{"ticker": "XONE", "overview": {"name": "BondBloxx Bloomberg One 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": "XONE", "has_prices": true, "as_of": "2026-08-07", "last": 49.29, "prev_close": 49.25, "change": 0.03999999999999915, "change_pct": 0.000812182741116734, "session_volume": 113208.0, "vwap_5": 49.256048761137045, "vwap_20": 49.30318086103507, "vwap_60": 49.31789773985121, "vwap_250": 49.479031276359834, "high_52w": 49.68, "low_52w": 49.2173, "avg_volume_20": 179985.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-cbd337a9544b45df81cf00b0f5df95b8-1", "src": "CONGRESS", "ticker": "XONE", "cik": "", "company": "BondBloxx Bloomberg One Year Target Duration US Treasury ETF", "company_raw": "Boxx One Year Target Duration ETF", "who": "Sen. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. Lindsey Graham buys XONE ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd337a9-544b-45df-81cf-00b0f5df95b8/", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706549}], "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. Lindsey Graham", "who_key": "Sen. Lindsey Graham", "role": "Graham, Lindsey (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2025-06-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd337a9-544b-45df-81cf-00b0f5df95b8/"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2025-06-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/cbd337a9-544b-45df-81cf-00b0f5df95b8/"}}], "activity": [], "announcements": [], "performance": {"ticker": "XONE", "has_prices": true, "summary": {"n": 1, "avg": -0.006850695144066158, "win_rate": 0.0, "best": -0.006850695144066158, "worst": -0.006850695144066158, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Lindsey Graham", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Graham, Lindsey (Senator)", "amount": 15001.0, "date": "2025-06-30", "score": 0.0, "ref_price": 49.63, "return": -0.006850695144066158}]}, "price_series": [{"date": "2022-09-15", "close": 49.975, "volume": 9400.0}, {"date": "2022-09-16", "close": 49.98, "volume": 4421.0}, {"date": "2022-09-19", "close": 49.95, "volume": 7817.0}, {"date": "2022-09-20", "close": 49.955, "volume": 102.0}, {"date": "2022-09-21", "close": 49.935, "volume": 9.0}, {"date": "2022-09-22", "close": 49.93, "volume": 8621.0}, {"date": "2022-09-23", "close": 49.9171, "volume": 8135.0}, {"date": "2022-09-26", "close": 49.885, "volume": 15077.0}, {"date": "2022-09-27", "close": 49.88, "volume": 96.0}, {"date": "2022-09-28", "close": 49.94, "volume": 61.0}, {"date": "2022-09-29", "close": 49.935, "volume": 465.0}, {"date": "2022-09-30", "close": 49.935, "volume": 394.0}, {"date": "2022-10-03", "close": 49.9554, "volume": 12779.0}, {"date": "2022-10-04", "close": 49.955, "volume": 10003.0}, {"date": "2022-10-05", "close": 49.945, "volume": 116.0}, {"date": "2022-10-06", "close": 49.95, "volume": 5897.0}, {"date": "2022-10-07", "close": 49.94, "volume": 1972.0}, {"date": "2022-10-10", "close": 49.9, "volume": 317.0}, {"date": "2022-10-11", "close": 49.925, "volume": 700.0}, {"date": "2022-10-12", "close": 49.945, "volume": 666.0}, {"date": "2022-10-13", "close": 49.8804, "volume": 2829.0}, {"date": "2022-10-14", "close": 49.885, "volume": 3268.0}, {"date": "2022-10-17", "close": 49.91, "volume": 14712.0}, {"date": "2022-10-18", "close": 49.92, "volume": 6235.0}, {"date": "2022-10-19", "close": 