{"ticker": "XFIV", "overview": {"name": "BondBloxx Bloomberg Five Year Target Duration US Treasury ETF", "country": "United States"}, "description": "", "exchange": "NYSE Arca", "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": "XFIV", "has_prices": true, "as_of": "2026-10-09", "last": 46.69, "prev_close": 46.74, "change": -0.05000000000000426, "change_pct": -0.00106974753958075, "session_volume": 231664.0, "vwap_5": 46.62401870178183, "vwap_20": 46.72236741545393, "vwap_60": 47.438366117948185, "vwap_250": 48.71611635101586, "high_52w": 50.1612, "low_52w": 46.555, "avg_volume_20": 104264.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-11", "src": "CONGRESS", "ticker": "XFIV", "cik": "", "company": "BondBloxx Bloomberg Five Year Target Duration US Treasury ETF", "company_raw": "BondBloxx Bloomberg Five Year Target Duration US Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds XFIV to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-27", "timestamp": "2026-05-27", "mins": 229908}, {"id": "SENATE-2e07675919df458da3be53610b8be5d0-12", "src": "CONGRESS", "ticker": "XFIV", "cik": "", "company": "BondBloxx Bloomberg Five Year Target Duration US Treasury ETF", "company_raw": "BondBloxx Bloomberg Five Year Target Duration US Treasury ETF", "who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 50001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. John Boozman adds XFIV to the portfolio ($50,001 - $100,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250068}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Sen. John Boozman", "who_key": "Sen. John Boozman", "role": "Boozman, John (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 51002.0, "sold": 0, "net": 51002.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}, {"action": "BUY", "amount": 50001.0, "date": "2026-05-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-05-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/2e076759-19df-458d-a3be-53610b8be5d0/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XFIV", "has_prices": true, "summary": {"n": 2, "avg": -0.040684074808222725, "win_rate": 0.0, "best": -0.04048499794492394, "worst": -0.04088315167152151, "as_of": "2026-10-09"}, "buys": [{"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 1001.0, "date": "2026-05-27", "score": 0.0, "ref_price": 48.66, "return": -0.04048499794492394}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 50001.0, "date": "2026-05-13", "score": 0.0, "ref_price": 48.6802, "return": -0.04088315167152151}]}, "price_series": [{"date": "2022-09-15", "close": 49.6014, "volume": 210.0}, {"date": "2022-09-16", "close": 49.6014, "volume": null}, {"date": "2022-09-19", "close": 49.6014, "volume": null}, {"date": "2022-09-20", "close": 49.3907, "volume": 203.0}, {"date": "2022-09-21", "close": 49.4347, "volume": 13.0}, {"date": "2022-09-22", "close": 49.4347, "volume": null}, {"date": "2022-09-23", "close": 48.9078, "volume": 202.0}, {"date": "2022-09-26", "close": 48.4438, "volume": 100.0}, {"date": "2022-09-27", "close": 48.2847, "volume": 300.0}, {"date": "2022-09-28", "close": 49.0098, "volume": 200.0}, {"date": "2022-09-29", "close": 48.8409, "volume": 100.0}, {"date": "2022-09-30", "close": 48.8409, "volume": null}, {"date": "2022-10-03", "close": 48.8409, "volume": null}, {"date": "2022-10-04", "close": 49.2252, "volume": 402.0}, {"date": "2022-10-05", "close": 49.2252, "volume": null}, {"date": "2022-10-06", "close": 49.2252, "volume": null}, {"date": "2022-10-07", "close": 48.54, "volume": 301.0}, {"date": "2022-10-10", "close": 48.39, "volume": 2101.0}, {"date": "2022-10-11", "close": 48.39, "volume": null}, {"date": "2022-10-12", "close": 48.39, "volume": null}, {"date": "2022-10-13", "close": 48.3855, "volume": 300.0}, {"date": "2022-10-14", "close": 48.2594, "volume": 310.0}, {"date": "2022-10-17", "close": 48.2971, "volume": 3.0}, {"date": "2022-10-18", "close": 48.2971, "volume": null}, {"date": "2022-10-19", "close": 48.2971, "volume": null}, {"date": "2022-10-20", "close": 48.2971, "volume": null}, {"date": "2022-10-21", "close": 48.0897, "volume": 100.0}, {"date": "2022-10-24", "close": 48.0699, "volume": 2.0}, {"date": "2022-10-25", "close": 48.3679, "volume": 200.0}, {"date": "2022-10-26", "close": 48.3679, "volume": null}, {"date": "2022-10-27", "close": 48.77, "volume": 600.0}, {"date": "2022-10-28", "close": 48.5459, "volume": 2.0}, {"date": "2022-10-31", "close": 48.3617, "volume": 400.0}, {"date": "2022-11-01", "close": 48.3617, "volume": null}, {"date": "2022-11-02", "close": 48.1097, "volume": 815.0}, {"date": "2022-11-03", "close": 47.9525, "volume": 105.0}, {"date": "2022-11-04", "close": 47.9525, "volume": null}, {"date": "2022-11-07", "close": 47.8831, "volume": 501.0}, {"date": "2022-11-08", "close": 48.0737, "volume": 2.0}, {"date": "2022-11-09", "close": 48.2296, "volume": 468.0}, {"date": "2022-11-10", "close": 48.2296, "volume": null}, {"date": "2022-11-11", "close": 48.91, "volume": 618.0}, {"date": "2022-11-14", "close": 48.8444, "volume": 16.0}, {"date": "2022-11-15", "close": 48.8444, "volume": null}, {"date": "2022-11-16", "close": 49.275, "volume": 745.0}, {"date": "2022-11-17", "close": 49.275, "volume": null}, {"date": "2022-11-18", "close": 49.275, "volume": null}, {"date": "2022-11-21", "close": 48.8972, "volume": 2.0}, {"date": "2022-11-22", "close": 49.015, "volume": 41.0}, {"date": "2022-11-23", "close": 49.1564, "volume": 27.0}, {"date": "2022-11-25", "close": 49.1628, "volume": 2.0}, {"date": "2022-11-28", "close": 49.1628, "volume": null}, {"date": "2022-11-29", "close": 49.1628, "volume": null}, {"date": "2022-11-30", "close": 49.1628, "volume": null}, {"date": "2022-12-01", "close": 49.1628, "volume": null}, {"date": "2022-12-02", "close": 49.6565, "volume": 30.0}, {"date": "2022-12-05", "close": 49.3089, "volume": 400.0}, {"date": "2022-12-06", "close": 49.4611, "volume": 70.0}, {"date": "2022-12-07", "close": 49.7721, "volume": 22.0}, {"date": "2022-12-08", "close": 49.5679, "volume": 1.0}, {"date": "2022-12-09", "close": 49.4275, "volume": 1.0}, {"date": "2022-12-12", "close": 49.3485, "volume": 2.0}, {"date": "2022-12-13", "close": 49.6796, "volume": 1101.0}, {"date": "2022-12-14", "close": 49.6796, "volume": null}, {"date": "2022-12-15", "close": 49.6796, "volume": null}, {"date": "2022-12-16", "close": 49.7855, "volume": 506.0}, {"date": "2022-12-19", "close": 49.7855, "volume": null}, {"date": "2022-12-20", "close": 49.7855, "volume": null}, {"date": "2022-12-21", "close": 49.7855, "volume": null}, {"date": "2022-12-22", "close": 49.3948, "volume": 400.0}, {"date": "2022-12-23", "close": 49.26, "volume": 131.0}, {"date": "2022-12-27", "close": 49.0146, "volume": 2.0}, {"date": "2022-12-28", "close": 49.0146, "volume": null}, {"date": "2022-12-29", "close": 48.9, "volume": 1.0}, {"date": "2022-12-30", "close": 48.9, "volume": null}, {"date": "2023-01-03", "close": 48.9, "volume": null}, {"date": "2023-01-04", "close": 48.9, "volume": null}, {"date": "2023-01-05", "close": 49.0795, "volume": 9.0}, {"date": "2023-01-06", "close": 49.565, "volume": 63.0}, {"date": "2023-01-09", "close": 49.675, "volume": 1.0}, {"date": "2023-01-10", "close": 49.525, "volume": 3.0}, {"date": "2023-01-11", "close": 49.525, "volume": null}, {"date": "2023-01-12", "close": 50.0397, "volume": 300898.0}, {"date": "2023-01-13", "close": 49.8461, "volume": 10.0}, {"date": "2023-01-17", "close": 49.8218, "volume": 302.0}, {"date": "2023-01-18", "close": 50.275, "volume": 200.0}, {"date": "2023-01-19", "close": 50.275, "volume": null}, {"date": "2023-01-20", "close": 50.275, "volume": null}, {"date": "2023-01-23", "close": 49.835, "volume": 48.0}, {"date": "2023-01-24", "close": 49.975, "volume": 4.0}, {"date": "2023-01-25", "close": 49.975, "volume": null}, {"date": "2023-01-26", "close": 