4, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Distribution Announcement", "title": "Distribution Tax Estimates", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153121-2A1706117"}, {"date": "2026-10-14", "form": "Distribution Announcement", "title": "Distribution Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148681-2A1704183"}, {"date": "2026-10-13", "form": "Distribution Announcement", "title": "Distribution Notice", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147990-2A1703870"}, {"date": "2026-10-07", "form": "Distribution Announcement", "title": "Distribution Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145457-2A1702518"}, {"date": "2026-10-05", "form": "Periodic Reports", "title": "Outstanding ETF Securities and Monthly Redemptions", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144804-2A1701958"}], "performance": {"ticker": "JEPI", "has_prices": true, "summary": {"n": 2, "avg": -0.08597021002085455, "win_rate": 0.0, "best": -0.05954432318590847, "worst": -0.11239609685580061, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-10-06", "score": 0.0, "ref_price": 52.23, "return": -0.05954432318590847}, {"who": "Hon. Kevin Hern", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OK01", "amount": 1001.0, "date": "2022-09-07", "score": 0.0, "ref_price": 55.34, "return": -0.11239609685580061}]}, "price_series": [{"date": "2022-11-11", "close": 50.42, "volume": 1789.0}, {"date": "2022-11-14", "close": 49.54, "volume": 1916.0}, {"date": "2022-11-15", "close": 49.66, "volume": 4897.0}, {"date": "2022-11-16", "close": 49.2, "volume": 1656.0}, {"date": "2022-11-17", "close": 49.67, "volume": 257.0}, {"date": "2022-11-18", "close": 49.71, "volume": 65.0}, {"date": "2022-11-22", "close": 51.0, "volume": 1354.0}, {"date": "2022-11-23", "close": 51.15, "volume": 2083.0}, {"date": "2022-11-24", "close": 50.37, "volume": 6262.0}, {"date": "2022-11-25", "close": 50.33, "volume": 181.0}, {"date": "2022-11-28", "close": 50.78, "volume": 44.0}, {"date": "2022-11-29", "close": 50.67, "volume": 420.0}, {"date": "2022-11-30", "close": 50.61, "volume": 8.0}, {"date": "2022-12-01", "close": 50.42, "volume": 351.0}, {"date": "2022-12-02", "close": 49.63, "volume": 606.0}, {"date": "2022-12-05", "close": 49.58, "volume": 1803.0}, {"date": "2022-12-07", "close": 50.18, "volume": 80.0}, {"date": "2022-12-08", "close": 50.01, "volume": 1412.0}, {"date": "2022-12-09", "close": 49.77, "volume": 10.0}, {"date": "2022-12-12", "close": 49.5, "volume": 995.0}, {"date": "2022-12-13", "close": 50.26, "volume": 423.0}, {"date": "2022-12-14", "close": 49.86, "volume": 85.0}, {"date": "2022-12-15", "close": 49.43, "volume": 1061.0}, {"date": "2022-12-16", "close": 49.96, "volume": 520.0}, {"date": "2022-12-19", "close": 49.5, "volume": 333.0}, {"date": "2022-12-20", "close": 49.41, "volume": 1803.0}, {"date": "2022-12-21", "close": 49.71, "volume": 552.0}, {"date": "2022-12-22", "close": 49.72, "volume": 176.0}, {"date": "2022-12-23", "close": 49.85, "volume": 63.0}, {"date": "2022-12-28", "close": 49.74, "volume": 472.0}, {"date": "2022-12-29", "close": 49.29, "volume": 1020.0}, {"date": "2022-12-30", "close": 49.61, "volume": 340.0}, {"date": "2023-01-03", "close": 49.0, "volume": 703.0}, {"date": "2023-01-04", "close": 49.09, "volume": 1323.0}, {"date": "2023-01-05", "close": 48.97, "volume": 135.0}, {"date": "2023-01-06", "close": 48.89, "volume": 160.0}, {"date": "2023-01-09", "close": 48.63, "volume": 66.0}, {"date": "2023-01-10", "close": 48.26, "volume": 858.0}, {"date": "2023-01-11", "close": 48.55, "volume": 509.0}, {"date": "2023-01-12", "close": 48.78, "volume": 62.0}, {"date": "2023-01-13", "close": 48.63, "volume": 1179.0}, {"date": "2023-01-16", "close": 47.99, "volume": 125.0}, {"date": "2023-01-17", "close": 48.32, "volume": 40.0}, {"date": "2023-01-18", "close": 47.99, "volume": 93.0}, {"date": "2023-01-19", "close": 48.0, "volume": 214.0}, {"date": "2023-01-20", "close": 47.87, "volume": 393.0}, {"date": "2023-01-23", "close": 47.67, "volume": 59.0}, {"date": "2023-01-24", "close": 47.21, "volume": 1184.0}, {"date": "2023-01-25", "close": 46.78, "volume": 302.0}, {"date": "2023-01-27", "close": 46.96, "volume": 13.0}, {"date": "2023-01-30", "close": 46.71, "volume": 5232.0}, {"date": "2023-01-31", "close": 47.22, "volume": 1008.0}, {"date": "2023-02-01", "close": 47.33, "volume": 247.0}, {"date": "2023-02-02", "close": 46.98, "volume": 238.0}, {"date": "2023-02-03", "close": 47.0, "volume": 13.0}, {"date": "2023-02-06", "close": 47.55, "volume": 94.0}, {"date": "2023-02-07", "close": 48.05, "volume": 1109.0}, {"date": "2023-02-08", "close": 47.85, "volume": 54.0}, {"date": "2023-02-09", "close": 47.44, "volume": 37.0}, {"date": "2023-02-10", "close": 47.45, "volume": 160.0}, {"date": "2023-02-13", "close": 47.65, "volume": 5021.0}, {"date": "2023-02-15", "close": 47.6, "volume": 29.0}, {"date": "2023-02-16", "close": 48.55, "volume": 1635.0}, {"date": "2023-02-17", "close": 48.22, "volume": 30.0}, {"date": "2023-02-20", "close": 48.18, "volume": 227.0}, {"date": "2023-02-21", "close": 48.0, "volume": 754.0}, {"date": "2023-02-22", "close": 47.96, "volume": 185.0}, {"date": "2023-02-23", "close": 48.06, "volume": 16.0}, {"date": "2023-02-24", "close": 47.96, "volume": 47.0}, {"date": "2023-02-27", "close": 48.59, "volume": 7.0}, {"date": "2023-02-28", "close": 48.45, "volume": 357.0}, {"date": "2023-03-01", "close": 48.25, "volume": 312.0}, {"date": "2023-03-02", "close": 47.86, "volume": 239.0}, {"date": "2023-03-03", "close": 47.85, "volume": 196.0}, {"date": "2023-03-06", "close": 48.23, "volume": 47.0}, {"date": "2023-03-07", "close": 47.7, "volume": 100.0}, {"date": "2023-03-08", "close": 48.93, "volume": 325.0}, {"date": "2023-03-09", "close": 48.96, "volume": 1206.0}, {"date": "2023-03-10", "close": 48.2, "volume": 76.0}, {"date": "2023-03-13", "close": 48.0, "volume": 1748.0}, {"date": "2023-03-14", "close": 47.62, "volume": 809.0}, {"date": "2023-03-15", "close": 47.71, "volume": 32.0}, {"date": "2023-03-16", "close": 48.0, "volume": 559.0}, {"date": "2023-03-17", "close": 48.0, "volume": 2312.0}, {"date": "2023-03-20", "close": 47.49, "volume": 1523.0}, {"date": "2023-03-21", "close": 47.95, "volume": 5.0}, {"date": "2023-03-22", "close": 48.32, "volume": 637.0}, {"date": "2023-03-23", "close": 47.5, "volume": 3120.0}, {"date": "2023-03-24", "close": 47.99, "volume": 272.0}, {"date": "2023-03-27", "close": 48.59, "volume": 3544.0}, {"date": "2023-03-28", "close": 48.3, "volume": 735.0}, {"date": "2023-03-29", "close": 48.48, "volume": 436.0}, {"date": "2023-03-30", "close": 49.0, "volume": 137.0}, {"date": "2023-03-31", "close": 48.94, "volume": 2896.0}, {"date": "2023-04-03", "close": 49.46, "volume": 1111.0}, {"date": "2023-04-04", "close": 48.73, "volume": 1341.0}, {"date": "2023-04-05", "close": 48.55, "volume": 2592.0}, {"date": "2023-04-06", "close": 49.22, "volume": 161.0}, {"date": "2023-04-11", "close": 49.58, "volume": 417.0}, {"date": "2023-04-12", "close": 49.55, "volume": 4964.0}, {"date": "2023-04-13", "close": 