49.88, "volume": 24.0}, {"date": "2022-10-20", "close": 49.875, "volume": 2.0}, {"date": "2022-10-21", "close": 49.915, "volume": 900.0}, {"date": "2022-10-24", "close": 49.91, "volume": 1218.0}, {"date": "2022-10-25", "close": 49.92, "volume": 2605.0}, {"date": "2022-10-26", "close": 49.94, "volume": 685.0}, {"date": "2022-10-27", "close": 49.97, "volume": 2390.0}, {"date": "2022-10-28", "close": 49.945, "volume": 1184.0}, {"date": "2022-10-31", "close": 49.91, "volume": 503.0}, {"date": "2022-11-01", "close": 49.685, "volume": 370.0}, {"date": "2022-11-02", "close": 49.665, "volume": 5281.0}, {"date": "2022-11-03", "close": 49.655, "volume": 15710.0}, {"date": "2022-11-04", "close": 49.67, "volume": 1276.0}, {"date": "2022-11-07", "close": 49.66, "volume": 774.0}, {"date": "2022-11-08", "close": 49.68, "volume": 838.0}, {"date": "2022-11-09", "close": 49.7198, "volume": 502.0}, {"date": "2022-11-10", "close": 49.81, "volume": 645.0}, {"date": "2022-11-11", "close": 49.805, "volume": 598.0}, {"date": "2022-11-14", "close": 49.79, "volume": 3918.0}, {"date": "2022-11-15", "close": 49.81, "volume": 1065.0}, {"date": "2022-11-16", "close": 49.8147, "volume": 3441.0}, {"date": "2022-11-17", "close": 49.8, "volume": 732.0}, {"date": "2022-11-18", "close": 49.78, "volume": 1621.0}, {"date": "2022-11-21", "close": 49.79, "volume": 4572.0}, {"date": "2022-11-22", "close": 49.795, "volume": 2223.0}, {"date": "2022-11-23", "close": 49.8211, "volume": 8952.0}, {"date": "2022-11-25", "close": 49.834, "volume": 2406.0}, {"date": "2022-11-28", "close": 49.84, "volume": 1024.0}, {"date": "2022-11-29", "close": 49.85, "volume": 4291.0}, {"date": "2022-11-30", "close": 49.8689, "volume": 3722.0}, {"date": "2022-12-01", "close": 49.755, "volume": 5652.0}, {"date": "2022-12-02", "close": 49.74, "volume": 2431.0}, {"date": "2022-12-05", "close": 49.715, "volume": 1105.0}, {"date": "2022-12-06", "close": 49.745, "volume": 4450.0}, {"date": "2022-12-07", "close": 49.78, "volume": 1514.0}, {"date": "2022-12-08", "close": 49.8048, "volume": 2038.0}, {"date": "2022-12-09", "close": 49.77, "volume": 1122.0}, {"date": "2022-12-12", "close": 49.76, "volume": 528.0}, {"date": "2022-12-13", "close": 49.85, "volume": 1002.0}, {"date": "2022-12-14", "close": 49.845, "volume": 1305.0}, {"date": "2022-12-15", "close": 49.86, "volume": 8040.0}, {"date": "2022-12-16", "close": 49.875, "volume": 174.0}, {"date": "2022-12-19", "close": 49.875, "volume": 9813.0}, {"date": "2022-12-20", "close": 49.878, "volume": 1502.0}, {"date": "2022-12-21", "close": 49.89, "volume": 1121.0}, {"date": "2022-12-22", "close": 49.915, "volume": 11950.0}, {"date": "2022-12-23", "close": 49.91, "volume": 20848.0}, {"date": "2022-12-27", "close": 49.88, "volume": 5996.0}, {"date": "2022-12-28", "close": 49.9, "volume": 25543.0}, {"date": "2022-12-29", "close": 49.725, "volume": 8294.0}, {"date": "2022-12-30", "close": 49.695, "volume": 3842.0}, {"date": "2023-01-03", "close": 49.7, "volume": 5100.0}, {"date": "2023-01-04", "close": 49.73, "volume": 8123.0}, {"date": "2023-01-05", "close": 49.71, "volume": 10009.0}, {"date": "2023-01-06", "close": 49.7681, "volume": 8293.0}, {"date": "2023-01-09", "close": 49.78, "volume": 19820.0}, {"date": "2023-01-10", "close": 49.77, "volume": 3453.0}, {"date": "2023-01-11", "close": 