49.975, "volume": null}, {"date": "2023-01-27", "close": 49.85, "volume": 10.0}, {"date": "2023-01-30", "close": 49.7392, "volume": 133.0}, {"date": "2023-01-31", "close": 49.7392, "volume": null}, {"date": "2023-02-01", "close": 50.103, "volume": 300.0}, {"date": "2023-02-02", "close": 50.103, "volume": null}, {"date": "2023-02-03", "close": 49.675, "volume": 300.0}, {"date": "2023-02-06", "close": 49.675, "volume": null}, {"date": "2023-02-07", "close": 49.2779, "volume": 101.0}, {"date": "2023-02-08", "close": 49.3604, "volume": 2.0}, {"date": "2023-02-09", "close": 49.3604, "volume": null}, {"date": "2023-02-10", "close": 49.3604, "volume": null}, {"date": "2023-02-13", "close": 49.3604, "volume": null}, {"date": "2023-02-14", "close": 49.3604, "volume": null}, {"date": "2023-02-15", "close": 49.3604, "volume": null}, {"date": "2023-02-16", "close": 49.3604, "volume": null}, {"date": "2023-02-17", "close": 49.3604, "volume": null}, {"date": "2023-02-21", "close": 49.3604, "volume": null}, {"date": "2023-02-22", "close": 48.5704, "volume": 10.0}, {"date": "2023-02-23", "close": 48.5704, "volume": null}, {"date": "2023-02-24", "close": 48.5704, "volume": null}, {"date": "2023-02-27", "close": 48.5559, "volume": 1.0}, {"date": "2023-02-28", "close": 48.5743, "volume": 12.0}, {"date": "2023-03-01", "close": 48.21, "volume": 442.0}, {"date": "2023-03-02", "close": 48.0718, "volume": 2.0}, {"date": "2023-03-03", "close": 48.2584, "volume": 7.0}, {"date": "2023-03-06", "close": 48.2304, "volume": 767.0}, {"date": "2023-03-07", "close": 48.155, "volume": 244.0}, {"date": "2023-03-08", "close": 48.115, "volume": 26.0}, {"date": "2023-03-09", "close": 48.4169, "volume": 408.0}, {"date": "2023-03-10", "close": 49.025, "volume": 12.0}, {"date": "2023-03-13", "close": 49.645, "volume": 615.0}, {"date": "2023-03-14", "close": 49.3211, "volume": 10.0}, {"date": "2023-03-15", "close": 49.9482, "volume": 200.0}, {"date": "2023-03-16", "close": 49.9482, "volume": null}, {"date": "2023-03-17", "close": 50.0858, "volume": 564.0}, {"date": "2023-03-20", "close": 49.8321, "volume": 55.0}, {"date": "2023-03-21", "close": 49.4889, "volume": 400.0}, {"date": "2023-03-22", "close": 50.0469, "volume": 100.0}, {"date": "2023-03-23", "close": 50.3123, "volume": 200.0}, {"date": "2023-03-24", "close": 50.2998, "volume": 40.0}, {"date": "2023-03-27", "close": 49.8483, "volume": 243.0}, {"date": "2023-03-28", "close": 49.8483, "volume": null}, {"date": "2023-03-29", "close": 49.6961, "volume": 1700.0}, {"date": "2023-03-30", "close": 49.7461, "volume": 4.0}, {"date": "2023-03-31", "close": 49.9482, "volume": 96.0}, {"date": "2023-04-03", "close": 49.985, "volume": 350.0}, {"date": "2023-04-04", "close": 50.2701, "volume": 9550.0}, {"date": "2023-04-05", "close": 50.38, "volume": 3101.0}, {"date": "2023-04-06", "close": 50.3806, "volume": 5646.0}, {"date": "2023-04-10", "close": 50.015, "volume": 1075.0}, {"date": "2023-04-11", "close": 49.9898, "volume": 5905.0}, {"date": "2023-04-12", "close": 50.1305, "volume": 401.0}, {"date": "2023-04-13", "close": 50.08, "volume": 3805.0}, {"date": "2023-04-14", "close": 49.83, "volume": 1.0}, {"date": "2023-04-17", "close": 49.83, "volume": null}, {"date": "2023-04-18", "close": 49.83, "volume": null}, {"date": "2023-04-19", "close": 49.83, "volume": null}, {"date": "2023-04-20", "close": 49.83, "volume": null}, {"date": "2023-04-21", "close": 49.735, "volume": 100.0}, {"date": "2023-04-24", "close": 49.9, "volume": 91.0}, {"date": "2023-04-25", "close": 49.9, "volume": null}, {"date": "2023-04-26", "close": 50.17, "volume": 8.0}, {"date": "2023-04-27", "close": 49.8851, "volume": 10.0}, {"date": "2023-04-28", "close": 49.8851, "volume": null}, {"date": "2023-05-01", "close": 49.64, "volume": 1.0}, {"date": "2023-05-02", "close": 50.11, "volume": 40.0}, {"date": "2023-05-03", "close": 50.4014, "volume": 1122.0}, {"date": "2023-05-04", "close": 50.495, "volume": 154.0}, {"date": "2023-05-05", "close": 50.225, "volume": 2.0}, {"date": "2023-05-08", "close": 50.0363, "volume": 4.0}, {"date": "2023-05-09", "close": 49.995, "volume": 1001.0}, {"date": "2023-05-10", "close": 50.3, "volume": 101.0}, {"date": "2023-05-11", "close": 50.3873, "volume": 1.0}, {"date": "2023-05-12", "close": 50.1661, "volume": 1694.0}, {"date": "2023-05-15", "close": 50.1661, "volume": null}, {"date": "2023-05-16", "close": 50.0105, "volume": 100.0}, {"date": "2023-05-17", "close": 49.8373, "volume": 1.0}, {"date": "2023-05-18", "close": 49.615, "volume": 1.0}, {"date": "2023-05-19", "close": 49.4492, "volume": 1562.0}, {"date": "2023-05-22", "close": 49.4303, "volume": 2.0}, {"date": "2023-05-23", "close": 49.4703, "volume": 601.0}, {"date": "2023-05-24", "close": 49.4703, "volume": null}, {"date": "2023-05-25", "close": 49.08, "volume": 102.0}, {"date": "2023-05-26", "close": 49.03, "volume": 666.0}, {"date": "2023-05-30", "close": 49.3673, "volume": 612.0}, {"date": "2023-05-31", "close": 49.5495, "volume": 1620.0}, {"date": "2023-06-01", "close": 49.4776, "volume": 1244.0}, {"date": "2023-06-02", "close": 49.155, "volume": 5282.0}, {"date": "2023-06-05", "close": 49.19, "volume": 2382.0}, {"date": "2023-06-06", "close": 49.15, "volume": 201.0}, {"date": "2023-06-07", "close": 48.9401, "volume": 456.0}, {"date": "2023-06-08", "close": 49.1749, "volume": 808.0}, {"date": "2023-06-09", "close": 49.01, "volume": 2014.0}, {"date": "2023-06-12", "close": 49.085, "volume": 503.0}, {"date": "2023-06-13", "close": 48.815, "volume": 3187.0}, {"date": "2023-06-14", "close": 48.8424, "volume": 701.0}, {"date": "2023-06-15", "close": 49.105, "volume": 412.0}, {"date": "2023-06-16", "close": 48.915, "volume": 14.0}, {"date": "2023-06-20", "close": 49.015, "volume": 100.0}, {"date": "2023-06-21", "close": 49.015, "volume": 305.0}, {"date": "2023-06-22", "close": 48.835, "volume": 201.0}, {"date": "2023-06-23", "close": 48.955, "volume": 3.0}, {"date": "2023-06-26", "close": 49.0383, "volume": 453.0}, {"date": "2023-06-27", "close": 48.8817, "volume": 1049.0}, {"date": "2023-06-28", "close": 49.0366, "volume": 1.0}, {"date": "2023-06-29", "close": 48.685, "volume": 2286.0}, {"date": "2023-06-30", "close": 48.7006, "volume": 1.0}, {"date": "2023-07-03", "close": 48.4494, "volume": 11.0}, {"date": "2023-07-05", "close": 48.2953, "volume": 8.0}, {"date": "2023-07-06", "close": 48.0225, "volume": 60.0}, {"date": "2023-07-07", "close": 48.04, "volume": 83.0}, {"date": "2023-07-10", "close": 48.2799, "volume": 2.0}, {"date": "2023-07-11", "close": 48.305, "volume": 31.0}, {"date": "2023-07-12", "close": 48.7025, "volume": 20.0}, {"date": "2023-07-13", "close": 49.0361, "volume": 19.0}, {"date": "2023-07-14", "close": 48.815, "volume": 1.0}, {"date": "2023-07-17", "close": 48.87, "volume": 16.0}, {"date": "2023-07-18", "close": 48.905, "volume": 1.0}, {"date": "2023-07-19", "close": 48.99, "volume": 93.0}, {"date": "2023-07-20", "close": 48.7357, "volume": 1.0}, {"date": "2023-07-21", "close": 48.7386, "volume": 1.0}, {"date": "2023-07-24", "close": 48.7386, "volume": null}, {"date": "2023-07-25", "close": 48.5618, "volume": 134.0}, {"date": "2023-07-26", "close": 48.7092, "volume": 3.0}, {"date": "2023-07-27", "close": 48.375, "volume": 24.0}, {"date": "2023-07-28", "close": 48.5052, "volume": 17471.0}, {"date": "2023-07-31", "close": 48.5255, "volume": 2300.0}, {"date": "2023-08-01", "close": 48.26, "volume": 1339.0}, {"date": "2023-08-02", "close": 48.22, "volume": 2079.0}, {"date": "2023-08-03", "close": 48.0405, "volume": 256.0}, {"date": "2023-08-04", "close": 48.43, "volume": 7030.0}, {"date": "2023-08-07", "close": 48.3996, "volume": 1513.0}, {"date": "2023-08-08", "close": 48.54, "volume": 37.0}, {"date": "2023-08-09", "close": 48.515, "volume": 19.0}, {"date": "2023-08-10", "close": 48.3091, "volume": 117.0}, {"date": "2023-08-11", "close": 