49.33, "volume": 72.0}, {"date": "2023-04-14", "close": 48.85, "volume": 423.0}, {"date": "2023-04-17", "close": 49.54, "volume": 90.0}, {"date": "2023-04-18", "close": 49.5, "volume": 1256.0}, {"date": "2023-04-19", "close": 49.45, "volume": 2.0}, {"date": "2023-04-21", "close": 49.69, "volume": 17.0}, {"date": "2023-04-24", "close": 49.77, "volume": 1058.0}, {"date": "2023-04-26", "close": 50.1, "volume": 291.0}, {"date": "2023-04-27", "close": 49.7, "volume": 364.0}, {"date": "2023-04-28", "close": 50.17, "volume": 2052.0}, {"date": "2023-05-01", "close": 50.6, "volume": 500.0}, {"date": "2023-05-02", "close": 50.1, "volume": 287.0}, {"date": "2023-05-03", "close": 49.97, "volume": 1344.0}, {"date": "2023-05-04", "close": 49.15, "volume": 3817.0}, {"date": "2023-05-05", "close": 48.9, "volume": 499.0}, {"date": "2023-05-08", "close": 49.08, "volume": 1555.0}, {"date": "2023-05-09", "close": 48.96, "volume": 253.0}, {"date": "2023-05-10", "close": 48.9, "volume": 14.0}, {"date": "2023-05-16", "close": 49.38, "volume": 163.0}, {"date": "2023-05-17", "close": 49.48, "volume": 1063.0}, {"date": "2023-05-18", "close": 49.7, "volume": 722.0}, {"date": "2023-05-19", "close": 50.14, "volume": 6054.0}, {"date": "2023-05-22", "close": 49.91, "volume": 55.0}, {"date": "2023-05-23", "close": 49.75, "volume": 40.0}, {"date": "2023-05-25", "close": 49.66, "volume": 1148.0}, {"date": "2023-05-26", "close": 49.91, "volume": 1059.0}, {"date": "2023-05-29", "close": 50.24, "volume": 551.0}, {"date": "2023-05-30", "close": 50.42, "volume": 1344.0}, {"date": "2023-05-31", "close": 50.33, "volume": 1532.0}, {"date": "2023-06-01", "close": 50.37, "volume": 2220.0}, {"date": "2023-06-02", "close": 49.87, "volume": 5514.0}, {"date": "2023-06-05", "close": 49.72, "volume": 260.0}, {"date": "2023-06-06", "close": 49.5, "volume": 3462.0}, {"date": "2023-06-07", "close": 49.2, "volume": 2404.0}, {"date": "2023-06-08", "close": 49.34, "volume": 80.0}, {"date": "2023-06-09", "close": 49.41, "volume": 48.0}, {"date": "2023-06-13", "close": 48.73, "volume": 2176.0}, {"date": "2023-06-14", "close": 48.99, "volume": 4601.0}, {"date": "2023-06-15", "close": 48.5, "volume": 3620.0}, {"date": "2023-06-16", "close": 48.33, "volume": 1423.0}, {"date": "2023-06-19", "close": 48.41, "volume": 3999.0}, {"date": "2023-06-20", "close": 48.7, "volume": 329.0}, {"date": "2023-06-21", "close": 48.66, "volume": 215.0}, {"date": "2023-06-22", "close": 48.79, "volume": 3723.0}, {"date": "2023-06-23", "close": 49.31, "volume": 7834.0}, {"date": "2023-06-26", "close": 49.67, "volume": 144.0}, {"date": "2023-06-27", "close": 49.6, "volume": 693.0}, {"date": "2023-06-28", "close": 50.08, "volume": 1707.0}, {"date": "2023-06-29", "close": 50.7, "volume": 2467.0}, {"date": "2023-06-30", "close": 50.48, "volume": 1013.0}, {"date": "2023-07-03", "close": 50.14, "volume": 1026.0}, {"date": "2023-07-04", "close": 50.6, "volume": 20545.0}, {"date": "2023-07-05", "close": 50.04, "volume": 1532.0}, {"date": "2023-07-06", "close": 49.93, "volume": 201.0}, {"date": "2023-07-07", "close": 50.1, "volume": 707.0}, {"date": "2023-07-10", "close": 49.37, "volume": 4884.0}, {"date": "2023-07-11", "close": 49.53, "volume": 828.0}, {"date": "2023-07-12", "close": 49.56, "volume": 9491.0}, {"date": "2023-07-13", "close": 49.14, "volume": 8229.0}, {"date": "2023-07-14", "close": 48.38, "volume": 4173.0}, {"date": "2023-07-17", "close": 48.96, "volume": 199.0}, {"date": "2023-07-18", "close": 48.98, "volume": 4547.0}, {"date": "2023-07-19", "close": 49.35, "volume": 2015.0}, {"date": "2023-07-20", "close": 49.16, "volume": 1195.0}, {"date": "2023-07-21", "close": 49.74, "volume": 6627.0}, {"date": "2023-07-24", "close": 50.14, "volume": 3956.0}, {"date": "2023-07-25", "close": 49.93, "volume": 1894.0}, {"date": "2023-07-26", "close": 50.0, "volume": 2428.0}, {"date": "2023-07-27", "close": 49.83, "volume": 2125.0}, {"date": "2023-07-28", "close": 50.69, "volume": 4953.0}, {"date": "2023-07-31", "close": 50.48, "volume": 8388.0}, {"date": "2023-08-01", "close": 50.66, "volume": 5645.0}, {"date": "2023-08-02", "close": 51.05, "volume": 4571.0}, {"date": "2023-08-03", "close": 51.25, "volume": 1396.0}, {"date": "2023-08-04", "close": 50.99, "volume": 934.0}, {"date": "2023-08-07", "close": 50.92, "volume": 1258.0}, {"date": "2023-08-08", "close": 51.31, "volume": 3366.0}, {"date": "2023-08-09", "close": 51.23, "volume": 5930.0}, {"date": "2023-08-10", "close": 51.3, "volume": 778.0}, {"date": "2023-08-11", "close": 51.3, "volume": 4003.0}, {"date": "2023-08-14", "close": 51.78, "volume": 4503.0}, {"date": "2023-08-15", "close": 51.83, "volume": 2210.0}, {"date": "2023-08-16", "close": 51.69, "volume": 3516.0}, {"date": "2023-08-17", "close": 51.92, "volume": 2386.0}, {"date": "2023-08-18", "close": 51.52, "volume": 4079.0}, {"date": "2023-08-21", "close": 51.39, "volume": 4834.0}, {"date": "2023-08-22", "close": 51.37, "volume": 3745.0}, {"date": "2023-08-23", "close": 51.3, "volume": 1965.0}, {"date": "2023-08-24", "close": 51.37, "volume": 4941.0}, {"date": "2023-08-25", "close": 51.47, "volume": 219.0}, {"date": "2023-08-28", "close": 51.66, "volume": 8756.0}, {"date": "2023-08-29", "close": 51.79, "volume": 4051.0}, {"date": "2023-08-30", "close": 51.89, "volume": 5759.0}, {"date": "2023-08-31", "close": 52.04, "volume": 4889.0}, {"date": "2023-09-01", "close": 51.98, "volume": 1354.0}, {"date": "2023-09-04", "close": 52.04, "volume": 8634.0}, {"date": "2023-09-05", "close": 52.24, "volume": 2762.0}, {"date": "2023-09-06", "close": 52.09, "volume": 6808.0}, {"date": "2023-09-07", "close": 52.1, "volume": 1708.0}, {"date": "2023-09-08", "close": 52.2, "volume": 1366.0}, {"date": "2023-09-11", "close": 51.94, "volume": 2856.0}, {"date": "2023-09-12", "close": 52.15, "volume": 4140.0}, {"date": "2023-09-13", "close": 52.04, "volume": 802.0}, {"date": "2023-09-14", "close": 52.08, "volume": 2848.0}, {"date": "2023-09-15", "close": 51.98, "volume": 6800.0}, {"date": "2023-09-18", "close": 51.9, "volume": 4034.0}, {"date": "2023-09-19", "close": 51.94, "volume": 4519.0}, {"date": "2023-09-20", "close": 51.66, "volume": 9930.0}, {"date": "2023-09-21", "close": 51.72, "volume": 12893.0}, {"date": "2023-09-22", "close": 51.12, "volume": 21187.0}, {"date": "2023-09-25", "close": 51.01, "volume": 212.0}, {"date": "2023-09-26", "close": 50.94, "volume": 15615.0}, {"date": "2023-09-27", "close": 50.92, "volume": 3166.0}, {"date": "2023-09-28", "close": 50.73, "volume": 3492.0}, {"date": "2023-09-29", "close": 50.25, "volume": 10905.0}, {"date": "2023-10-02", "close": 50.63, "volume": 20099.0}, {"date": "2023-10-03", "close": 50.85, "volume": 4003.0}, {"date": "2023-10-04", "close": 50.2, "volume": 26805.0}, {"date": "2023-10-05", "close": 50.1, "volume": 134473.0}, {"date": "2023-10-06", "close": 49.9, "volume": 7171.0}, {"date": "2023-10-09", "close": 49.98, "volume": 7926.0}, {"date": "2023-10-10", "close": 50.33, "volume": 3860.0}, {"date": "2023-10-11", "close": 50.47, "volume": 9634.0}, {"date": "2023-10-12", "close": 50.77, "volume": 