49.79, "volume": 3346.0}, {"date": "2023-01-12", "close": 49.845, "volume": 534838.0}, {"date": "2023-01-13", "close": 49.815, "volume": 2161.0}, {"date": "2023-01-17", "close": 49.825, "volume": 1145.0}, {"date": "2023-01-18", "close": 49.86, "volume": 1088.0}, {"date": "2023-01-19", "close": 49.86, "volume": 7152.0}, {"date": "2023-01-20", "close": 49.86, "volume": 101464.0}, {"date": "2023-01-23", "close": 49.84, "volume": 19203.0}, {"date": "2023-01-24", "close": 49.85, "volume": 28842.0}, {"date": "2023-01-25", "close": 49.859, "volume": 653.0}, {"date": "2023-01-26", "close": 49.8644, "volume": 31838.0}, {"date": "2023-01-27", "close": 49.869, "volume": 38195.0}, {"date": "2023-01-30", "close": 49.865, "volume": 225918.0}, {"date": "2023-01-31", "close": 49.8788, "volume": 12829.0}, {"date": "2023-02-01", "close": 49.794, "volume": 92897.0}, {"date": "2023-02-02", "close": 49.815, "volume": 7602.0}, {"date": "2023-02-03", "close": 49.75, "volume": 11524.0}, {"date": "2023-02-06", "close": 49.706, "volume": 3116.0}, {"date": "2023-02-07", "close": 49.7112, "volume": 10130.0}, {"date": "2023-02-08", "close": 49.72, "volume": 6125.0}, {"date": "2023-02-09", "close": 49.725, "volume": 2267.0}, {"date": "2023-02-10", "close": 49.7294, "volume": 6673.0}, {"date": "2023-02-13", "close": 49.72, "volume": 995.0}, {"date": "2023-02-14", "close": 49.705, "volume": 1151.0}, {"date": "2023-02-15", "close": 49.705, "volume": 2046.0}, {"date": "2023-02-16", "close": 49.73, "volume": 3115.0}, {"date": "2023-02-17", "close": 49.725, "volume": 2636.0}, {"date": "2023-02-21", "close": 49.72, "volume": 4222.0}, {"date": "2023-02-22", "close": 49.72, "volume": 35764.0}, {"date": "2023-02-23", "close": 49.74, "volume": 4422.0}, {"date": "2023-02-24", "close": 49.7295, "volume": 291632.0}, {"date": "2023-02-27", "close": 49.7395, "volume": 54542.0}, {"date": "2023-02-28", "close": 49.735, "volume": 10670.0}, {"date": "2023-03-01", "close": 49.56, "volume": 30121.0}, {"date": "2023-03-02", "close": 49.577, "volume": 5777.0}, {"date": "2023-03-03", "close": 49.585, "volume": 120344.0}, {"date": "2023-03-06", "close": 49.5881, "volume": 19866.0}, {"date": "2023-03-07", "close": 49.54, "volume": 244732.0}, {"date": "2023-03-08", "close": 49.5199, "volume": 18146.0}, {"date": "2023-03-09", "close": 49.5984, "volume": 14348.0}, {"date": "2023-03-10", "close": 49.715, "volume": 152145.0}, {"date": "2023-03-13", "close": 49.97, "volume": 35333.0}, {"date": "2023-03-14", "close": 49.9003, "volume": 11015.0}, {"date": "2023-03-15", "close": 50.08, "volume": 21335.0}, {"date": "2023-03-16", "close": 49.9576, "volume": 12558.0}, {"date": "2023-03-17", "close": 50.0898, "volume": 8837.0}, {"date": "2023-03-20", "close": 50.0554, "volume": 9950.0}, {"date": "2023-03-21", "close": 49.965, "volume": 111881.0}, {"date": "2023-03-22", "close": 50.0452, "volume": 7110.0}, {"date": "2023-03-23", "close": 50.123, "volume": 10329.0}, {"date": "2023-03-24", "close": 50.1448, "volume": 14464.0}, {"date": "2023-03-27", "close": 50.07, "volume": 130633.0}, {"date": "2023-03-28", "close": 50.06, "volume": 34488.0}, {"date": "2023-03-29", "close": 50.05, "volume": 3728.0}, {"date": "2023-03-30", "close": 50.0446, "volume": 8440.0}, {"date": "2023-03-31", "close": 50.0434, "volume": 7805.0}, {"date": "2023-04-03", "close": 49.89, "volume": 