48.085, "volume": 122.0}, {"date": "2023-08-14", "close": 48.0, "volume": 1262.0}, {"date": "2023-08-15", "close": 47.965, "volume": 11.0}, {"date": "2023-08-16", "close": 47.845, "volume": 170.0}, {"date": "2023-08-17", "close": 47.855, "volume": 101.0}, {"date": "2023-08-18", "close": 47.9453, "volume": 2170.0}, {"date": "2023-08-21", "close": 47.74, "volume": 533.0}, {"date": "2023-08-22", "close": 47.725, "volume": 923.0}, {"date": "2023-08-23", "close": 48.0256, "volume": 500.0}, {"date": "2023-08-24", "close": 48.0256, "volume": null}, {"date": "2023-08-25", "close": 47.8673, "volume": 110.0}, {"date": "2023-08-28", "close": 47.98, "volume": 1059.0}, {"date": "2023-08-29", "close": 48.25, "volume": 5.0}, {"date": "2023-08-30", "close": 48.2313, "volume": 201.0}, {"date": "2023-08-31", "close": 48.3323, "volume": 506.0}, {"date": "2023-09-01", "close": 48.04, "volume": 659.0}, {"date": "2023-09-05", "close": 47.855, "volume": 80.0}, {"date": "2023-09-06", "close": 47.715, "volume": 89.0}, {"date": "2023-09-07", "close": 47.715, "volume": null}, {"date": "2023-09-08", "close": 47.84, "volume": 228.0}, {"date": "2023-09-11", "close": 47.82, "volume": 34.0}, {"date": "2023-09-12", "close": 47.82, "volume": null}, {"date": "2023-09-13", "close": 47.82, "volume": null}, {"date": "2023-09-14", "close": 47.823, "volume": 2240.0}, {"date": "2023-09-15", "close": 47.7393, "volume": 316.0}, {"date": "2023-09-18", "close": 47.74, "volume": 100.0}, {"date": "2023-09-19", "close": 47.6, "volume": 427.0}, {"date": "2023-09-20", "close": 47.5467, "volume": 4398.0}, {"date": "2023-09-21", "close": 47.405, "volume": 220.0}, {"date": "2023-09-22", "close": 47.5214, "volume": 999.0}, {"date": "2023-09-25", "close": 47.3749, "volume": 646.0}, {"date": "2023-09-26", "close": 47.37, "volume": 173.0}, {"date": "2023-09-27", "close": 47.2126, "volume": 61.0}, {"date": "2023-09-28", "close": 47.3756, "volume": 632.0}, {"date": "2023-09-29", "close": 47.4119, "volume": 3.0}, {"date": "2023-10-02", "close": 47.02, "volume": 1461.0}, {"date": "2023-10-03", "close": 46.785, "volume": 2216.0}, {"date": "2023-10-04", "close": 47.0099, "volume": 121.0}, {"date": "2023-10-05", "close": 47.11, "volume": 2.0}, {"date": "2023-10-06", "close": 47.11, "volume": null}, {"date": "2023-10-09", "close": 47.3193, "volume": 1037.0}, {"date": "2023-10-10", "close": 47.27, "volume": 501.0}, {"date": "2023-10-11", "close": 47.3581, "volume": 516.0}, {"date": "2023-10-12", "close": 47.1027, "volume": 550.0}, {"date": "2023-10-13", "close": 47.26, "volume": 202.0}, {"date": "2023-10-16", "close": 47.089, "volume": 93.0}, {"date": "2023-10-17", "close": 46.74, "volume": 37.0}, {"date": "2023-10-18", "close": 46.62, "volume": 1680.0}, {"date": "2023-10-19", "close": 46.5404, "volume": 1406.0}, {"date": "2023-10-20", "close": 46.7505, "volume": 47.0}, {"date": "2023-10-23", "close": 46.8828, "volume": 6.0}, {"date": "2023-10-24", "close": 46.8907, "volume": 801.0}, {"date": "2023-10-25", "close": 46.66, "volume": 1553.0}, {"date": "2023-10-26", "close": 46.9224, "volume": 152.0}, {"date": "2023-10-27", "close": 46.9909, "volume": 472.0}, {"date": "2023-10-30", "close": 46.9, "volume": 2202.0}, {"date": "2023-10-31", "close": 46.8582, "volume": 119.0}, {"date": "2023-11-01", "close": 47.08, "volume": 2566.0}, {"date": "2023-11-02", "close": 47.2103, "volume": 19713.0}, {"date": "2023-11-03", "close": 47.52, "volume": 5921.0}, {"date": "2023-11-06", "close": 47.31, "volume": 443.0}, {"date": "2023-11-07", "close": 47.4694, "volume": 36.0}, {"date": "2023-11-08", "close": 47.54, "volume": 218.0}, {"date": "2023-11-09", "close": 47.236, "volume": 2758.0}, {"date": "2023-11-10", "close": 47.244, "volume": 305.0}, {"date": "2023-11-13", "close": 47.2449, "volume": 465.0}, {"date": "2023-11-14", "close": 47.7946, "volume": 2343.0}, {"date": "2023-11-15", "close": 47.5449, "volume": 6548.0}, {"date": "2023-11-16", "close": 47.7796, "volume": 415.0}, {"date": "2023-11-17", "close": 47.7598, "volume": 2342.0}, {"date": "2023-11-20", "close": 47.81, "volume": 3429.0}, {"date": "2023-11-21", "close": 47.85, "volume": 2372.0}, {"date": "2023-11-22", "close": 47.84, "volume": 788.0}, {"date": "2023-11-24", "close": 47.6955, "volume": 1.0}, {"date": "2023-11-27", "close": 47.928, "volume": 1014.0}, {"date": "2023-11-28", "close": 48.141, "volume": 145.0}, {"date": "2023-11-29", "close": 48.3107, "volume": 1.0}, {"date": "2023-11-30", "close": 48.1426, "volume": 200.0}, {"date": "2023-12-01", "close": 48.3394, "volume": 16837.0}, {"date": "2023-12-04", "close": 48.2028, "volume": 12.0}, {"date": "2023-12-05", "close": 48.3898, "volume": 1677.0}, {"date": "2023-12-06", "close": 48.485, "volume": 372.0}, {"date": "2023-12-07", "close": 48.4843, "volume": 1157.0}, {"date": "2023-12-08", "close": 48.2081, "volume": 250.0}, {"date": "2023-12-11", "close": 48.2098, "volume": 446.0}, {"date": "2023-12-12", "close": 48.29, "volume": 248.0}, {"date": "2023-12-13", "close": 48.8514, "volume": 441.0}, {"date": "2023-12-14", "close": 49.1091, "volume": 4594.0}, {"date": "2023-12-15", "close": 49.0497, "volume": 3434.0}, {"date": "2023-12-18", "close": 48.985, "volume": 86256.0}, {"date": "2023-12-19", "close": 49.01, "volume": 2493.0}, {"date": "2023-12-20", "close": 49.215, "volume": 2809.0}, {"date": "2023-12-21", "close": 49.1982, "volume": 3966.0}, {"date": "2023-12-22", "close": 49.17, "volume": 3305.0}, {"date": "2023-12-26", "close": 49.1841, "volume": 2042.0}, {"date": "2023-12-27", "close": 49.4213, "volume": 6293.0}, {"date": "2023-12-28", "close": 49.17, "volume": 1203.0}, {"date": "2023-12-29", "close": 49.118, "volume": 7511.0}, {"date": "2024-01-02", "close": 48.97, "volume": 5583.0}, {"date": "2024-01-03", "close": 49.055, "volume": 1985.0}, {"date": "2024-01-04", "close": 48.865, "volume": 7078.0}, {"date": "2024-01-05", "close": 48.77, "volume": 3355.0}, {"date": "2024-01-08", "close": 48.882, "volume": 3067.0}, {"date": "2024-01-09", "close": 48.895, "volume": 1737.0}, {"date": "2024-01-10", "close": 48.8517, "volume": 14332.0}, {"date": "2024-01-11", "close": 49.0858, "volume": 4226.0}, {"date": "2024-01-12", "close": 49.205, "volume": 3960.0}, {"date": "2024-01-16", "close": 48.96, "volume": 25080.0}, {"date": "2024-01-17", "close": 48.797, "volume": 4571.0}, {"date": "2024-01-18", "close": 48.75, "volume": 5245.0}, {"date": "2024-01-19", "close": 48.7204, "volume": 1381.0}, {"date": "2024-01-22", "close": 48.83, "volume": 3278.0}, {"date": "2024-01-23", "close": 48.7721, "volume": 723.0}, {"date": "2024-01-24", "close": 48.6762, "volume": 1315.0}, {"date": "2024-01-25", "close": 48.845, "volume": 3200.0}, {"date": "2024-01-26", "close": 48.785, "volume": 9598.0}, {"date": "2024-01-29", "close": 48.98, "volume": 3983.0}, {"date": "2024-01-30", "close": 48.9454, "volume": 6502.0}, {"date": "2024-01-31", "close": 49.2053, "volume": 3697.0}, {"date": "2024-02-01", "close": 49.2887, "volume": 10593.0}, {"date": "2024-02-02", "close": 48.822, "volume": 23089.0}, {"date": "2024-02-05", "close": 48.51, "volume": 32576.0}, {"date": "2024-02-06", "close": 48.7174, "volume": 7263.0}, {"date": "2024-02-07", "close": 48.67, "volume": 13843.0}, {"date": "2024-02-08", "close": 48.55, "volume": 5024.0}, {"date": "2024-02-09", "close": 48.499, "volume": 3489.0}, {"date": "2024-02-12", "close": 48.5399, "volume": 6878.0}, {"date": "2024-02-13", "close": 48.1065, "volume": 12593.0}, {"date": "2024-02-14", "close": 48.27, "volume": 68745.0}, {"date": "2024-02-15", "close": 48.3678, "volume": 5302.0}, {"date": "2024-02-16", "close": 48.19, "volume": 11201.0}, {"date": "2024-02-20", "close": 48.28, "volume": 6500.0}, {"date": "2024-02-21", "close": 48.178, "volume": 6348.0}, {"date": "2024-02-22", "close": 48.1283, "volume": 2000.0}, {"date": "2024-02-23", "close": 