11750.0}, {"date": "2023-10-13", "close": 51.17, "volume": 4109.0}, {"date": "2023-10-16", "close": 51.22, "volume": 85533.0}, {"date": "2023-10-17", "close": 51.27, "volume": 21800.0}, {"date": "2023-10-18", "close": 51.17, "volume": 2500.0}, {"date": "2023-10-19", "close": 51.3, "volume": 6938.0}, {"date": "2023-10-20", "close": 50.79, "volume": 3131.0}, {"date": "2023-10-23", "close": 50.63, "volume": 10726.0}, {"date": "2023-10-24", "close": 50.09, "volume": 47720.0}, {"date": "2023-10-25", "close": 50.04, "volume": 4516.0}, {"date": "2023-10-26", "close": 50.35, "volume": 11659.0}, {"date": "2023-10-27", "close": 49.62, "volume": 17859.0}, {"date": "2023-10-30", "close": 49.22, "volume": 2752.0}, {"date": "2023-10-31", "close": 49.58, "volume": 12428.0}, {"date": "2023-11-01", "close": 50.17, "volume": 7449.0}, {"date": "2023-11-02", "close": 50.04, "volume": 11858.0}, {"date": "2023-11-03", "close": 50.28, "volume": 4672.0}, {"date": "2023-11-06", "close": 49.65, "volume": 7698.0}, {"date": "2023-11-07", "close": 50.28, "volume": 2638.0}, {"date": "2023-11-08", "close": 50.31, "volume": 2338.0}, {"date": "2023-11-09", "close": 50.55, "volume": 4422.0}, {"date": "2023-11-10", "close": 50.82, "volume": 6846.0}, {"date": "2023-11-13", "close": 50.89, "volume": 7796.0}, {"date": "2023-11-14", "close": 50.97, "volume": 1878.0}, {"date": "2023-11-15", "close": 50.61, "volume": 7537.0}, {"date": "2023-11-16", "close": 50.57, "volume": 5047.0}, {"date": "2023-11-17", "close": 50.81, "volume": 1399.0}, {"date": "2023-11-20", "close": 50.0, "volume": 4475.0}, {"date": "2023-11-21", "close": 49.87, "volume": 9126.0}, {"date": "2023-11-22", "close": 50.31, "volume": 7834.0}, {"date": "2023-11-23", "close": 50.35, "volume": 9086.0}, {"date": "2023-11-24", "close": 50.38, "volume": 2586.0}, {"date": "2023-11-27", "close": 50.16, "volume": 18506.0}, {"date": "2023-11-28", "close": 49.83, "volume": 7540.0}, {"date": "2023-11-29", "close": 49.67, "volume": 23707.0}, {"date": "2023-11-30", "close": 49.55, "volume": 2793.0}, {"date": "2023-12-01", "close": 50.02, "volume": 3814.0}, {"date": "2023-12-04", "close": 49.71, "volume": 52612.0}, {"date": "2023-12-05", "close": 50.01, "volume": 6938.0}, {"date": "2023-12-06", "close": 49.91, "volume": 4769.0}, {"date": "2023-12-07", "close": 50.37, "volume": 1896.0}, {"date": "2023-12-08", "close": 49.85, "volume": 2944.0}, {"date": "2023-12-11", "close": 50.23, "volume": 5302.0}, {"date": "2023-12-12", "close": 50.31, "volume": 4232.0}, {"date": "2023-12-13", "close": 50.53, "volume": 3415.0}, {"date": "2023-12-14", "close": 49.75, "volume": 3132.0}, {"date": "2023-12-15", "close": 49.6, "volume": 664.0}, {"date": "2023-12-18", "close": 49.62, "volume": 4779.0}, {"date": "2023-12-19", "close": 49.55, "volume": 1398.0}, {"date": "2023-12-20", "close": 49.2, "volume": 11973.0}, {"date": "2023-12-21", "close": 49.22, "volume": 3863.0}, {"date": "2023-12-22", "close": 49.06, "volume": 4164.0}, {"date": "2023-12-27", "close": 48.81, "volume": 41563.0}, {"date": "2023-12-28", "close": 48.78, "volume": 1717.0}, {"date": "2023-12-29", "close": 49.03, "volume": 221.0}, {"date": "2024-01-02", "close": 48.85, "volume": 272.0}, {"date": "2024-01-03", "close": 49.41, "volume": 1342.0}, {"date": "2024-01-04", "close": 49.16, "volume": 830.0}, {"date": "2024-01-05", "close": 49.6, "volume": 144.0}, {"date": "2024-01-08", "close": 49.41, "volume": 269.0}, {"date": "2024-01-09", "close": 49.6, "volume": 918.0}, {"date": "2024-01-10", "close": 49.6, "volume": 968.0}, {"date": "2024-01-11", "close": 49.62, "volume": 4475.0}, {"date": "2024-01-12", "close": 49.74, "volume": 1844.0}, {"date": "2024-01-15", "close": 50.04, "volume": 5318.0}, {"date": "2024-01-16", "close": 50.45, "volume": 1661.0}, {"date": "2024-01-17", "close": 50.65, "volume": 421.0}, {"date": "2024-01-18", "close": 50.56, "volume": 2973.0}, {"date": "2024-01-19", "close": 50.64, "volume": 1997.0}, {"date": "2024-01-22", "close": 50.9, "volume": 5173.0}, {"date": "2024-01-23", "close": 51.0, "volume": 6482.0}, {"date": "2024-01-24", "close": 51.32, "volume": 3842.0}, {"date": "2024-01-25", "close": 51.1, "volume": 8342.0}, {"date": "2024-01-29", "close": 51.24, "volume": 9503.0}, {"date": "2024-01-30", "close": 51.24, "volume": 12507.0}, {"date": "2024-01-31", "close": 51.77, "volume": 2932.0}, {"date": "2024-02-01", "close": 51.77, "volume": 3080.0}, {"date": "2024-02-02", "close": 51.91, "volume": 5798.0}, {"date": "2024-02-05", "close": 52.15, "volume": 2659.0}, {"date": "2024-02-06", "close": 51.99, "volume": 2866.0}, {"date": "2024-02-07", "close": 51.85, "volume": 2928.0}, {"date": "2024-02-08", "close": 51.99, "volume": 461.0}, {"date": "2024-02-09", "close": 52.31, "volume": 505.0}, {"date": "2024-02-12", "close": 52.11, "volume": 868.0}, {"date": "2024-02-13", "close": 52.2, "volume": 1225.0}, {"date": "2024-02-14", "close": 52.22, "volume": 1036.0}, {"date": "2024-02-15", "close": 52.4, "volume": 3780.0}, {"date": "2024-02-16", "close": 52.16, "volume": 2596.0}, {"date": "2024-02-19", "close": 51.92, "volume": 4189.0}, {"date": "2024-02-20", "close": 51.95, "volume": 6205.0}, {"date": "2024-02-21", "close": 51.8, "volume": 7301.0}, {"date": "2024-02-22", "close": 52.09, "volume": 2993.0}, {"date": "2024-02-23", "close": 52.29, "volume": 1932.0}, {"date": "2024-02-26", "close": 52.45, "volume": 1017.0}, {"date": "2024-02-27", "close": 52.62, "volume": 7389.0}, {"date": "2024-02-28", "close": 52.69, "volume": 4126.0}, {"date": "2024-02-29", "close": 52.87, "volume": 661.0}, {"date": "2024-03-01", "close": 53.0, "volume": 1560.0}, {"date": "2024-03-04", "close": 53.17, "volume": 1653.0}, {"date": "2024-03-05", "close": 52.97, "volume": 1849.0}, {"date": "2024-03-06", "close": 52.56, "volume": 6237.0}, {"date": "2024-03-07", "close": 52.53, "volume": 1743.0}, {"date": "2024-03-08", "close": 51.97, "volume": 4386.0}, {"date": "2024-03-11", "close": 52.19, "volume": 1933.0}, {"date": "2024-03-12", "close": 52.2, "volume": 8078.0}, {"date": "2024-03-13", "close": 52.32, "volume": 2836.0}, {"date": "2024-03-14", "close": 52.43, "volume": 7356.0}, {"date": "2024-03-15", "close": 52.63, "volume": 2684.0}, {"date": "2024-03-18", "close": 52.61, "volume": 1404.0}, {"date": "2024-03-19", "close": 52.82, "volume": 2946.0}, {"date": "2024-03-20", "close": 53.15, "volume": 3264.0}, {"date": "2024-03-21", "close": 52.76, "volume": 2728.0}, {"date": "2024-03-22", "close": 53.4, "volume": 2325.0}, {"date": "2024-03-25", "close": 53.29, "volume": 13021.0}, {"date": "2024-03-26", "close": 53.07, "volume": 3774.0}, {"date": "2024-03-27", "close": 53.22, "volume": 5553.0}, {"date": "2024-03-28", "close": 53.42, "volume": 5328.0}, {"date": "2024-04-02", "close": 53.61, "volume": 4997.0}, {"date": "2024-04-03", "close": 53.05, "volume": 238.0}, {"date": "2024-04-04", "close": 52.67, "volume": 3009.0}, {"date": "2024-04-05", "close": 52.4, "volume": 1407.0}, {"date": "2024-04-08", "close": 52.4, "volume": 7241.0}, {"date": "2024-04-09", "close": 52.28, "volume": 1410.0}, {"date": "2024-04-10", "close": 52.18, "volume": 