3474.0}, {"date": "2023-04-04", "close": 49.93, "volume": 7988.0}, {"date": "2023-04-05", "close": 49.985, "volume": 22236.0}, {"date": "2023-04-06", "close": 49.94, "volume": 28734.0}, {"date": "2023-04-10", "close": 49.895, "volume": 6936.0}, {"date": "2023-04-11", "close": 49.9002, "volume": 6721.0}, {"date": "2023-04-12", "close": 49.925, "volume": 11294.0}, {"date": "2023-04-13", "close": 49.93, "volume": 20616.0}, {"date": "2023-04-14", "close": 49.895, "volume": 1284.0}, {"date": "2023-04-17", "close": 49.882, "volume": 4916.0}, {"date": "2023-04-18", "close": 49.875, "volume": 14126.0}, {"date": "2023-04-19", "close": 49.8679, "volume": 2906.0}, {"date": "2023-04-20", "close": 49.905, "volume": 5058.0}, {"date": "2023-04-21", "close": 49.905, "volume": 5336.0}, {"date": "2023-04-24", "close": 49.925, "volume": 11319.0}, {"date": "2023-04-25", "close": 49.995, "volume": 1736.0}, {"date": "2023-04-26", "close": 49.975, "volume": 63617.0}, {"date": "2023-04-27", "close": 49.945, "volume": 8377.0}, {"date": "2023-04-28", "close": 49.945, "volume": 8736.0}, {"date": "2023-05-01", "close": 49.745, "volume": 36124.0}, {"date": "2023-05-02", "close": 49.79, "volume": 15979.0}, {"date": "2023-05-03", "close": 49.835, "volume": 18025.0}, {"date": "2023-05-04", "close": 49.91, "volume": 10255360.0}, {"date": "2023-05-05", "close": 49.855, "volume": 48297.0}, {"date": "2023-05-08", "close": 49.83, "volume": 54290.0}, {"date": "2023-05-09", "close": 49.82, "volume": 70502.0}, {"date": "2023-05-10", "close": 49.87, "volume": 15613.0}, {"date": "2023-05-11", "close": 49.89, "volume": 16604.0}, {"date": "2023-05-12", "close": 49.865, "volume": 39038.0}, {"date": "2023-05-15", "close": 49.865, "volume": 24384.0}, {"date": "2023-05-16", "close": 49.84, "volume": 38869.0}, {"date": "2023-05-17", "close": 49.84, "volume": 257028.0}, {"date": "2023-05-18", "close": 49.8, "volume": 43157.0}, {"date": "2023-05-19", "close": 49.78, "volume": 36069.0}, {"date": "2023-05-22", "close": 49.78, "volume": 53868.0}, {"date": "2023-05-23", "close": 49.76, "volume": 40849.0}, {"date": "2023-05-24", "close": 49.75, "volume": 33350.0}, {"date": "2023-05-25", "close": 49.725, "volume": 27671.0}, {"date": "2023-05-26", "close": 49.71, "volume": 86853.0}, {"date": "2023-05-30", "close": 49.735, "volume": 32402.0}, {"date": "2023-05-31", "close": 49.75, "volume": 254826.0}, {"date": "2023-06-01", "close": 49.64, "volume": 52720.0}, {"date": "2023-06-02", "close": 49.58, "volume": 77817.0}, {"date": "2023-06-05", "close": 49.625, "volume": 14143.0}, {"date": "2023-06-06", "close": 49.61, "volume": 13920980.0}, {"date": "2023-06-07", "close": 49.615, "volume": 54602.0}, {"date": "2023-06-08", "close": 49.67, "volume": 44287.0}, {"date": "2023-06-09", "close": 49.62, "volume": 10187.0}, {"date": "2023-06-12", "close": 49.635, "volume": 60500.0}, {"date": "2023-06-13", "close": 49.615, "volume": 21566.0}, {"date": "2023-06-14", "close": 49.61, "volume": 28073.0}, {"date": "2023-06-15", "close": 49.66, "volume": 1080266.0}, {"date": "2023-06-16", "close": 49.66, "volume": 13096.0}, {"date": "2023-06-20", "close": 49.66, "volume": 25961.0}, {"date": "2023-06-21", "close": 49.67, "volume": 8888.0}, {"date": "2023-06-22", "close": 49.6605, "volume": 5743.0}, {"date": "2023-06-23", "close": 49.68, "volume": 8801.0}, {"date": "2023-06-26", "close": 