48.27, "volume": 3287.0}, {"date": "2024-02-26", "close": 48.2059, "volume": 4805.0}, {"date": "2024-02-27", "close": 48.153, "volume": 438576.0}, {"date": "2024-02-28", "close": 48.2862, "volume": 5256.0}, {"date": "2024-02-29", "close": 48.3386, "volume": 3558.0}, {"date": "2024-03-01", "close": 48.448, "volume": 6633.0}, {"date": "2024-03-04", "close": 48.38, "volume": 8072.0}, {"date": "2024-03-05", "close": 48.55, "volume": 6194.0}, {"date": "2024-03-06", "close": 48.6, "volume": 4800.0}, {"date": "2024-03-07", "close": 48.6938, "volume": 2792.0}, {"date": "2024-03-08", "close": 48.75, "volume": 2880.0}, {"date": "2024-03-11", "close": 48.69, "volume": 3532.0}, {"date": "2024-03-12", "close": 48.53, "volume": 3669.0}, {"date": "2024-03-13", "close": 48.4556, "volume": 2245.0}, {"date": "2024-03-14", "close": 48.22, "volume": 3261.0}, {"date": "2024-03-15", "close": 48.15, "volume": 2459.0}, {"date": "2024-03-18", "close": 48.095, "volume": 1455.0}, {"date": "2024-03-19", "close": 48.21, "volume": 3514.0}, {"date": "2024-03-20", "close": 48.333, "volume": 21459.0}, {"date": "2024-03-21", "close": 48.36, "volume": 14093.0}, {"date": "2024-03-22", "close": 48.4805, "volume": 3606.0}, {"date": "2024-03-25", "close": 48.41, "volume": 4372.0}, {"date": "2024-03-26", "close": 48.4509, "volume": 4471.0}, {"date": "2024-03-27", "close": 48.5676, "volume": 6737.0}, {"date": "2024-03-28", "close": 48.5, "volume": 3783.0}, {"date": "2024-04-01", "close": 48.08, "volume": 6733.0}, {"date": "2024-04-02", "close": 48.04, "volume": 34600.0}, {"date": "2024-04-03", "close": 48.0517, "volume": 5883.0}, {"date": "2024-04-04", "close": 48.1955, "volume": 880.0}, {"date": "2024-04-05", "close": 47.97, "volume": 1694.0}, {"date": "2024-04-08", "close": 47.87, "volume": 6090.0}, {"date": "2024-04-09", "close": 48.01, "volume": 4931.0}, {"date": "2024-04-10", "close": 47.49, "volume": 6816.0}, {"date": "2024-04-11", "close": 47.4823, "volume": 1444.0}, {"date": "2024-04-12", "close": 47.6364, "volume": 2685.0}, {"date": "2024-04-15", "close": 47.45, "volume": 5476.0}, {"date": "2024-04-16", "close": 47.2978, "volume": 37896.0}, {"date": "2024-04-17", "close": 47.52, "volume": 5889.0}, {"date": "2024-04-18", "close": 47.37, "volume": 11945.0}, {"date": "2024-04-19", "close": 47.4168, "volume": 3290.0}, {"date": "2024-04-22", "close": 47.45, "volume": 16963.0}, {"date": "2024-04-23", "close": 47.49, "volume": 3319.0}, {"date": "2024-04-24", "close": 47.4295, "volume": 12986.0}, {"date": "2024-04-25", "close": 47.3, "volume": 2058.0}, {"date": "2024-04-26", "close": 47.36, "volume": 4398.0}, {"date": "2024-04-29", "close": 47.5, "volume": 5016.0}, {"date": "2024-04-30", "close": 47.3206, "volume": 2617.0}, {"date": "2024-05-01", "close": 47.35, "volume": 3728.0}, {"date": "2024-05-02", "close": 47.5356, "volume": 7258.0}, {"date": "2024-05-03", "close": 47.7317, "volume": 11720.0}, {"date": "2024-05-06", "close": 47.75, "volume": 11664.0}, {"date": "2024-05-07", "close": 47.8, "volume": 12808.0}, {"date": "2024-05-08", "close": 47.74, "volume": 12597.0}, {"date": "2024-05-09", "close": 47.83, "volume": 19389.0}, {"date": "2024-05-10", "close": 47.72, "volume": 6358.0}, {"date": "2024-05-13", "close": 47.755, "volume": 3217.0}, {"date": "2024-05-14", "close": 47.89, "volume": 6245.0}, {"date": "2024-05-15", "close": 48.12, "volume": 3147.0}, {"date": "2024-05-16", "close": 48.04, "volume": 2120.0}, {"date": "2024-05-17", "close": 47.945, "volume": 3135.0}, {"date": "2024-05-20", "close": 47.87, "volume": 15319.0}, {"date": "2024-05-21", "close": 47.9813, "volume": 4448.0}, {"date": "2024-05-22", "close": 47.915, "volume": 5185.0}, {"date": "2024-05-23", "close": 47.805, "volume": 6050.0}, {"date": "2024-05-24", "close": 47.83, "volume": 1109.0}, {"date": "2024-05-28", "close": 47.6661, "volume": 13139.0}, {"date": "2024-05-29", "close": 47.515, "volume": 1757.0}, {"date": "2024-05-30", "close": 47.6789, "volume": 124719.0}, {"date": "2024-05-31", "close": 47.8383, "volume": 13017.0}, {"date": "2024-06-03", "close": 47.9, "volume": 6950.0}, {"date": "2024-06-04", "close": 48.09, "volume": 9674.0}, {"date": "2024-06-05", "close": 48.1801, "volume": 5547.0}, {"date": "2024-06-06", "close": 48.19, "volume": 22230.0}, {"date": "2024-06-07", "close": 47.835, "volume": 11325.0}, {"date": "2024-06-10", "close": 47.79, "volume": 4574.0}, {"date": "2024-06-11", "close": 47.96, "volume": 18870.0}, {"date": "2024-06-12", "close": 48.145, "volume": 15874.0}, {"date": "2024-06-13", "close": 48.3883, "volume": 1499.0}, {"date": "2024-06-14", "close": 48.4345, "volume": 4724.0}, {"date": "2024-06-17", "close": 48.27, "volume": 9697.0}, {"date": "2024-06-18", "close": 48.41, "volume": 8845.0}, {"date": "2024-06-20", "close": 48.37, "volume": 10656.0}, {"date": "2024-06-21", "close": 48.38, "volume": 4570.0}, {"date": "2024-06-24", "close": 48.3751, "volume": 5708.0}, {"date": "2024-06-25", "close": 48.42, "volume": 7839.0}, {"date": "2024-06-26", "close": 48.215, "volume": 4765.0}, {"date": "2024-06-27", "close": 48.31, "volume": 12241.0}, {"date": "2024-06-28", "close": 48.23, "volume": 17128.0}, {"date": "2024-07-01", "close": 47.83, "volume": 9979.0}, {"date": "2024-07-02", "close": 47.926, "volume": 3107.0}, {"date": "2024-07-03", "close": 48.1394, "volume": 2997.0}, {"date": "2024-07-05", "close": 48.38, "volume": 12502.0}, {"date": "2024-07-08", "close": 48.37, "volume": 2478.0}, {"date": "2024-07-09", "close": 48.34, "volume": 28347.0}, {"date": "2024-07-10", "close": 48.34, "volume": 13793.0}, {"date": "2024-07-11", "close": 48.6, "volume": 2672.0}, {"date": "2024-07-12", "close": 48.7, "volume": 21236.0}, {"date": "2024-07-15", "close": 48.64, "volume": 22311.0}, {"date": "2024-07-16", "close": 48.75, "volume": 17918.0}, {"date": "2024-07-17", "close": 48.78, "volume": 9367.0}, {"date": "2024-07-18", "close": 48.69, "volume": 2977.0}, {"date": "2024-07-19", "close": 48.5701, "volume": 394.0}, {"date": "2024-07-22", "close": 48.5525, "volume": 9706.0}, {"date": "2024-07-23", "close": 48.6, "volume": 9659.0}, {"date": "2024-07-24", "close": 48.59, "volume": 6455.0}, {"date": "2024-07-25", "close": 48.63, "volume": 5366.0}, {"date": "2024-07-26", "close": 48.79, "volume": 3063.0}, {"date": "2024-07-29", "close": 48.8399, "volume": 25702.0}, {"date": "2024-07-30", "close": 48.89, "volume": 6405.0}, {"date": "2024-07-31", "close": 49.19, "volume": 6482.0}, {"date": "2024-08-01", "close": 49.21, "volume": 16802.0}, {"date": "2024-08-02", "close": 49.77, "volume": 15836.0}, {"date": "2024-08-05", "close": 49.8, "volume": 659831.0}, {"date": "2024-08-06", "close": 49.51, "volume": 186835.0}, {"date": "2024-08-07", "close": 49.38, "volume": 13082.0}, {"date": "2024-08-08", "close": 49.3, "volume": 5369.0}, {"date": "2024-08-09", "close": 49.3911, "volume": 3096.0}, {"date": "2024-08-12", "close": 49.53, "volume": 12138.0}, {"date": "2024-08-13", "close": 49.67, "volume": 5514.0}, {"date": "2024-08-14", "close": 49.71, "volume": 11625.0}, {"date": "2024-08-15", "close": 49.425, "volume": 12159.0}, {"date": "2024-08-16", "close": 49.52, "volume": 7100.0}, {"date": "2024-08-19", "close": 49.54, "volume": 11111.0}, {"date": "2024-08-20", "close": 49.67, "volume": 6507.0}, {"date": "2024-08-21", "close": 49.805, "volume": 9317.0}, {"date": "2024-08-22", "close": 49.6195, "volume": 8795.0}, {"date": "2024-08-23", "close": 49.8096, "volume": 4768.0}, {"date": "2024-08-26", "close": 49.759, "volume": 1512.0}, {"date": "2024-08-27", "close": 49.765, "volume": 4976.0}, {"date": "2024-08-28", "close": 49.7556, "volume": 4269.0}, {"date": "2024-08-29", "close": 49.71, "volume": 4885.0}, {"date": "2024-08-30", "close": 49.6202, "volume": 9826.0}, {"date": "2024-09-03", "close": 49.68, "volume": 13031.0}, {"date": "2024-09-04", "close": 