1344.0}, {"date": "2024-04-11", "close": 52.62, "volume": 1870.0}, {"date": "2024-04-12", "close": 52.55, "volume": 5640.0}, {"date": "2024-04-15", "close": 52.55, "volume": 6230.0}, {"date": "2024-04-16", "close": 52.48, "volume": 1770.0}, {"date": "2024-04-17", "close": 52.63, "volume": 10158.0}, {"date": "2024-04-18", "close": 52.31, "volume": 58580.0}, {"date": "2024-04-19", "close": 52.06, "volume": 6319.0}, {"date": "2024-04-22", "close": 52.29, "volume": 11123.0}, {"date": "2024-04-23", "close": 52.44, "volume": 15950.0}, {"date": "2024-04-24", "close": 52.52, "volume": 31371.0}, {"date": "2024-04-26", "close": 52.05, "volume": 10930.0}, {"date": "2024-04-29", "close": 51.89, "volume": 9109.0}, {"date": "2024-04-30", "close": 52.28, "volume": 7352.0}, {"date": "2024-05-01", "close": 52.49, "volume": 6644.0}, {"date": "2024-05-02", "close": 51.88, "volume": 3032.0}, {"date": "2024-05-03", "close": 51.07, "volume": 10197.0}, {"date": "2024-05-06", "close": 51.26, "volume": 7256.0}, {"date": "2024-05-07", "close": 51.55, "volume": 7077.0}, {"date": "2024-05-08", "close": 52.1, "volume": 1272.0}, {"date": "2024-05-09", "close": 52.07, "volume": 2326.0}, {"date": "2024-05-10", "close": 52.19, "volume": 2138.0}, {"date": "2024-05-13", "close": 52.3, "volume": 1829.0}, {"date": "2024-05-14", "close": 52.2, "volume": 7201.0}, {"date": "2024-05-15", "close": 51.95, "volume": 12215.0}, {"date": "2024-05-16", "close": 51.88, "volume": 6030.0}, {"date": "2024-05-17", "close": 51.92, "volume": 2133.0}, {"date": "2024-05-20", "close": 51.78, "volume": 9268.0}, {"date": "2024-05-21", "close": 52.05, "volume": 2955.0}, {"date": "2024-05-22", "close": 51.89, "volume": 3690.0}, {"date": "2024-05-23", "close": 52.19, "volume": 617.0}, {"date": "2024-05-24", "close": 52.15, "volume": 5262.0}, {"date": "2024-05-27", "close": 51.77, "volume": 2676.0}, {"date": "2024-05-28", "close": 51.52, "volume": 4470.0}, {"date": "2024-05-29", "close": 51.46, "volume": 3670.0}, {"date": "2024-05-30", "close": 51.38, "volume": 3616.0}, {"date": "2024-05-31", "close": 51.12, "volume": 3114.0}, {"date": "2024-06-03", "close": 51.68, "volume": 2704.0}, {"date": "2024-06-04", "close": 51.22, "volume": 7914.0}, {"date": "2024-06-05", "close": 51.24, "volume": 6697.0}, {"date": "2024-06-06", "close": 51.39, "volume": 2919.0}, {"date": "2024-06-07", "close": 51.35, "volume": 4518.0}, {"date": "2024-06-11", "close": 52.04, "volume": 3974.0}, {"date": "2024-06-12", "close": 51.64, "volume": 7221.0}, {"date": "2024-06-13", "close": 51.205, "volume": 4952.0}, {"date": "2024-06-14", "close": 51.33, "volume": 3123.0}, {"date": "2024-06-17", "close": 51.49, "volume": 3562.0}, {"date": "2024-06-18", "close": 51.6, "volume": 2245.0}, {"date": "2024-06-19", "close": 51.05, "volume": 2564.0}, {"date": "2024-06-20", "close": 51.1, "volume": 4168.0}, {"date": "2024-06-21", "close": 51.65, "volume": 3988.0}, {"date": "2024-06-24", "close": 51.66, "volume": 5995.0}, {"date": "2024-06-25", "close": 51.7, "volume": 1850.0}, {"date": "2024-06-26", "close": 51.38, "volume": 3286.0}, {"date": "2024-06-27", "close": 51.44, "volume": 6916.0}, {"date": "2024-06-28", "close": 51.79, "volume": 1431.0}, {"date": "2024-07-01", "close": 51.64, "volume": 791.0}, {"date": "2024-07-02", "close": 51.35, "volume": 8095.0}, {"date": "2024-07-03", "close": 51.02, "volume": 5755.0}, {"date": "2024-07-04", "close": 50.67, "volume": 3111.0}, {"date": "2024-07-05", "close": 50.42, "volume": 6285.0}, {"date": "2024-07-08", "close": 50.41, "volume": 1461.0}, {"date": "2024-07-09", "close": 50.44, "volume": 7650.0}, {"date": "2024-07-10", "close": 50.36, "volume": 17472.0}, {"date": "2024-07-11", "close": 50.38, "volume": 9634.0}, {"date": "2024-07-12", "close": 50.65, "volume": 15615.0}, {"date": "2024-07-15", "close": 50.74, "volume": 6456.0}, {"date": "2024-07-16", "close": 51.01, "volume": 11820.0}, {"date": "2024-07-17", "close": 51.4, "volume": 8077.0}, {"date": "2024-07-18", "close": 51.53, "volume": 13038.0}, {"date": "2024-07-19", "close": 51.43, "volume": 5612.0}, {"date": "2024-07-22", "close": 51.64, "volume": 5902.0}, {"date": "2024-07-23", "close": 52.13, "volume": 18565.0}, {"date": "2024-07-24", "close": 52.16, "volume": 7485.0}, {"date": "2024-07-25", "close": 52.36, "volume": 5578.0}, {"date": "2024-07-26", "close": 52.22, "volume": 3077.0}, {"date": "2024-07-29", "close": 52.9, "volume": 2285.0}, {"date": "2024-07-30", "close": 52.65, "volume": 32545.0}, {"date": "2024-07-31", "close": 53.33, "volume": 11838.0}, {"date": "2024-08-01", "close": 53.37, "volume": 7993.0}, {"date": "2024-08-02", "close": 53.04, "volume": 12264.0}, {"date": "2024-08-05", "close": 52.22, "volume": 5572.0}, {"date": "2024-08-06", "close": 51.71, "volume": 12920.0}, {"date": "2024-08-07", "close": 51.62, "volume": 5791.0}, {"date": "2024-08-08", "close": 50.99, "volume": 7812.0}, {"date": "2024-08-09", "close": 51.57, "volume": 9494.0}, {"date": "2024-08-12", "close": 51.76, "volume": 2044.0}, {"date": "2024-08-13", "close": 51.65, "volume": 5996.0}, {"date": "2024-08-14", "close": 51.91, "volume": 2885.0}, {"date": "2024-08-15", "close": 52.0, "volume": 2864.0}, {"date": "2024-08-16", "close": 52.52, "volume": 5065.0}, {"date": "2024-08-19", "close": 52.14, "volume": 2376.0}, {"date": "2024-08-20", "close": 51.88, "volume": 2543.0}, {"date": "2024-08-21", "close": 51.79, "volume": 6905.0}, {"date": "2024-08-22", "close": 52.12, "volume": 3934.0}, {"date": "2024-08-23", "close": 52.39, "volume": 20715.0}, {"date": "2024-08-26", "close": 52.1, "volume": 3333.0}, {"date": "2024-08-27", "close": 52.13, "volume": 1975.0}, {"date": "2024-08-28", "close": 52.06, "volume": 3175.0}, {"date": "2024-08-29", "close": 52.0, "volume": 6000.0}, {"date": "2024-08-30", "close": 52.06, "volume": 8493.0}, {"date": "2024-09-02", "close": 52.61, "volume": 5336.0}, {"date": "2024-09-03", "close": 52.92, "volume": 9592.0}, {"date": "2024-09-04", "close": 52.47, "volume": 6236.0}, {"date": "2024-09-05", "close": 52.2, "volume": 3693.0}, {"date": "2024-09-06", "close": 52.13, "volume": 8024.0}, {"date": "2024-09-09", "close": 52.24, "volume": 5845.0}, {"date": "2024-09-10", "close": 52.68, "volume": 3499.0}, {"date": "2024-09-11", "close": 52.62, "volume": 4211.0}, {"date": "2024-09-12", "close": 52.64, "volume": 8963.0}, {"date": "2024-09-13", "close": 52.8, "volume": 4138.0}, {"date": "2024-09-16", "close": 53.05, "volume": 1654.0}, {"date": "2024-09-17", "close": 52.87, "volume": 1431.0}, {"date": "2024-09-18", "close": 52.75, "volume": 5444.0}, {"date": "2024-09-19", "close": 52.37, "volume": 3183.0}, {"date": "2024-09-20", "close": 52.63, "volume": 6481.0}, {"date": "2024-09-23", "close": 52.52, "volume": 3496.0}, {"date": "2024-09-24", "close": 52.15, "volume": 3117.0}, {"date": "2024-09-25", "close": 52.12, "volume": 2257.0}, {"date": "2024-09-26", "close": 52.29, "volume": 2909.0}, {"date": "2024-09-27", "close": 52.26, "volume": 1706.0}, {"date": "2024-09-30", "close": 51.71, "volume": 9407.0}, {"date": "2024-10-01", "close": 51.98, "volume": 