49.695, "volume": 12925.0}, {"date": "2023-06-27", "close": 49.6742, "volume": 11622.0}, {"date": "2023-06-28", "close": 49.7, "volume": 2822894.0}, {"date": "2023-06-29", "close": 49.66, "volume": 15461.0}, {"date": "2023-06-30", "close": 49.675, "volume": 22710.0}, {"date": "2023-07-03", "close": 49.5248, "volume": 5575.0}, {"date": "2023-07-05", "close": 49.53, "volume": 12870.0}, {"date": "2023-07-06", "close": 49.545, "volume": 68254.0}, {"date": "2023-07-07", "close": 49.56, "volume": 3022.0}, {"date": "2023-07-10", "close": 49.595, "volume": 21106.0}, {"date": "2023-07-11", "close": 49.6, "volume": 10501.0}, {"date": "2023-07-12", "close": 49.66, "volume": 12282.0}, {"date": "2023-07-13", "close": 49.72, "volume": 17019.0}, {"date": "2023-07-14", "close": 49.68, "volume": 33223.0}, {"date": "2023-07-17", "close": 49.69, "volume": 23200.0}, {"date": "2023-07-18", "close": 49.7, "volume": 129285.0}, {"date": "2023-07-19", "close": 49.7, "volume": 32963.0}, {"date": "2023-07-20", "close": 49.69, "volume": 2666402.0}, {"date": "2023-07-21", "close": 49.71, "volume": 1332203.0}, {"date": "2023-07-24", "close": 49.7, "volume": 27665.0}, {"date": "2023-07-25", "close": 49.69, "volume": 71611.0}, {"date": "2023-07-26", "close": 49.715, "volume": 14188.0}, {"date": "2023-07-27", "close": 49.71, "volume": 42797.0}, {"date": "2023-07-28", "close": 49.725, "volume": 51931.0}, {"date": "2023-07-31", "close": 49.73, "volume": 252950.0}, {"date": "2023-08-01", "close": 49.59, "volume": 81028.0}, {"date": "2023-08-02", "close": 49.6084, "volume": 45643.0}, {"date": "2023-08-03", "close": 49.625, "volume": 16578.0}, {"date": "2023-08-04", "close": 49.67, "volume": 82608.0}, {"date": "2023-08-07", "close": 49.675, "volume": 21755.0}, {"date": "2023-08-08", "close": 49.69, "volume": 13082.0}, {"date": "2023-08-09", "close": 49.68, "volume": 19789.0}, {"date": "2023-08-10", "close": 49.685, "volume": 15431.0}, {"date": "2023-08-11", "close": 49.68, "volume": 28037.0}, {"date": "2023-08-14", "close": 49.675, "volume": 22917.0}, {"date": "2023-08-15", "close": 49.685, "volume": 37146.0}, {"date": "2023-08-16", "close": 49.685, "volume": 9864.0}, {"date": "2023-08-17", "close": 49.725, "volume": 6785.0}, {"date": "2023-08-18", "close": 49.72, "volume": 80807.0}, {"date": "2023-08-21", "close": 49.725, "volume": 51989.0}, {"date": "2023-08-22", "close": 49.72, "volume": 39214.0}, {"date": "2023-08-23", "close": 49.76, "volume": 15746.0}, {"date": "2023-08-24", "close": 49.755, "volume": 41455.0}, {"date": "2023-08-25", "close": 49.73, "volume": 10944.0}, {"date": "2023-08-28", "close": 49.749, "volume": 8287.0}, {"date": "2023-08-29", "close": 49.78, "volume": 19743.0}, {"date": "2023-08-30", "close": 49.795, "volume": 14071.0}, {"date": "2023-08-31", "close": 49.83, "volume": 6388.0}, {"date": "2023-09-01", "close": 49.67, "volume": 15132.0}, {"date": "2023-09-05", "close": 49.58, "volume": 22448.0}, {"date": "2023-09-06", "close": 49.58, "volume": 19137.0}, {"date": "2023-09-07", "close": 49.63, "volume": 19205.0}, {"date": "2023-09-08", "close": 49.615, "volume": 24308.0}, {"date": "2023-09-11", "close": 49.62, "volume": 11169.0}, {"date": "2023-09-12", "close": 49.615, "volume": 26154.0}, {"date": "2023-09-13", "close": 49.635, "volume": 20177.0}, {"date": "2023-09-14", "close": 