49.89, "volume": 6544.0}, {"date": "2024-09-05", "close": 49.95, "volume": 7273.0}, {"date": "2024-09-06", "close": 50.0523, "volume": 4801.0}, {"date": "2024-09-09", "close": 50.0684, "volume": 8760.0}, {"date": "2024-09-10", "close": 50.25, "volume": 12860.0}, {"date": "2024-09-11", "close": 50.1998, "volume": 4531.0}, {"date": "2024-09-12", "close": 50.14, "volume": 5537.0}, {"date": "2024-09-13", "close": 50.245, "volume": 3992.0}, {"date": "2024-09-16", "close": 50.315, "volume": 7068.0}, {"date": "2024-09-17", "close": 50.2475, "volume": 5550.0}, {"date": "2024-09-18", "close": 50.13, "volume": 10255.0}, {"date": "2024-09-19", "close": 50.13, "volume": 7714.0}, {"date": "2024-09-20", "close": 50.1453, "volume": 8568.0}, {"date": "2024-09-23", "close": 50.0902, "volume": 5873.0}, {"date": "2024-09-24", "close": 50.174, "volume": 56696.0}, {"date": "2024-09-25", "close": 50.05, "volume": 13164.0}, {"date": "2024-09-26", "close": 49.9802, "volume": 15795.0}, {"date": "2024-09-27", "close": 50.1295, "volume": 7928.0}, {"date": "2024-09-30", "close": 49.9965, "volume": 7159.0}, {"date": "2024-10-01", "close": 50.01, "volume": 6068.0}, {"date": "2024-10-02", "close": 49.91, "volume": 12119.0}, {"date": "2024-10-03", "close": 49.715, "volume": 6455.0}, {"date": "2024-10-04", "close": 49.31, "volume": 7367.0}, {"date": "2024-10-07", "close": 49.1712, "volume": 6766.0}, {"date": "2024-10-08", "close": 49.22, "volume": 7442.0}, {"date": "2024-10-09", "close": 49.09, "volume": 61419.0}, {"date": "2024-10-10", "close": 49.1084, "volume": 17168.0}, {"date": "2024-10-11", "close": 49.15, "volume": 19579.0}, {"date": "2024-10-14", "close": 49.04, "volume": 14279.0}, {"date": "2024-10-15", "close": 49.23, "volume": 8618.0}, {"date": "2024-10-16", "close": 49.266, "volume": 7678.0}, {"date": "2024-10-17", "close": 49.14, "volume": 13836.0}, {"date": "2024-10-18", "close": 49.19, "volume": 7917.0}, {"date": "2024-10-21", "close": 48.95, "volume": 14268.0}, {"date": "2024-10-22", "close": 48.9007, "volume": 2055.0}, {"date": "2024-10-23", "close": 48.7976, "volume": 16460.0}, {"date": "2024-10-24", "close": 48.8589, "volume": 6464.0}, {"date": "2024-10-25", "close": 48.81, "volume": 6848.0}, {"date": "2024-10-28", "close": 48.73, "volume": 14801.0}, {"date": "2024-10-29", "close": 48.75, "volume": 10999.0}, {"date": "2024-10-30", "close": 48.626, "volume": 8341.0}, {"date": "2024-10-31", "close": 48.62, "volume": 8105.0}, {"date": "2024-11-01", "close": 48.31, "volume": 28165.0}, {"date": "2024-11-04", "close": 48.4552, "volume": 4418.0}, {"date": "2024-11-05", "close": 48.42, "volume": 21075.0}, {"date": "2024-11-06", "close": 48.15, "volume": 19229.0}, {"date": "2024-11-07", "close": 48.45, "volume": 13899.0}, {"date": "2024-11-08", "close": 48.43, "volume": 18577.0}, {"date": "2024-11-11", "close": 48.32, "volume": 20423.0}, {"date": "2024-11-12", "close": 48.12, "volume": 11946.0}, {"date": "2024-11-13", "close": 48.1761, "volume": 11602.0}, {"date": "2024-11-14", "close": 48.1093, "volume": 11424.0}, {"date": "2024-11-15", "close": 48.18, "volume": 9261.0}, {"date": "2024-11-18", "close": 48.2399, "volume": 9456.0}, {"date": "2024-11-19", "close": 48.33, "volume": 16855.0}, {"date": "2024-11-20", "close": 48.27, "volume": 124375.0}, {"date": "2024-11-21", "close": 48.2202, "volume": 17032.0}, {"date": "2024-11-22", "close": 48.25, "volume": 51986.0}, {"date": "2024-11-25", "close": 48.57, "volume": 180194.0}, {"date": "2024-11-26", "close": 48.5183, "volume": 32903.0}, {"date": "2024-11-27", "close": 48.65, "volume": 29964.0}, {"date": "2024-11-29", "close": 48.81, "volume": 81883.0}, {"date": "2024-12-02", "close": 48.6363, "volume": 23878.0}, {"date": "2024-12-03", "close": 48.58, "volume": 21478.0}, {"date": "2024-12-04", "close": 48.7, "volume": 27193.0}, {"date": "2024-12-05", "close": 48.69, "volume": 24234.0}, {"date": "2024-12-06", "close": 48.8139, "volume": 20491.0}, {"date": "2024-12-09", "close": 48.715, "volume": 8642.0}, {"date": "2024-12-10", "close": 48.6506, "volume": 12441.0}, {"date": "2024-12-11", "close": 48.5662, "volume": 15051.0}, {"date": "2024-12-12", "close": 48.46, "volume": 92743.0}, {"date": "2024-12-13", "close": 48.3145, "volume": 11358.0}, {"date": "2024-12-16", "close": 48.33, "volume": 8604.0}, {"date": "2024-12-17", "close": 48.33, "volume": 13992.0}, {"date": "2024-12-18", "close": 48.03, "volume": 26797.0}, {"date": "2024-12-19", "close": 47.93, "volume": 11490.0}, {"date": "2024-12-20", "close": 48.05, "volume": 14885.0}, {"date": "2024-12-23", "close": 47.9144, "volume": 34234.0}, {"date": "2024-12-24", "close": 47.93, "volume": 6688.0}, {"date": "2024-12-26", "close": 47.97, "volume": 9190.0}, {"date": "2024-12-27", "close": 47.92, "volume": 12280.0}, {"date": "2024-12-30", "close": 47.96, "volume": 10958.0}, {"date": "2024-12-31", "close": 47.97, "volume": 13580.0}, {"date": "2025-01-02", "close": 47.95, "volume": 21525.0}, {"date": "2025-01-03", "close": 47.8716, "volume": 11407.0}, {"date": "2025-01-06", "close": 47.8596, "volume": 6677.0}, {"date": "2025-01-07", "close": 47.74, "volume": 16551.0}, {"date": "2025-01-08", "close": 47.798, "volume": 17283.0}, {"date": "2025-01-10", "close": 47.5016, "volume": 179271.0}, {"date": "2025-01-13", "close": 47.4509, "volume": 6092.0}, {"date": "2025-01-14", "close": 47.4768, "volume": 12030.0}, {"date": "2025-01-15", "close": 47.8358, "volume": 13261.0}, {"date": "2025-01-16", "close": 47.9495, "volume": 18573.0}, {"date": "2025-01-17", "close": 47.945, "volume": 12516.0}, {"date": "2025-01-21", "close": 48.04, "volume": 15919.0}, {"date": "2025-01-22", "close": 47.92, "volume": 8819.0}, {"date": "2025-01-23", "close": 47.8774, "volume": 2931.0}, {"date": "2025-01-24", "close": 47.97, "volume": 6874.0}, {"date": "2025-01-27", "close": 48.17, "volume": 105493.0}, {"date": "2025-01-28", "close": 48.21, "volume": 33246.0}, {"date": "2025-01-29", "close": 48.14, "volume": 795104.0}, {"date": "2025-01-30", "close": 48.2, "volume": 24683.0}, {"date": "2025-01-31", "close": 48.22, "volume": 20011.0}, {"date": "2025-02-03", "close": 47.9652, "volume": 13415.0}, {"date": "2025-02-04", "close": 48.055, "volume": 9886.0}, {"date": "2025-02-05", "close": 48.2348, "volume": 12447.0}, {"date": "2025-02-06", "close": 48.18, "volume": 4842.0}, {"date": "2025-02-07", "close": 48.03, "volume": 7513.0}, {"date": "2025-02-10", "close": 48.0403, "volume": 5588.0}, {"date": "2025-02-11", "close": 47.9825, "volume": 6734.0}, {"date": "2025-02-12", "close": 47.7319, "volume": 23947.0}, {"date": "2025-02-13", "close": 47.9549, "volume": 3003.0}, {"date": "2025-02-14", "close": 48.1071, "volume": 7342.0}, {"date": "2025-02-18", "close": 47.97, "volume": 11244.0}, {"date": "2025-02-19", "close": 48.0313, "volume": 8633.0}, {"date": "2025-02-20", "close": 48.0922, "volume": 5113.0}, {"date": "2025-02-21", "close": 48.2935, "volume": 7137.0}, {"date": "2025-02-24", "close": 48.39, "volume": 8844.0}, {"date": "2025-02-25", "close": 48.66, "volume": 15967.0}, {"date": "2025-02-26", "close": 48.76, "volume": 8331.0}, {"date": "2025-02-27", "close": 48.75, "volume": 16707.0}, {"date": "2025-02-28", "close": 49.22, "volume": 17123.0}, {"date": "2025-03-03", "close": 48.8943, "volume": 5073.0}, {"date": "2025-03-04", "close": 48.8407, "volume": 11106.0}, {"date": "2025-03-05", "close": 48.6347, "volume": 4851.0}, {"date": "2025-03-06", "close": 48.66, "volume": 9617.0}, {"date": "2025-03-07", "close": 48.61, "volume": 14874.0}, {"date": "2025-03-10", "close": 48.8659, "volume": 10804.0}, {"date": "2025-03-11", "close": 48.75, "volume": 7994.0}, {"date": "2025-03-12", "close": 48.6455, "volume": 5203.0}, {"date": "2025-03-13", "close": 48.8, "volume": 8796.0}, {"date": "2025-03-14", "close": 48.645, "volume": 299340.0}, {"date": "2025-03-17", "close": 