12085.0}, {"date": "2024-10-02", "close": 51.98, "volume": 6966.0}, {"date": "2024-10-03", "close": 52.19, "volume": 7349.0}, {"date": "2024-10-04", "close": 52.19, "volume": 13.0}, {"date": "2024-10-07", "close": 52.42, "volume": 1590.0}, {"date": "2024-10-08", "close": 52.72, "volume": 2520.0}, {"date": "2024-10-09", "close": 52.97, "volume": 4062.0}, {"date": "2024-10-10", "close": 53.28, "volume": 5124.0}, {"date": "2024-10-11", "close": 53.04, "volume": 3421.0}, {"date": "2024-10-14", "close": 53.05, "volume": 41313.0}, {"date": "2024-10-15", "close": 53.69, "volume": 17339.0}, {"date": "2024-10-16", "close": 53.4, "volume": 6767.0}, {"date": "2024-10-17", "close": 53.77, "volume": 25839.0}, {"date": "2024-10-18", "close": 53.78, "volume": 7098.0}, {"date": "2024-10-21", "close": 53.87, "volume": 1870.0}, {"date": "2024-10-22", "close": 53.96, "volume": 5802.0}, {"date": "2024-10-23", "close": 53.81, "volume": 2358.0}, {"date": "2024-10-24", "close": 54.01, "volume": 5046.0}, {"date": "2024-10-25", "close": 54.29, "volume": 7248.0}, {"date": "2024-10-28", "close": 54.45, "volume": 2605.0}, {"date": "2024-10-29", "close": 54.51, "volume": 1023.0}, {"date": "2024-10-30", "close": 54.8, "volume": 5946.0}, {"date": "2024-10-31", "close": 54.31, "volume": 12749.0}, {"date": "2024-11-01", "close": 53.86, "volume": 6328.0}, {"date": "2024-11-04", "close": 53.66, "volume": 3228.0}, {"date": "2024-11-05", "close": 53.4, "volume": 2996.0}, {"date": "2024-11-06", "close": 50.88, "volume": 10896.0}, {"date": "2024-11-07", "close": 54.26, "volume": 26234.0}, {"date": "2024-11-08", "close": 53.94, "volume": 14224.0}, {"date": "2024-11-11", "close": 54.95, "volume": 10453.0}, {"date": "2024-11-12", "close": 55.23, "volume": 14265.0}, {"date": "2024-11-13", "close": 55.35, "volume": 4681.0}, {"date": "2024-11-14", "close": 55.79, "volume": 13270.0}, {"date": "2024-11-15", "close": 55.78, "volume": 2210.0}, {"date": "2024-11-18", "close": 55.52, "volume": 4594.0}, {"date": "2024-11-19", "close": 55.39, "volume": 12048.0}, {"date": "2024-11-20", "close": 55.0, "volume": 9475.0}, {"date": "2024-11-21", "close": 55.21, "volume": 5537.0}, {"date": "2024-11-22", "close": 55.56, "volume": 7400.0}, {"date": "2024-11-25", "close": 55.5, "volume": 9518.0}, {"date": "2024-11-26", "close": 56.03, "volume": 16489.0}, {"date": "2024-11-27", "close": 56.43, "volume": 12056.0}, {"date": "2024-11-28", "close": 56.46, "volume": 4184.0}, {"date": "2024-11-29", "close": 56.25, "volume": 36749.0}, {"date": "2024-12-02", "close": 56.27, "volume": 2473.0}, {"date": "2024-12-03", "close": 56.48, "volume": 3858.0}, {"date": "2024-12-04", "close": 56.31, "volume": 3088.0}, {"date": "2024-12-05", "close": 56.39, "volume": 4414.0}, {"date": "2024-12-06", "close": 56.21, "volume": 4885.0}, {"date": "2024-12-09", "close": 56.81, "volume": 5629.0}, {"date": "2024-12-10", "close": 56.23, "volume": 5021.0}, {"date": "2024-12-11", "close": 56.68, "volume": 8452.0}, {"date": "2024-12-12", "close": 56.24, "volume": 4048.0}, {"date": "2024-12-13", "close": 56.49, "volume": 5178.0}, {"date": "2024-12-16", "close": 56.3, "volume": 3601.0}, {"date": "2024-12-17", "close": 56.15, "volume": 5817.0}, {"date": "2024-12-18", "close": 56.6, "volume": 3109.0}, {"date": "2024-12-19", "close": 56.01, "volume": 5851.0}, {"date": "2024-12-20", "close": 56.04, "volume": 7922.0}, {"date": "2024-12-23", "close": 56.345, "volume": 10712.0}, {"date": "2024-12-24", "close": 57.0, "volume": 10048.0}, {"date": "2024-12-27", "close": 57.21, "volume": 3112.0}, {"date": "2024-12-30", "close": 56.56, "volume": 5950.0}, {"date": "2024-12-31", "close": 56.62, "volume": 1582.0}, {"date": "2025-01-02", "close": 56.23, "volume": 622.0}, {"date": "2025-01-03", "close": 55.91, "volume": 956.0}, {"date": "2025-01-06", "close": 56.18, "volume": 7263.0}, {"date": "2025-01-07", "close": 56.1, "volume": 6120.0}, {"date": "2025-01-08", "close": 56.0, "volume": 2527.0}, {"date": "2025-01-09", "close": 56.29, "volume": 6890.0}, {"date": "2025-01-10", "close": 56.32, "volume": 5551.0}, {"date": "2025-01-13", "close": 56.06, "volume": 2013.0}, {"date": "2025-01-14", "close": 56.02, "volume": 3777.0}, {"date": "2025-01-15", "close": 56.09, "volume": 1788.0}, {"date": "2025-01-16", "close": 56.4, "volume": 2893.0}, {"date": "2025-01-17", "close": 57.0, "volume": 3120.0}, {"date": "2025-01-20", "close": 56.98, "volume": 4816.0}, {"date": "2025-01-21", "close": 56.56, "volume": 10951.0}, {"date": "2025-01-22", "close": 56.84, "volume": 11864.0}, {"date": "2025-01-23", "close": 57.08, "volume": 3858.0}, {"date": "2025-01-24", "close": 56.5, "volume": 24782.0}, {"date": "2025-01-28", "close": 57.26, "volume": 13521.0}, {"date": "2025-01-29", "close": 57.31, "volume": 4897.0}, {"date": "2025-01-30", "close": 57.2, "volume": 5716.0}, {"date": "2025-01-31", "close": 57.5, "volume": 7528.0}, {"date": "2025-02-03", "close": 57.84, "volume": 6124.0}, {"date": "2025-02-04", "close": 57.55, "volume": 7918.0}, {"date": "2025-02-05", "close": 56.88, "volume": 2057.0}, {"date": "2025-02-06", "close": 57.12, "volume": 5284.0}, {"date": "2025-02-07", "close": 57.03, "volume": 12201.0}, {"date": "2025-02-10", "close": 57.01, "volume": 6367.0}, {"date": "2025-02-11", "close": 57.13, "volume": 11725.0}, {"date": "2025-02-12", "close": 56.8, "volume": 5521.0}, {"date": "2025-02-13", "close": 57.07, "volume": 8894.0}, {"date": "2025-02-14", "close": 56.99, "volume": 9591.0}, {"date": "2025-02-17", "close": 56.21, "volume": 2583.0}, {"date": "2025-02-18", "close": 56.32, "volume": 9659.0}, {"date": "2025-02-19", "close": 56.33, "volume": 4793.0}, {"date": "2025-02-20", "close": 56.9, "volume": 6659.0}, {"date": "2025-02-21", "close": 56.45, "volume": 5332.0}, {"date": "2025-02-24", "close": 56.39, "volume": 17745.0}, {"date": "2025-02-25", "close": 56.47, "volume": 8612.0}, {"date": "2025-02-26", "close": 56.79, "volume": 2332.0}, {"date": "2025-02-27", "close": 56.98, "volume": 14528.0}, {"date": "2025-02-28", "close": 57.38, "volume": 16064.0}, {"date": "2025-03-03", "close": 57.75, "volume": 3197.0}, {"date": "2025-03-04", "close": 57.46, "volume": 2131.0}, {"date": "2025-03-05", "close": 56.25, "volume": 4143.0}, {"date": "2025-03-06", "close": 55.71, "volume": 5185.0}, {"date": "2025-03-07", "close": 55.55, "volume": 10981.0}, {"date": "2025-03-10", "close": 55.78, "volume": 7736.0}, {"date": "2025-03-11", "close": 55.65, "volume": 3916.0}, {"date": "2025-03-12", "close": 54.67, "volume": 13339.0}, {"date": "2025-03-13", "close": 54.28, "volume": 4815.0}, {"date": "2025-03-14", "close": 54.27, "volume": 4415.0}, {"date": "2025-03-17", "close": 54.37, "volume": 6655.0}, {"date": "2025-03-18", "close": 54.6, "volume": 6198.0}, {"date": "2025-03-19", "close": 54.29, "volume": 14484.0}, {"date": "2025-03-20", "close": 54.8, "volume": 11583.0}, {"date": "2025-03-21", "close": 55.12, "volume": 9157.0}, {"date": "2025-03-24", "close": 55.25, "volume": 12921.0}, {"date": "2025-03-25", "close": 55.55, "volume": 6673.0}, {"date": "2025-03-26", "close": 55.12, "volume": 5936.0}, {"date": "2025-03-27", "close": 