49.6572, "volume": 15376.0}, {"date": "2023-09-15", "close": 49.655, "volume": 48831.0}, {"date": "2023-09-18", "close": 49.65, "volume": 13775.0}, {"date": "2023-09-19", "close": 49.65, "volume": 29295.0}, {"date": "2023-09-20", "close": 49.645, "volume": 23006.0}, {"date": "2023-09-21", "close": 49.678, "volume": 32553.0}, {"date": "2023-09-22", "close": 49.685, "volume": 21279.0}, {"date": "2023-09-25", "close": 49.69, "volume": 46656.0}, {"date": "2023-09-26", "close": 49.6856, "volume": 16323.0}, {"date": "2023-09-27", "close": 49.685, "volume": 86752.0}, {"date": "2023-09-28", "close": 49.73, "volume": 217986.0}, {"date": "2023-09-29", "close": 49.73, "volume": 680390.0}, {"date": "2023-10-02", "close": 49.53, "volume": 27111.0}, {"date": "2023-10-03", "close": 49.53, "volume": 34862.0}, {"date": "2023-10-04", "close": 49.575, "volume": 68072.0}, {"date": "2023-10-05", "close": 49.61, "volume": 55045.0}, {"date": "2023-10-06", "close": 49.585, "volume": 31953.0}, {"date": "2023-10-09", "close": 49.68, "volume": 14070.0}, {"date": "2023-10-10", "close": 49.645, "volume": 19572.0}, {"date": "2023-10-11", "close": 49.64, "volume": 21031.0}, {"date": "2023-10-12", "close": 49.645, "volume": 15901.0}, {"date": "2023-10-13", "close": 49.6505, "volume": 11276.0}, {"date": "2023-10-16", "close": 49.65, "volume": 22141.0}, {"date": "2023-10-17", "close": 49.63, "volume": 42749.0}, {"date": "2023-10-18", "close": 49.64, "volume": 22730.0}, {"date": "2023-10-19", "close": 49.67, "volume": 930004.0}, {"date": "2023-10-20", "close": 49.7, "volume": 498968.0}, {"date": "2023-10-23", "close": 49.715, "volume": 30549.0}, {"date": "2023-10-24", "close": 49.715, "volume": 25759.0}, {"date": "2023-10-25", "close": 49.71, "volume": 19050.0}, {"date": "2023-10-26", "close": 49.75, "volume": 50750.0}, {"date": "2023-10-27", "close": 49.77, "volume": 14663.0}, {"date": "2023-10-30", "close": 49.755, "volume": 11739.0}, {"date": "2023-10-31", "close": 49.755, "volume": 24167.0}, {"date": "2023-11-01", "close": 49.58, "volume": 23005.0}, {"date": "2023-11-02", "close": 49.59, "volume": 19632.0}, {"date": "2023-11-03", "close": 49.645, "volume": 54518.0}, {"date": "2023-11-06", "close": 49.625, "volume": 21589.0}, {"date": "2023-11-07", "close": 49.635, "volume": 27480.0}, {"date": "2023-11-08", "close": 49.64, "volume": 36097.0}, {"date": "2023-11-09", "close": 49.625, "volume": 50248.0}, {"date": "2023-11-10", "close": 49.63, "volume": 602233.0}, {"date": "2023-11-13", "close": 49.6309, "volume": 71702.0}, {"date": "2023-11-14", "close": 49.7, "volume": 46715.0}, {"date": "2023-11-15", "close": 49.7, "volume": 42353.0}, {"date": "2023-11-16", "close": 49.74, "volume": 26298.0}, {"date": "2023-11-17", "close": 49.725, "volume": 38151.0}, {"date": "2023-11-20", "close": 49.735, "volume": 54406.0}, {"date": "2023-11-21", "close": 49.74, "volume": 36177.0}, {"date": "2023-11-22", "close": 49.765, "volume": 19025.0}, {"date": "2023-11-24", "close": 49.76, "volume": 18638.0}, {"date": "2023-11-27", "close": 49.78, "volume": 30944.0}, {"date": "2023-11-28", "close": 49.81, "volume": 39007.0}, {"date": "2023-11-29", "close": 49.86, "volume": 58245.0}, {"date": "2023-11-30", "close": 49.86, "volume": 31685.0}, {"date": "2023-12-01", "close": 49.7, "volume": 57532.0}, {"date": "2023-12-04", "close": 49.68, "volume": 