48.6466, "volume": 86212.0}, {"date": "2025-03-18", "close": 48.71, "volume": 7941.0}, {"date": "2025-03-19", "close": 48.83, "volume": 7862.0}, {"date": "2025-03-20", "close": 48.89, "volume": 18321.0}, {"date": "2025-03-21", "close": 48.9, "volume": 15713.0}, {"date": "2025-03-24", "close": 48.6771, "volume": 9954.0}, {"date": "2025-03-25", "close": 48.76, "volume": 7238.0}, {"date": "2025-03-26", "close": 48.7, "volume": 8018.0}, {"date": "2025-03-27", "close": 48.71, "volume": 15318.0}, {"date": "2025-03-28", "close": 48.99, "volume": 14803.0}, {"date": "2025-03-31", "close": 49.08, "volume": 9325.0}, {"date": "2025-04-01", "close": 49.02, "volume": 50442.0}, {"date": "2025-04-02", "close": 48.96, "volume": 52041.0}, {"date": "2025-04-03", "close": 49.4181, "volume": 15579.0}, {"date": "2025-04-04", "close": 49.5376, "volume": 16972.0}, {"date": "2025-04-07", "close": 49.15, "volume": 72565.0}, {"date": "2025-04-08", "close": 49.04, "volume": 16199.0}, {"date": "2025-04-09", "close": 48.7588, "volume": 14896.0}, {"date": "2025-04-10", "close": 48.73, "volume": 20912.0}, {"date": "2025-04-11", "close": 48.49, "volume": 18473.0}, {"date": "2025-04-14", "close": 48.77, "volume": 12034700.0}, {"date": "2025-04-15", "close": 48.89, "volume": 2047250.0}, {"date": "2025-04-16", "close": 49.08, "volume": 8376473.0}, {"date": "2025-04-17", "close": 49.0, "volume": 6202104.0}, {"date": "2025-04-21", "close": 48.8901, "volume": 144407.0}, {"date": "2025-04-22", "close": 48.88, "volume": 34686.0}, {"date": "2025-04-23", "close": 48.84, "volume": 86346.0}, {"date": "2025-04-24", "close": 49.045, "volume": 36311.0}, {"date": "2025-04-25", "close": 49.1802, "volume": 8852.0}, {"date": "2025-04-28", "close": 49.36, "volume": 22556.0}, {"date": "2025-04-29", "close": 49.47, "volume": 11816.0}, {"date": "2025-04-30", "close": 49.59, "volume": 56894.0}, {"date": "2025-05-01", "close": 49.15, "volume": 11378.0}, {"date": "2025-05-02", "close": 48.88, "volume": 8044.0}, {"date": "2025-05-05", "close": 48.84, "volume": 22668.0}, {"date": "2025-05-06", "close": 48.93, "volume": 10269.0}, {"date": "2025-05-07", "close": 48.9971, "volume": 13806.0}, {"date": "2025-05-08", "close": 48.7157, "volume": 7996.0}, {"date": "2025-05-09", "close": 48.735, "volume": 10459.0}, {"date": "2025-05-12", "close": 48.47, "volume": 40410.0}, {"date": "2025-05-13", "close": 48.45, "volume": 25592.0}, {"date": "2025-05-14", "close": 48.35, "volume": 35132.0}, {"date": "2025-05-15", "close": 48.58, "volume": 17274.0}, {"date": "2025-05-16", "close": 48.585, "volume": 24825.0}, {"date": "2025-05-19", "close": 48.61, "volume": 40898.0}, {"date": "2025-05-20", "close": 48.57, "volume": 53761.0}, {"date": "2025-05-21", "close": 48.39, "volume": 70781.0}, {"date": "2025-05-22", "close": 48.525, "volume": 30476.0}, {"date": "2025-05-23", "close": 48.63, "volume": 9258.0}, {"date": "2025-05-27", "close": 48.7298, "volume": 12090.0}, {"date": "2025-05-28", "close": 48.6315, "volume": 8609.0}, {"date": "2025-05-29", "close": 48.8, "volume": 25304.0}, {"date": "2025-05-30", "close": 48.8883, "volume": 27031.0}, {"date": "2025-06-02", "close": 48.66, "volume": 16983.0}, {"date": "2025-06-03", "close": 48.61, "volume": 21671.0}, {"date": "2025-06-04", "close": 48.85, "volume": 17863.0}, {"date": "2025-06-05", "close": 48.73, "volume": 18730.0}, {"date": "2025-06-06", "close": 48.42, "volume": 14633.0}, {"date": "2025-06-09", "close": 48.5, "volume": 23722.0}, {"date": "2025-06-10", "close": 48.535, "volume": 13856.0}, {"date": "2025-06-11", "close": 48.69, "volume": 113189.0}, {"date": "2025-06-12", "close": 48.85, "volume": 13951.0}, {"date": "2025-06-13", "close": 48.74, "volume": 14567.0}, {"date": "2025-06-16", "close": 48.68, "volume": 12427.0}, {"date": "2025-06-17", "close": 48.82, "volume": 14688.0}, {"date": "2025-06-18", "close": 48.83, "volume": 20306.0}, {"date": "2025-06-20", "close": 48.88, "volume": 23535.0}, {"date": "2025-06-23", "close": 49.02, "volume": 18658.0}, {"date": "2025-06-24", "close": 49.14, "volume": 13289.0}, {"date": "2025-06-25", "close": 49.2, "volume": 69779.0}, {"date": "2025-06-26", "close": 49.31, "volume": 22593.0}, {"date": "2025-06-27", "close": 49.24, "volume": 9785.0}, {"date": "2025-06-30", "close": 49.35, "volume": 31401.0}, {"date": "2025-07-01", "close": 49.11, "volume": 28720.0}, {"date": "2025-07-02", "close": 49.05, "volume": 40628.0}, {"date": "2025-07-03", "close": 48.91, "volume": 12223.0}, {"date": "2025-07-07", "close": 48.83, "volume": 46014.0}, {"date": "2025-07-08", "close": 48.79, "volume": 13206.0}, {"date": "2025-07-09", "close": 48.96, "volume": 15620.0}, {"date": "2025-07-10", "close": 48.93, "volume": 7970.0}, {"date": "2025-07-11", "close": 48.8, "volume": 10807.0}, {"date": "2025-07-14", "close": 48.82, "volume": 24966.0}, {"date": "2025-07-15", "close": 48.67, "volume": 27828.0}, {"date": "2025-07-16", "close": 48.79, "volume": 38537.0}, {"date": "2025-07-17", "close": 48.77, "volume": 6131.0}, {"date": "2025-07-18", "close": 48.89, "volume": 18117.0}, {"date": "2025-07-21", "close": 49.0, "volume": 226158.0}, {"date": "2025-07-22", "close": 49.085, "volume": 10407.0}, {"date": "2025-07-23", "close": 48.97, "volume": 46432.0}, {"date": "2025-07-24", "close": 48.91, "volume": 33343.0}, {"date": "2025-07-25", "close": 48.98, "volume": 32291.0}, {"date": "2025-07-28", "close": 48.93, "volume": 25732.0}, {"date": "2025-07-29", "close": 49.11, "volume": 19783.0}, {"date": "2025-07-30", "close": 48.99, "volume": 20981.0}, {"date": "2025-07-31", "close": 49.01, "volume": 24520.0}, {"date": "2025-08-01", "close": 49.34, "volume": 19213.0}, {"date": "2025-08-04", "close": 49.365, "volume": 26094.0}, {"date": "2025-08-05", "close": 49.335, "volume": 33587.0}, {"date": "2025-08-06", "close": 49.321, "volume": 19221.0}, {"date": "2025-08-07", "close": 49.3, "volume": 20202.0}, {"date": "2025-08-08", "close": 49.195, "volume": 26220.0}, {"date": "2025-08-11", "close": 49.2, "volume": 11892.0}, {"date": "2025-08-12", "close": 49.2137, "volume": 26370.0}, {"date": "2025-08-13", "close": 49.37, "volume": 20874.0}, {"date": "2025-08-14", "close": 49.247, "volume": 11368.0}, {"date": "2025-08-15", "close": 49.189, "volume": 20024.0}, {"date": "2025-08-18", "close": 49.168, "volume": 30335.0}, {"date": "2025-08-19", "close": 49.26, "volume": 41535.0}, {"date": "2025-08-20", "close": 49.29, "volume": 23472.0}, {"date": "2025-08-21", "close": 49.19, "volume": 51860.0}, {"date": "2025-08-22", "close": 49.43, "volume": 14540.0}, {"date": "2025-08-25", "close": 49.3579, "volume": 32288.0}, {"date": "2025-08-26", "close": 49.48, "volume": 14468.0}, {"date": "2025-08-27", "close": 49.56, "volume": 45270.0}, {"date": "2025-08-28", "close": 49.62, "volume": 13879.0}, {"date": "2025-08-29", "close": 49.64, "volume": 29454.0}, {"date": "2025-09-02", "close": 49.3751, "volume": 270962.0}, {"date": "2025-09-03", "close": 49.4885, "volume": 25188.0}, {"date": "2025-09-04", "close": 49.6133, "volume": 457527.0}, {"date": "2025-09-05", "close": 49.76, "volume": 28464.0}, {"date": "2025-09-08", "close": 49.847, "volume": 17318.0}, {"date": "2025-09-09", "close": 49.757, "volume": 38941.0}, {"date": "2025-09-10", "close": 49.81, "volume": 25436.0}, {"date": "2025-09-11", "close": 49.8169, "volume": 17996.0}, {"date": "2025-09-12", "close": 49.745, "volume": 30144.0}, {"date": "2025-09-15", "close": 49.807, "volume": 31524.0}, {"date": "2025-09-16", "close": 49.847, "volume": 13762.0}, {"date": "2025-09-17", "close": 49.737, "volume": 30032.0}, {"date": "2025-09-18", "close": 49.65, "volume": 10069.0}, {"date": "2025-09-19", "close": 49.65, "volume": 24805.0}, {"date": "2025-09-22", "close": 49.595, "volume": 36830.0}, {"date": "2025-09-23", "close": 49.69, "volume": 48614.0}, {"date": "2025-09-24", "close": 49.58, "volume": 