55.04, "volume": 4256.0}, {"date": "2025-03-28", "close": 55.4, "volume": 8777.0}, {"date": "2025-03-31", "close": 54.41, "volume": 6630.0}, {"date": "2025-04-01", "close": 54.98, "volume": 2622.0}, {"date": "2025-04-02", "close": 54.74, "volume": 1865.0}, {"date": "2025-04-03", "close": 53.88, "volume": 6949.0}, {"date": "2025-04-04", "close": 53.33, "volume": 26757.0}, {"date": "2025-04-07", "close": 50.92, "volume": 13954.0}, {"date": "2025-04-08", "close": 52.67, "volume": 39535.0}, {"date": "2025-04-09", "close": 50.94, "volume": 12710.0}, {"date": "2025-04-10", "close": 53.07, "volume": 9217.0}, {"date": "2025-04-11", "close": 52.51, "volume": 2966.0}, {"date": "2025-04-14", "close": 51.94, "volume": 20173.0}, {"date": "2025-04-15", "close": 51.57, "volume": 15539.0}, {"date": "2025-04-16", "close": 51.33, "volume": 25375.0}, {"date": "2025-04-17", "close": 51.37, "volume": 7677.0}, {"date": "2025-04-22", "close": 49.81, "volume": 8992.0}, {"date": "2025-04-23", "close": 51.49, "volume": 6509.0}, {"date": "2025-04-24", "close": 51.7, "volume": 3586.0}, {"date": "2025-04-28", "close": 51.62, "volume": 6866.0}, {"date": "2025-04-29", "close": 51.76, "volume": 4760.0}, {"date": "2025-04-30", "close": 52.08, "volume": 13230.0}, {"date": "2025-05-01", "close": 52.79, "volume": 5788.0}, {"date": "2025-05-02", "close": 52.69, "volume": 5311.0}, {"date": "2025-05-05", "close": 51.79, "volume": 3880.0}, {"date": "2025-05-06", "close": 51.87, "volume": 5497.0}, {"date": "2025-05-07", "close": 51.56, "volume": 9014.0}, {"date": "2025-05-08", "close": 52.22, "volume": 7201.0}, {"date": "2025-05-09", "close": 52.65, "volume": 6137.0}, {"date": "2025-05-12", "close": 52.48, "volume": 12374.0}, {"date": "2025-05-13", "close": 53.0, "volume": 5484.0}, {"date": "2025-05-14", "close": 52.17, "volume": 4190.0}, {"date": "2025-05-15", "close": 52.41, "volume": 5788.0}, {"date": "2025-05-16", "close": 52.72, "volume": 9640.0}, {"date": "2025-05-19", "close": 52.85, "volume": 5677.0}, {"date": "2025-05-20", "close": 52.9, "volume": 49552.0}, {"date": "2025-05-21", "close": 52.71, "volume": 7795.0}, {"date": "2025-05-22", "close": 52.35, "volume": 3332.0}, {"date": "2025-05-23", "close": 52.15, "volume": 7840.0}, {"date": "2025-05-26", "close": 51.74, "volume": 6994.0}, {"date": "2025-05-27", "close": 51.87, "volume": 6576.0}, {"date": "2025-05-28", "close": 52.45, "volume": 5595.0}, {"date": "2025-05-29", "close": 52.88, "volume": 6936.0}, {"date": "2025-05-30", "close": 52.5, "volume": 7330.0}, {"date": "2025-06-02", "close": 52.14, "volume": 7123.0}, {"date": "2025-06-03", "close": 52.2, "volume": 5555.0}, {"date": "2025-06-04", "close": 52.3, "volume": 4122.0}, {"date": "2025-06-05", "close": 51.78, "volume": 3112.0}, {"date": "2025-06-06", "close": 51.77, "volume": 5184.0}, {"date": "2025-06-10", "close": 52.06, "volume": 3450.0}, {"date": "2025-06-11", "close": 52.14, "volume": 2359.0}, {"date": "2025-06-12", "close": 52.2, "volume": 2723.0}, {"date": "2025-06-13", "close": 52.37, "volume": 6967.0}, {"date": "2025-06-16", "close": 52.19, "volume": 3670.0}, {"date": "2025-06-17", "close": 51.72, "volume": 11855.0}, {"date": "2025-06-18", "close": 51.88, "volume": 4616.0}, {"date": "2025-06-19", "close": 51.82, "volume": 11127.0}, {"date": "2025-06-20", "close": 51.69, "volume": 2515.0}, {"date": "2025-06-23", "close": 52.38, "volume": 8017.0}, {"date": "2025-06-24", "close": 52.35, "volume": 9840.0}, {"date": "2025-06-25", "close": 52.66, "volume": 3896.0}, {"date": "2025-06-26", "close": 52.14, "volume": 6494.0}, {"date": "2025-06-27", "close": 52.1, "volume": 7385.0}, {"date": "2025-06-30", "close": 52.15, "volume": 4509.0}, {"date": "2025-07-01", "close": 52.33, "volume": 5525.0}, {"date": "2025-07-02", "close": 52.64, "volume": 3125.0}, {"date": "2025-07-03", "close": 52.33, "volume": 4221.0}, {"date": "2025-07-04", "close": 52.16, "volume": 5470.0}, {"date": "2025-07-07", "close": 52.56, "volume": 4413.0}, {"date": "2025-07-08", "close": 52.54, "volume": 10976.0}, {"date": "2025-07-09", "close": 52.35, "volume": 2630.0}, {"date": "2025-07-10", "close": 52.2, "volume": 9610.0}, {"date": "2025-07-11", "close": 52.24, "volume": 4899.0}, {"date": "2025-07-14", "close": 51.96, "volume": 5397.0}, {"date": "2025-07-15", "close": 52.2, "volume": 7227.0}, {"date": "2025-07-16", "close": 52.3, "volume": 6283.0}, {"date": "2025-07-17", "close": 52.8, "volume": 8280.0}, {"date": "2025-07-18", "close": 53.0, "volume": 6370.0}, {"date": "2025-07-21", "close": 52.84, "volume": 13762.0}, {"date": "2025-07-22", "close": 52.84, "volume": 14830.0}, {"date": "2025-07-23", "close": 52.38, "volume": 14628.0}, {"date": "2025-07-24", "close": 52.28, "volume": 9745.0}, {"date": "2025-07-25", "close": 52.66, "volume": 7594.0}, {"date": "2025-07-28", "close": 52.89, "volume": 7995.0}, {"date": "2025-07-29", "close": 52.96, "volume": 4379.0}, {"date": "2025-07-30", "close": 52.98, "volume": 6174.0}, {"date": "2025-07-31", "close": 52.93, "volume": 19153.0}, {"date": "2025-08-01", "close": 53.02, "volume": 1904.0}, {"date": "2025-08-04", "close": 52.27, "volume": 7550.0}, {"date": "2025-08-05", "close": 52.59, "volume": 1590.0}, {"date": "2025-08-06", "close": 52.12, "volume": 4381.0}, {"date": "2025-08-07", "close": 51.96, "volume": 4035.0}, {"date": "2025-08-08", "close": 51.9, "volume": 2932.0}, {"date": "2025-08-11", "close": 51.93, "volume": 4953.0}, {"date": "2025-08-12", "close": 52.2, "volume": 4190.0}, {"date": "2025-08-13", "close": 52.17, "volume": 8705.0}, {"date": "2025-08-14", "close": 52.37, "volume": 6521.0}, {"date": "2025-08-15", "close": 52.79, "volume": 5393.0}, {"date": "2025-08-18", "close": 52.66, "volume": 3885.0}, {"date": "2025-08-19", "close": 52.92, "volume": 5503.0}, {"date": "2025-08-20", "close": 53.37, "volume": 3113.0}, {"date": "2025-08-21", "close": 53.68, "volume": 4355.0}, {"date": "2025-08-22", "close": 53.61, "volume": 10475.0}, {"date": "2025-08-25", "close": 53.45, "volume": 3586.0}, {"date": "2025-08-26", "close": 53.19, "volume": 12163.0}, {"date": "2025-08-27", "close": 53.24, "volume": 5651.0}, {"date": "2025-08-28", "close": 53.23, "volume": 10023.0}, {"date": "2025-08-29", "close": 52.91, "volume": 8998.0}, {"date": "2025-09-01", "close": 52.8, "volume": 3892.0}, {"date": "2025-09-02", "close": 52.81, "volume": 11822.0}, {"date": "2025-09-03", "close": 52.5, "volume": 8848.0}, {"date": "2025-09-04", "close": 52.44, "volume": 8960.0}, {"date": "2025-09-05", "close": 52.6, "volume": 13987.0}, {"date": "2025-09-08", "close": 52.27, "volume": 3252.0}, {"date": "2025-09-09", "close": 51.77, "volume": 9450.0}, {"date": "2025-09-10", "close": 52.07, "volume": 7231.0}, {"date": "2025-09-11", "close": 52.0, "volume": 2192.0}, {"date": "2025-09-12", "close": 51.97, "volume": 14284.0}, {"date": "2025-09-15", "close": 51.64, "volume": 5494.0}, {"date": "2025-09-16", "close": 51.63, "volume": 7974.0}, {"date": "2025-09-17", "close": 51.4, "volume": 4313.0}, {"date": "2025-09-18", "close": 52.03, "volume": 13542.0}, {"date": "2025-09-19", "close": 