31376.0}, {"date": "2025-09-25", "close": 49.48, "volume": 52092.0}, {"date": "2025-09-26", "close": 49.4712, "volume": 52590.0}, {"date": "2025-09-29", "close": 49.57, "volume": 29808.0}, {"date": "2025-09-30", "close": 49.53, "volume": 180069.0}, {"date": "2025-10-01", "close": 49.56, "volume": 43698.0}, {"date": "2025-10-02", "close": 49.58, "volume": 28460.0}, {"date": "2025-10-03", "close": 49.4801, "volume": 1373056.0}, {"date": "2025-10-06", "close": 49.41, "volume": 19062.0}, {"date": "2025-10-07", "close": 49.5, "volume": 23026.0}, {"date": "2025-10-08", "close": 49.485, "volume": 28876.0}, {"date": "2025-10-09", "close": 49.465, "volume": 27671.0}, {"date": "2025-10-10", "close": 49.685, "volume": 33906.0}, {"date": "2025-10-13", "close": 49.735, "volume": 7340.0}, {"date": "2025-10-14", "close": 49.82, "volume": 28728.0}, {"date": "2025-10-15", "close": 49.775, "volume": 13439.0}, {"date": "2025-10-16", "close": 49.9572, "volume": 91917.0}, {"date": "2025-10-17", "close": 49.885, "volume": 53533.0}, {"date": "2025-10-20", "close": 49.93, "volume": 13982.0}, {"date": "2025-10-21", "close": 49.985, "volume": 94956.0}, {"date": "2025-10-22", "close": 49.99, "volume": 21294.0}, {"date": "2025-10-23", "close": 49.86, "volume": 37460.0}, {"date": "2025-10-24", "close": 49.898, "volume": 25056.0}, {"date": "2025-10-27", "close": 49.88, "volume": 31542.0}, {"date": "2025-10-28", "close": 49.9, "volume": 41522.0}, {"date": "2025-10-29", "close": 49.67, "volume": 41546.0}, {"date": "2025-10-30", "close": 49.623, "volume": 39009.0}, {"date": "2025-10-31", "close": 49.67, "volume": 31813.0}, {"date": "2025-11-03", "close": 49.52, "volume": 60928.0}, {"date": "2025-11-04", "close": 49.56, "volume": 690881.0}, {"date": "2025-11-05", "close": 49.395, "volume": 40541.0}, {"date": "2025-11-06", "close": 49.6, "volume": 152950.0}, {"date": "2025-11-07", "close": 49.625, "volume": 26705.0}, {"date": "2025-11-10", "close": 49.545, "volume": 88044.0}, {"date": "2025-11-11", "close": 49.685, "volume": 10278.0}, {"date": "2025-11-12", "close": 49.69, "volume": 30539.0}, {"date": "2025-11-13", "close": 49.58, "volume": 47464.0}, {"date": "2025-11-14", "close": 49.535, "volume": 38226.0}, {"date": "2025-11-17", "close": 49.565, "volume": 60880.0}, {"date": "2025-11-18", "close": 49.645, "volume": 47417.0}, {"date": "2025-11-19", "close": 49.62, "volume": 27743.0}, {"date": "2025-11-20", "close": 49.73, "volume": 42223.0}, {"date": "2025-11-21", "close": 49.83, "volume": 47898.0}, {"date": "2025-11-24", "close": 49.885, "volume": 37727.0}, {"date": "2025-11-25", "close": 49.977, "volume": 33085.0}, {"date": "2025-11-26", "close": 50.0, "volume": 27323.0}, {"date": "2025-11-28", "close": 49.9313, "volume": 15426.0}, {"date": "2025-12-01", "close": 49.608, "volume": 110761.0}, {"date": "2025-12-02", "close": 49.65, "volume": 55480.0}, {"date": "2025-12-03", "close": 49.73, "volume": 38463.0}, {"date": "2025-12-04", "close": 49.6, "volume": 25884.0}, {"date": "2025-12-05", "close": 49.54, "volume": 27177.0}, {"date": "2025-12-08", "close": 49.455, "volume": 36945.0}, {"date": "2025-12-09", "close": 49.39, "volume": 24050.0}, {"date": "2025-12-10", "close": 49.53, "volume": 13000.0}, {"date": "2025-12-11", "close": 49.55, "volume": 28756.0}, {"date": "2025-12-12", "close": 49.49, "volume": 43156.0}, {"date": "2025-12-15", "close": 49.525, "volume": 24681.0}, {"date": "2025-12-16", "close": 49.62, "volume": 60597.0}, {"date": "2025-12-17", "close": 49.62, "volume": 1042203.0}, {"date": "2025-12-18", "close": 49.72, "volume": 68440.0}, {"date": "2025-12-19", "close": 49.64, "volume": 42553.0}, {"date": "2025-12-22", "close": 49.6, "volume": 30804.0}, {"date": "2025-12-23", "close": 49.546, "volume": 53953.0}, {"date": "2025-12-24", "close": 49.64, "volume": 25846.0}, {"date": "2025-12-26", "close": 49.69, "volume": 19986.0}, {"date": "2025-12-29", "close": 49.76, "volume": 35186.0}, {"date": "2025-12-30", "close": 49.59, "volume": 47684.0}, {"date": "2025-12-31", "close": 49.4788, "volume": 58248.0}, {"date": "2026-01-02", "close": 49.465, "volume": 27553.0}, {"date": "2026-01-05", "close": 49.55, "volume": 82409.0}, {"date": "2026-01-06", "close": 49.55, "volume": 169579.0}, {"date": "2026-01-07", "close": 49.599, "volume": 49267.0}, {"date": "2026-01-08", "close": 49.495, "volume": 43511.0}, {"date": "2026-01-09", "close": 49.4816, "volume": 38229.0}, {"date": "2026-01-12", "close": 49.47, "volume": 23455.0}, {"date": "2026-01-13", "close": 49.505, "volume": 45691.0}, {"date": "2026-01-14", "close": 49.58, "volume": 31491.0}, {"date": "2026-01-15", "close": 49.4783, "volume": 38925.0}, {"date": "2026-01-16", "close": 49.3582, "volume": 64774.0}, {"date": "2026-01-20", "close": 49.26, "volume": 177304.0}, {"date": "2026-01-21", "close": 49.34, "volume": 146644.0}, {"date": "2026-01-22", "close": 49.295, "volume": 66645.0}, {"date": "2026-01-23", "close": 49.3604, "volume": 34641.0}, {"date": "2026-01-26", "close": 49.3932, "volume": 36701.0}, {"date": "2026-01-27", "close": 49.4, "volume": 38929.0}, {"date": "2026-01-28", "close": 49.3598, "volume": 24040.0}, {"date": "2026-01-29", "close": 49.4256, "volume": 24956.0}, {"date": "2026-01-30", "close": 49.46, "volume": 175959.0}, {"date": "2026-02-02", "close": 49.235, "volume": 34318.0}, {"date": "2026-02-03", "close": 49.25, "volume": 36534.0}, {"date": "2026-02-04", "close": 49.25, "volume": 51937.0}, {"date": "2026-02-05", "close": 49.49, "volume": 24492.0}, {"date": "2026-02-06", "close": 49.47, "volume": 179053.0}, {"date": "2026-02-09", "close": 49.484, "volume": 39487.0}, {"date": "2026-02-10", "close": 49.62, "volume": 20609.0}, {"date": "2026-02-11", "close": 49.51, "volume": 201592.0}, {"date": "2026-02-12", "close": 49.7183, "volume": 27836.0}, {"date": "2026-02-13", "close": 49.8799, "volume": 63938.0}, {"date": "2026-02-17", "close": 49.83, "volume": 31067.0}, {"date": "2026-02-18", "close": 49.7704, "volume": 53421.0}, {"date": "2026-02-19", "close": 49.8, "volume": 26222.0}, {"date": "2026-02-20", "close": 49.8147, "volume": 19587.0}, {"date": "2026-02-23", "close": 49.96, "volume": 47637.0}, {"date": "2026-02-24", "close": 49.9398, "volume": 35485.0}, {"date": "2026-02-25", "close": 49.91, "volume": 23889.0}, {"date": "2026-02-26", "close": 50.0081, "volume": 14264.0}, {"date": "2026-02-27", "close": 50.1612, "volume": 14994.0}, {"date": "2026-03-02", "close": 49.7847, "volume": 21109.0}, {"date": "2026-03-03", "close": 49.75, "volume": 51225.0}, {"date": "2026-03-04", "close": 49.67, "volume": 24248.0}, {"date": "2026-03-05", "close": 49.56, "volume": 31701.0}, {"date": "2026-03-06", "close": 49.548, "volume": 23614.0}, {"date": "2026-03-09", "close": 49.64, "volume": 31185.0}, {"date": "2026-03-10", "close": 49.54, "volume": 62347.0}, {"date": "2026-03-11", "close": 49.4, "volume": 20033.0}, {"date": "2026-03-12", "close": 49.25, "volume": 37798.0}, {"date": "2026-03-13", "close": 49.23, "volume": 522878.0}, {"date": "2026-03-16", "close": 49.3851, "volume": 45116.0}, {"date": "2026-03-17", "close": 49.46, "volume": 57823.0}, {"date": "2026-03-18", "close": 49.2522, "volume": 33515.0}, {"date": "2026-03-19", "close": 49.21, "volume": 25968.0}, {"date": "2026-03-20", "close": 48.92, "volume": 27873.0}, {"date": "2026-03-23", "close": 49.0587, "volume": 17830.0}, {"date": "2026-03-24", "close": 48.9009, "volume": 15955.0}, {"date": "2026-03-25", "close": 49.054, "volume": 23479.0}, {"date": "2026-03-26", "close": 48.78, "volume": 101443.0}, {"date": "2026-03-27", "close": 48.86, "volume": 32719.0}, {"date": "2026-03-30", "close": 49.0725, "volume": 34077.0}, {"date": "2026-03-31", "close": 49.16, "volume": 734871.0}, {"date": "2026-04-01", "close": 48.94, "volume": 119095.0}, {"date": "2026-04-02", "close": 49.025, "volume": 