52.02, "volume": 7164.0}, {"date": "2025-09-22", "close": 52.16, "volume": 9206.0}, {"date": "2025-09-23", "close": 52.15, "volume": 2482.0}, {"date": "2025-09-24", "close": 51.69, "volume": 7053.0}, {"date": "2025-09-25", "close": 52.01, "volume": 5193.0}, {"date": "2025-09-26", "close": 52.17, "volume": 8838.0}, {"date": "2025-09-29", "close": 52.42, "volume": 2822.0}, {"date": "2025-09-30", "close": 52.11, "volume": 5526.0}, {"date": "2025-10-01", "close": 52.0, "volume": 3820.0}, {"date": "2025-10-02", "close": 52.25, "volume": 20495.0}, {"date": "2025-10-03", "close": 51.95, "volume": 5135.0}, {"date": "2025-10-06", "close": 52.08, "volume": 2155.0}, {"date": "2025-10-07", "close": 51.88, "volume": 6963.0}, {"date": "2025-10-08", "close": 52.3, "volume": 5474.0}, {"date": "2025-10-09", "close": 52.0, "volume": 3320.0}, {"date": "2025-10-10", "close": 52.17, "volume": 1491.0}, {"date": "2025-10-13", "close": 52.4, "volume": 12579.0}, {"date": "2025-10-14", "close": 52.47, "volume": 3214.0}, {"date": "2025-10-15", "close": 52.72, "volume": 6554.0}, {"date": "2025-10-16", "close": 52.85, "volume": 7169.0}, {"date": "2025-10-17", "close": 52.72, "volume": 2617.0}, {"date": "2025-10-20", "close": 52.91, "volume": 2787.0}, {"date": "2025-10-21", "close": 52.88, "volume": 5350.0}, {"date": "2025-10-22", "close": 53.5, "volume": 4948.0}, {"date": "2025-10-23", "close": 53.54, "volume": 2268.0}, {"date": "2025-10-24", "close": 53.52, "volume": 4655.0}, {"date": "2025-10-27", "close": 53.38, "volume": 7025.0}, {"date": "2025-10-28", "close": 52.95, "volume": 8131.0}, {"date": "2025-10-29", "close": 52.48, "volume": 6512.0}, {"date": "2025-10-30", "close": 52.3, "volume": 6415.0}, {"date": "2025-10-31", "close": 52.25, "volume": 4582.0}, {"date": "2025-11-03", "close": 52.38, "volume": 6045.0}, {"date": "2025-11-04", "close": 52.12, "volume": 3062.0}, {"date": "2025-11-05", "close": 52.18, "volume": 14317.0}, {"date": "2025-11-06", "close": 52.25, "volume": 4145.0}, {"date": "2025-11-07", "close": 52.41, "volume": 10587.0}, {"date": "2025-11-10", "close": 52.19, "volume": 1834.0}, {"date": "2025-11-11", "close": 52.5, "volume": 6133.0}, {"date": "2025-11-12", "close": 52.93, "volume": 12821.0}, {"date": "2025-11-13", "close": 52.93, "volume": 7491.0}, {"date": "2025-11-14", "close": 52.51, "volume": 3711.0}, {"date": "2025-11-17", "close": 52.69, "volume": 8185.0}, {"date": "2025-11-18", "close": 52.55, "volume": 3122.0}, {"date": "2025-11-19", "close": 52.57, "volume": 8469.0}, {"date": "2025-11-20", "close": 52.7, "volume": 9145.0}, {"date": "2025-11-21", "close": 52.78, "volume": 2854.0}, {"date": "2025-11-24", "close": 53.07, "volume": 2916.0}, {"date": "2025-11-25", "close": 53.07, "volume": 4428.0}, {"date": "2025-11-26", "close": 53.48, "volume": 6287.0}, {"date": "2025-11-27", "close": 53.34, "volume": 3070.0}, {"date": "2025-11-28", "close": 53.25, "volume": 3572.0}, {"date": "2025-12-01", "close": 53.25, "volume": 5357.0}, {"date": "2025-12-02", "close": 53.11, "volume": 6257.0}, {"date": "2025-12-03", "close": 52.66, "volume": 3458.0}, {"date": "2025-12-04", "close": 52.43, "volume": 3081.0}, {"date": "2025-12-05", "close": 52.47, "volume": 9307.0}, {"date": "2025-12-08", "close": 52.38, "volume": 3304.0}, {"date": "2025-12-09", "close": 52.09, "volume": 15794.0}, {"date": "2025-12-10", "close": 52.02, "volume": 9107.0}, {"date": "2025-12-11", "close": 51.99, "volume": 6639.0}, {"date": "2025-12-12", "close": 52.6, "volume": 9773.0}, {"date": "2025-12-15", "close": 52.52, "volume": 11142.0}, {"date": "2025-12-16", "close": 52.5, "volume": 5236.0}, {"date": "2025-12-17", "close": 52.41, "volume": 12931.0}, {"date": "2025-12-18", "close": 52.49, "volume": 8217.0}, {"date": "2025-12-19", "close": 52.51, "volume": 4184.0}, {"date": "2025-12-22", "close": 52.39, "volume": 12811.0}, {"date": "2025-12-23", "close": 52.18, "volume": 6452.0}, {"date": "2025-12-24", "close": 52.0, "volume": 3912.0}, {"date": "2025-12-29", "close": 52.12, "volume": 3402.0}, {"date": "2025-12-30", "close": 52.25, "volume": 5515.0}, {"date": "2025-12-31", "close": 52.3, "volume": 1854.0}, {"date": "2026-01-02", "close": 51.98, "volume": 11501.0}, {"date": "2026-01-05", "close": 51.85, "volume": 6981.0}, {"date": "2026-01-06", "close": 51.72, "volume": 6364.0}, {"date": "2026-01-07", "close": 51.87, "volume": 4210.0}, {"date": "2026-01-08", "close": 51.91, "volume": 1911.0}, {"date": "2026-01-09", "close": 52.38, "volume": 1484.0}, {"date": "2026-01-12", "close": 52.49, "volume": 6383.0}, {"date": "2026-01-13", "close": 52.49, "volume": 18189.0}, {"date": "2026-01-14", "close": 52.36, "volume": 8174.0}, {"date": "2026-01-15", "close": 52.87, "volume": 5357.0}, {"date": "2026-01-16", "close": 52.73, "volume": 3465.0}, {"date": "2026-01-19", "close": 52.58, "volume": 2953.0}, {"date": "2026-01-20", "close": 52.0, "volume": 4107.0}, {"date": "2026-01-21", "close": 51.82, "volume": 4663.0}, {"date": "2026-01-22", "close": 51.78, "volume": 5319.0}, {"date": "2026-01-23", "close": 51.5, "volume": 2820.0}, {"date": "2026-01-27", "close": 51.2, "volume": 11988.0}, {"date": "2026-01-28", "close": 50.64, "volume": 10962.0}, {"date": "2026-01-29", "close": 49.82, "volume": 7802.0}, {"date": "2026-01-30", "close": 50.32, "volume": 5636.0}, {"date": "2026-02-02", "close": 50.65, "volume": 3973.0}, {"date": "2026-02-03", "close": 50.74, "volume": 7457.0}, {"date": "2026-02-04", "close": 50.29, "volume": 4503.0}, {"date": "2026-02-05", "close": 50.9, "volume": 8723.0}, {"date": "2026-02-06", "close": 50.59, "volume": 6309.0}, {"date": "2026-02-09", "close": 50.82, "volume": 5246.0}, {"date": "2026-02-10", "close": 50.4, "volume": 7070.0}, {"date": "2026-02-11", "close": 50.25, "volume": 6992.0}, {"date": "2026-02-12", "close": 50.58, "volume": 5388.0}, {"date": "2026-02-13", "close": 50.3, "volume": 1123.0}, {"date": "2026-02-16", "close": 50.72, "volume": 10020.0}, {"date": "2026-02-17", "close": 50.51, "volume": 11857.0}, {"date": "2026-02-18", "close": 50.54, "volume": 6309.0}, {"date": "2026-02-19", "close": 50.92, "volume": 4397.0}, {"date": "2026-02-20", "close": 51.08, "volume": 8712.0}, {"date": "2026-02-23", "close": 50.61, "volume": 7255.0}, {"date": "2026-02-24", "close": 50.75, "volume": 7561.0}, {"date": "2026-02-25", "close": 50.64, "volume": 2682.0}, {"date": "2026-02-26", "close": 50.34, "volume": 10684.0}, {"date": "2026-02-27", "close": 50.52, "volume": 5166.0}, {"date": "2026-03-02", "close": 50.72, "volume": 9569.0}, {"date": "2026-03-03", "close": 50.8, "volume": 4776.0}, {"date": "2026-03-04", "close": 50.65, "volume": 3640.0}, {"date": "2026-03-05", "close": 50.42, "volume": 7640.0}, {"date": "2026-03-06", "close": 50.57, "volume": 6042.0}, {"date": "2026-03-09", "close": 49.3, "volume": 6459.0}, {"date": "2026-03-10", "close": 49.95, "volume": 2864.0}, {"date": "2026-03-11", "close": 49.2, "volume": 4829.0}, {"date": "2026-03-12", "close": 48.7, "volume": 2916.0}, {"date": "2026-03-13", "close": 48.93, "volume": 1129.0}, {"date": "2026-03-16", "close": 49.33, "volume": 