47255.0}, {"date": "2026-04-06", "close": 48.92, "volume": 15848.0}, {"date": "2026-04-07", "close": 49.0177, "volume": 25516.0}, {"date": "2026-04-08", "close": 49.09, "volume": 25187.0}, {"date": "2026-04-09", "close": 49.1247, "volume": 16358.0}, {"date": "2026-04-10", "close": 49.061, "volume": 72377.0}, {"date": "2026-04-13", "close": 49.1479, "volume": 33371.0}, {"date": "2026-04-14", "close": 49.26, "volume": 70457.0}, {"date": "2026-04-15", "close": 49.19, "volume": 18531.0}, {"date": "2026-04-16", "close": 49.1577, "volume": 19793.0}, {"date": "2026-04-17", "close": 49.3402, "volume": 102532.0}, {"date": "2026-04-20", "close": 49.31, "volume": 26304.0}, {"date": "2026-04-21", "close": 49.15, "volume": 54143.0}, {"date": "2026-04-22", "close": 49.1653, "volume": 19373.0}, {"date": "2026-04-23", "close": 49.1152, "volume": 13066.0}, {"date": "2026-04-24", "close": 49.18, "volume": 15189.0}, {"date": "2026-04-27", "close": 49.1349, "volume": 47160.0}, {"date": "2026-04-28", "close": 49.07, "volume": 16206.0}, {"date": "2026-04-29", "close": 48.9, "volume": 36624.0}, {"date": "2026-04-30", "close": 48.99, "volume": 30118.0}, {"date": "2026-05-01", "close": 48.86, "volume": 89600.0}, {"date": "2026-05-04", "close": 48.705, "volume": 39249.0}, {"date": "2026-05-05", "close": 48.73, "volume": 28927.0}, {"date": "2026-05-06", "close": 48.93, "volume": 21454.0}, {"date": "2026-05-07", "close": 48.82, "volume": 73976.0}, {"date": "2026-05-08", "close": 48.9118, "volume": 23780.0}, {"date": "2026-05-11", "close": 48.785, "volume": 18402.0}, {"date": "2026-05-12", "close": 48.6748, "volume": 30213.0}, {"date": "2026-05-13", "close": 48.6802, "volume": 838624.0}, {"date": "2026-05-14", "close": 48.645, "volume": 29260.0}, {"date": "2026-05-15", "close": 48.37, "volume": 87148.0}, {"date": "2026-05-18", "close": 48.36, "volume": 50283.0}, {"date": "2026-05-19", "close": 48.25, "volume": 36938.0}, {"date": "2026-05-20", "close": 48.45, "volume": 943724.0}, {"date": "2026-05-21", "close": 48.46, "volume": 64593.0}, {"date": "2026-05-22", "close": 48.4707, "volume": 42173.0}, {"date": "2026-05-26", "close": 48.64, "volume": 26696.0}, {"date": "2026-05-27", "close": 48.66, "volume": 23674.0}, {"date": "2026-05-28", "close": 48.72, "volume": 54801.0}, {"date": "2026-05-29", "close": 48.79, "volume": 23076.0}, {"date": "2026-06-01", "close": 48.56, "volume": 36728.0}, {"date": "2026-06-02", "close": 48.55, "volume": 16848.0}, {"date": "2026-06-03", "close": 48.4645, "volume": 32511.0}, {"date": "2026-06-04", "close": 48.52, "volume": 31297.0}, {"date": "2026-06-05", "close": 48.32, "volume": 22060.0}, {"date": "2026-06-08", "close": 48.3, "volume": 39575.0}, {"date": "2026-06-09", "close": 48.4, "volume": 59400.0}, {"date": "2026-06-10", "close": 48.37, "volume": 38245.0}, {"date": "2026-06-11", "close": 48.6063, "volume": 41895.0}, {"date": "2026-06-12", "close": 48.5297, "volume": 58247.0}, {"date": "2026-06-15", "close": 48.5882, "volume": 23339.0}, {"date": "2026-06-16", "close": 48.6751, "volume": 23294.0}, {"date": "2026-06-17", "close": 48.4139, "volume": 42592.0}, {"date": "2026-06-18", "close": 48.545, "volume": 21571.0}, {"date": "2026-06-22", "close": 48.4, "volume": 84012.0}, {"date": "2026-06-23", "close": 48.4791, "volume": 21443.0}, {"date": "2026-06-24", "close": 48.6803, "volume": 22590.0}, {"date": "2026-06-25", "close": 48.7284, "volume": 31855.0}, {"date": "2026-06-26", "close": 48.83, "volume": 25799.0}, {"date": "2026-06-29", "close": 48.84, "volume": 19925.0}, {"date": "2026-06-30", "close": 48.68, "volume": 26929.0}, {"date": "2026-07-01", "close": 48.44, "volume": 33893.0}, {"date": "2026-07-02", "close": 48.5, "volume": 27059.0}, {"date": "2026-07-06", "close": 48.53, "volume": 30721.0}, {"date": "2026-07-07", "close": 48.36, "volume": 14943.0}, {"date": "2026-07-08", "close": 48.28, "volume": 21491.0}, {"date": "2026-07-09", "close": 48.365, "volume": 508957.0}, {"date": "2026-07-10", "close": 48.3219, "volume": 29590.0}, {"date": "2026-07-13", "close": 48.1737, "volume": 17294.0}, {"date": "2026-07-14", "close": 48.31, "volume": 27052.0}, {"date": "2026-07-15", "close": 48.415, "volume": 1350629.0}, {"date": "2026-07-16", "close": 48.39, "volume": 30176.0}, {"date": "2026-07-17", "close": 48.4167, "volume": 27549.0}, {"date": "2026-07-20", "close": 48.3166, "volume": 16111.0}, {"date": "2026-07-21", "close": 48.22, "volume": 38697.0}, {"date": "2026-07-22", "close": 48.1219, "volume": 13293.0}, {"date": "2026-07-23", "close": 48.03, "volume": 33950.0}, {"date": "2026-07-24", "close": 48.1, "volume": 449759.0}, {"date": "2026-07-27", "close": 48.1893, "volume": 23480.0}, {"date": "2026-07-28", "close": 48.2928, "volume": 19901.0}, {"date": "2026-07-29", "close": 48.2014, "volume": 19663.0}, {"date": "2026-07-30", "close": 48.2281, "volume": 27234.0}, {"date": "2026-07-31", "close": 48.1197, "volume": 18645.0}, {"date": "2026-08-03", "close": 48.03, "volume": 44861.0}, {"date": "2026-08-04", "close": 48.1867, "volume": 61840.0}, {"date": "2026-08-05", "close": 48.2066, "volume": 73889.0}, {"date": "2026-08-06", "close": 48.09, "volume": 525558.0}, {"date": "2026-08-07", "close": 48.19, "volume": 35184.0}, {"date": "2026-08-10", "close": 48.05, "volume": 54810.0}, {"date": "2026-08-11", "close": 48.08, "volume": 23358.0}, {"date": "2026-08-12", "close": 48.13, "volume": 74657.0}, {"date": "2026-08-13", "close": 48.2632, "volume": 13716.0}, {"date": "2026-08-14", "close": 48.19, "volume": 29583.0}, {"date": "2026-08-17", "close": 48.1384, "volume": 12532.0}, {"date": "2026-08-18", "close": 48.18, "volume": 34093.0}, {"date": "2026-08-19", "close": 48.26, "volume": 69155.0}, {"date": "2026-08-20", "close": 48.17, "volume": 76384.0}, {"date": "2026-08-21", "close": 48.085, "volume": 23018.0}, {"date": "2026-08-24", "close": 48.135, "volume": 59386.0}, {"date": "2026-08-25", "close": 48.32, "volume": 38078.0}, {"date": "2026-08-26", "close": 48.22, "volume": 30529.0}, {"date": "2026-08-27", "close": 48.19, "volume": 17204.0}, {"date": "2026-08-28", "close": 48.02, "volume": 28933.0}, {"date": "2026-08-31", "close": 47.97, "volume": 32700.0}, {"date": "2026-09-01", "close": 47.71, "volume": 52718.0}, {"date": "2026-09-02", "close": 47.7332, "volume": 25727.0}, {"date": "2026-09-03", "close": 47.79, "volume": 95949.0}, {"date": "2026-09-04", "close": 47.7558, "volume": 29643.0}, {"date": "2026-09-08", "close": 47.7103, "volume": 30541.0}, {"date": "2026-09-09", "close": 47.62, "volume": 35106.0}, {"date": "2026-09-10", "close": 47.33, "volume": 37386.0}, {"date": "2026-09-11", "close": 47.25, "volume": 23145.0}, {"date": "2026-09-14", "close": 47.1984, "volume": 24108.0}, {"date": "2026-09-15", "close": 47.17, "volume": 44275.0}, {"date": "2026-09-16", "close": 47.0902, "volume": 24032.0}, {"date": "2026-09-17", "close": 47.2757, "volume": 21697.0}, {"date": "2026-09-18", "close": 47.1081, "volume": 32055.0}, {"date": "2026-09-21", "close": 47.21, "volume": 38637.0}, {"date": "2026-09-22", "close": 47.24, "volume": 92683.0}, {"date": "2026-09-23", "close": 46.88, "volume": 20225.0}, {"date": "2026-09-24", "close": 46.735, "volume": 62489.0}, {"date": "2026-09-25", "close": 46.9, "volume": 57185.0}, {"date": "2026-09-28", "close": 46.71, "volume": 46187.0}, {"date": "2026-09-29", "close": 46.7032, "volume": 31006.0}, {"date": "2026-09-30", "close": 46.66, "volume": 66958.0}, {"date": "2026-10-01", "close": 46.68, "volume": 213241.0}, {"date": "2026-10-02", "close": 46.57, "volume": 40626.0}, {"date": "2026-10-05", "close": 46.555, "volume": 380683.0}, {"date": "2026-10-06", "close": 46.63, "volume": 546794.0}, {"date": "2026-10-07", "close": 46.65, "volume": 56948.0}, {"date": "2026-10-08", "close": 46.74, "volume": 53790.0}, {"date": "2026-10-09", "close": 46.69, "volume": 231664.0}], "refreshing": true}