6827.0}, {"date": "2026-03-17", "close": 49.09, "volume": 5523.0}, {"date": "2026-03-18", "close": 49.21, "volume": 10070.0}, {"date": "2026-03-19", "close": 48.74, "volume": 2238.0}, {"date": "2026-03-20", "close": 48.38, "volume": 4765.0}, {"date": "2026-03-23", "close": 48.35, "volume": 7274.0}, {"date": "2026-03-24", "close": 48.81, "volume": 77334.0}, {"date": "2026-03-25", "close": 49.24, "volume": 4376.0}, {"date": "2026-03-26", "close": 49.08, "volume": 9524.0}, {"date": "2026-03-27", "close": 49.17, "volume": 3379.0}, {"date": "2026-03-30", "close": 48.78, "volume": 18582.0}, {"date": "2026-03-31", "close": 49.52, "volume": 4517.0}, {"date": "2026-04-01", "close": 49.8, "volume": 7106.0}, {"date": "2026-04-02", "close": 49.46, "volume": 8628.0}, {"date": "2026-04-07", "close": 49.45, "volume": 17347.0}, {"date": "2026-04-08", "close": 49.09, "volume": 9639.0}, {"date": "2026-04-09", "close": 49.37, "volume": 6671.0}, {"date": "2026-04-10", "close": 49.5, "volume": 3508.0}, {"date": "2026-04-13", "close": 49.2, "volume": 6795.0}, {"date": "2026-04-14", "close": 49.44, "volume": 1847.0}, {"date": "2026-04-15", "close": 49.04, "volume": 4319.0}, {"date": "2026-04-16", "close": 48.52, "volume": 3928.0}, {"date": "2026-04-17", "close": 48.67, "volume": 7686.0}, {"date": "2026-04-20", "close": 48.74, "volume": 4487.0}, {"date": "2026-04-21", "close": 48.82, "volume": 4881.0}, {"date": "2026-04-22", "close": 48.47, "volume": 3641.0}, {"date": "2026-04-23", "close": 48.49, "volume": 3298.0}, {"date": "2026-04-24", "close": 48.68, "volume": 3062.0}, {"date": "2026-04-27", "close": 48.4, "volume": 1828.0}, {"date": "2026-04-28", "close": 48.0, "volume": 9260.0}, {"date": "2026-04-29", "close": 48.12, "volume": 4161.0}, {"date": "2026-04-30", "close": 48.22, "volume": 14703.0}, {"date": "2026-05-01", "close": 48.44, "volume": 6615.0}, {"date": "2026-05-04", "close": 47.84, "volume": 10461.0}, {"date": "2026-05-05", "close": 47.9, "volume": 3147.0}, {"date": "2026-05-06", "close": 47.1, "volume": 10865.0}, {"date": "2026-05-07", "close": 47.39, "volume": 9436.0}, {"date": "2026-05-08", "close": 47.24, "volume": 7433.0}, {"date": "2026-05-11", "close": 46.57, "volume": 11496.0}, {"date": "2026-05-12", "close": 46.81, "volume": 6653.0}, {"date": "2026-05-13", "close": 46.62, "volume": 2872.0}, {"date": "2026-05-14", "close": 46.6, "volume": 4831.0}, {"date": "2026-05-15", "close": 47.23, "volume": 4340.0}, {"date": "2026-05-18", "close": 47.21, "volume": 2840.0}, {"date": "2026-05-19", "close": 47.71, "volume": 3429.0}, {"date": "2026-05-20", "close": 47.63, "volume": 4247.0}, {"date": "2026-05-21", "close": 47.63, "volume": 10821.0}, {"date": "2026-05-22", "close": 47.43, "volume": 5472.0}, {"date": "2026-05-25", "close": 47.42, "volume": 5538.0}, {"date": "2026-05-26", "close": 47.69, "volume": 6482.0}, {"date": "2026-05-27", "close": 47.37, "volume": 6476.0}, {"date": "2026-05-28", "close": 47.8, "volume": 10411.0}, {"date": "2026-05-29", "close": 47.16, "volume": 5819.0}, {"date": "2026-06-01", "close": 47.1, "volume": 14722.0}, {"date": "2026-06-02", "close": 46.9, "volume": 6298.0}, {"date": "2026-06-03", "close": 46.64, "volume": 4850.0}, {"date": "2026-06-04", "close": 46.76, "volume": 6550.0}, {"date": "2026-06-05", "close": 47.23, "volume": 5366.0}, {"date": "2026-06-09", "close": 47.16, "volume": 7828.0}, {"date": "2026-06-10", "close": 47.8, "volume": 4571.0}, {"date": "2026-06-11", "close": 47.61, "volume": 1989.0}, {"date": "2026-06-12", "close": 47.9, "volume": 5174.0}, {"date": "2026-06-15", "close": 48.1, "volume": 10984.0}, {"date": "2026-06-16", "close": 48.21, "volume": 10652.0}, {"date": "2026-06-17", "close": 48.24, "volume": 10136.0}, {"date": "2026-06-18", "close": 48.2, "volume": 11700.0}, {"date": "2026-06-19", "close": 48.1, "volume": 6873.0}, {"date": "2026-06-22", "close": 48.05, "volume": 61394.0}, {"date": "2026-06-23", "close": 48.29, "volume": 64122.0}, {"date": "2026-06-24", "close": 48.66, "volume": 5589.0}, {"date": "2026-06-25", "close": 49.06, "volume": 5377.0}, {"date": "2026-06-26", "close": 48.99, "volume": 7471.0}, {"date": "2026-06-29", "close": 49.2, "volume": 4219.0}, {"date": "2026-06-30", "close": 49.64, "volume": 9172.0}, {"date": "2026-07-01", "close": 49.28, "volume": 6416.0}, {"date": "2026-07-02", "close": 49.27, "volume": 14447.0}, {"date": "2026-07-03", "close": 49.25, "volume": 15572.0}, {"date": "2026-07-06", "close": 49.43, "volume": 5226.0}, {"date": "2026-07-07", "close": 49.25, "volume": 23162.0}, {"date": "2026-07-08", "close": 49.35, "volume": 2732.0}, {"date": "2026-07-09", "close": 49.35, "volume": 5790.0}, {"date": "2026-07-10", "close": 49.02, "volume": 10688.0}, {"date": "2026-07-13", "close": 49.2, "volume": 8604.0}, {"date": "2026-07-14", "close": 49.47, "volume": 3555.0}, {"date": "2026-07-15", "close": 48.93, "volume": 6329.0}, {"date": "2026-07-16", "close": 48.85, "volume": 7538.0}, {"date": "2026-07-17", "close": 49.0, "volume": 6988.0}, {"date": "2026-07-20", "close": 48.9, "volume": 7521.0}, {"date": "2026-07-21", "close": 48.72, "volume": 8385.0}, {"date": "2026-07-22", "close": 48.86, "volume": 6668.0}, {"date": "2026-07-23", "close": 48.71, "volume": 6374.0}, {"date": "2026-07-24", "close": 48.82, "volume": 7248.0}, {"date": "2026-07-27", "close": 49.19, "volume": 13395.0}, {"date": "2026-07-28", "close": 49.37, "volume": 11685.0}, {"date": "2026-07-29", "close": 49.81, "volume": 12159.0}, {"date": "2026-07-30", "close": 49.44, "volume": 13184.0}, {"date": "2026-07-31", "close": 49.33, "volume": 4205.0}, {"date": "2026-08-03", "close": 49.54, "volume": 3814.0}, {"date": "2026-08-04", "close": 49.55, "volume": 3202.0}, {"date": "2026-08-05", "close": 49.08, "volume": 11250.0}, {"date": "2026-08-06", "close": 49.3, "volume": 7763.0}, {"date": "2026-08-07", "close": 49.74, "volume": 4226.0}, {"date": "2026-08-10", "close": 49.28, "volume": 6691.0}, {"date": "2026-08-11", "close": 49.38, "volume": 11587.0}, {"date": "2026-08-12", "close": 49.43, "volume": 5164.0}, {"date": "2026-08-13", "close": 49.55, "volume": 3374.0}, {"date": "2026-08-14", "close": 49.51, "volume": 4041.0}, {"date": "2026-08-17", "close": 48.85, "volume": 6687.0}, {"date": "2026-08-18", "close": 48.64, "volume": 3324.0}, {"date": "2026-08-19", "close": 48.89, "volume": 4021.0}, {"date": "2026-08-20", "close": 48.76, "volume": 8418.0}, {"date": "2026-08-21", "close": 48.4, "volume": 10996.0}, {"date": "2026-08-24", "close": 48.33, "volume": 8051.0}, {"date": "2026-08-25", "close": 48.6, "volume": 3505.0}, {"date": "2026-08-26", "close": 48.27, "volume": 8657.0}, {"date": "2026-08-27", "close": 48.05, "volume": 89626.0}, {"date": "2026-08-28", "close": 48.01, "volume": 3586.0}, {"date": "2026-08-31", "close": 48.02, "volume": 7110.0}, {"date": "2026-09-01", "close": 47.95, "volume": 5636.0}, {"date": "2026-09-02", "close": 48.0, "volume": 14275.0}, {"date": "2026-09-03", "close": 48.04, "volume": 3767.0}, {"date": "2026-09-04", "close": 47.9, "volume": 26231.0}, {"date": "2026-09-07", "close": 47.65, "volume": 5512.0}], "refreshing": true}