32405.0}, {"date": "2023-12-05", "close": 49.695, "volume": 892886.0}, {"date": "2023-12-06", "close": 49.7, "volume": 99925.0}, {"date": "2023-12-07", "close": 49.735, "volume": 37763.0}, {"date": "2023-12-08", "close": 49.71, "volume": 29007.0}, {"date": "2023-12-11", "close": 49.7, "volume": 43149.0}, {"date": "2023-12-12", "close": 49.72, "volume": 60640.0}, {"date": "2023-12-13", "close": 49.82, "volume": 59195.0}, {"date": "2023-12-14", "close": 49.865, "volume": 57376.0}, {"date": "2023-12-15", "close": 49.85, "volume": 61277.0}, {"date": "2023-12-18", "close": 49.855, "volume": 29032.0}, {"date": "2023-12-19", "close": 49.865, "volume": 28008.0}, {"date": "2023-12-20", "close": 49.8905, "volume": 26501.0}, {"date": "2023-12-21", "close": 49.94, "volume": 64723.0}, {"date": "2023-12-22", "close": 49.935, "volume": 160511.0}, {"date": "2023-12-26", "close": 49.95, "volume": 80831.0}, {"date": "2023-12-27", "close": 49.96, "volume": 52937.0}, {"date": "2023-12-28", "close": 49.76, "volume": 56853.0}, {"date": "2023-12-29", "close": 49.78, "volume": 101949.0}, {"date": "2024-01-02", "close": 49.76, "volume": 88043.0}, {"date": "2024-01-03", "close": 49.7509, "volume": 94801.0}, {"date": "2024-01-04", "close": 49.765, "volume": 51887.0}, {"date": "2024-01-05", "close": 49.77, "volume": 36022.0}, {"date": "2024-01-08", "close": 49.78, "volume": 28963.0}, {"date": "2024-01-09", "close": 49.785, "volume": 92599.0}, {"date": "2024-01-10", "close": 49.795, "volume": 34293.0}, {"date": "2024-01-11", "close": 49.86, "volume": 66892.0}, {"date": "2024-01-12", "close": 49.91, "volume": 21598.0}, {"date": "2024-01-16", "close": 49.885, "volume": 35440.0}, {"date": "2024-01-17", "close": 49.835, "volume": 66491.0}, {"date": "2024-01-18", "close": 49.85, "volume": 97708.0}, {"date": "2024-01-19", "close": 49.855, "volume": 32224.0}, {"date": "2024-01-22", "close": 49.86, "volume": 61727.0}, {"date": "2024-01-23", "close": 49.86, "volume": 24439.0}, {"date": "2024-01-24", "close": 49.86, "volume": 488547.0}, {"date": "2024-01-25", "close": 49.9, "volume": 1887281.0}, {"date": "2024-01-26", "close": 49.91, "volume": 998560.0}, {"date": "2024-01-29", "close": 49.91, "volume": 44425.0}, {"date": "2024-01-30", "close": 49.9, "volume": 38143.0}, {"date": "2024-01-31", "close": 49.94, "volume": 29043.0}, {"date": "2024-02-01", "close": 49.72, "volume": 30012.0}, {"date": "2024-02-02", "close": 49.65, "volume": 50504.0}, {"date": "2024-02-05", "close": 49.62, "volume": 44580.0}, {"date": "2024-02-06", "close": 49.67, "volume": 37816.0}, {"date": "2024-02-07", "close": 49.66, "volume": 23883.0}, {"date": "2024-02-08", "close": 49.67, "volume": 35124.0}, {"date": "2024-02-09", "close": 49.66, "volume": 1142607.0}, {"date": "2024-02-12", "close": 49.67, "volume": 25809.0}, {"date": "2024-02-13", "close": 49.61, "volume": 46729.0}, {"date": "2024-02-14", "close": 49.64, "volume": 1084506.0}, {"date": "2024-02-15", "close": 49.67, "volume": 29176.0}, {"date": "2024-02-16", "close": 49.66, "volume": 17381.0}, {"date": "2024-02-20", "close": 49.68, "volume": 56759.0}, {"date": "2024-02-21", "close": 49.66, "volume": 16315.0}, {"date": "2024-02-22", "close": 49.6799, "volume": 31090.0}, {"date": "2024-02-23", "close": 49.68, "volume": 20521.0}, {"date": "2024-02-26", "close": 49.68, "volume": 40967.0}, {"date": "2024-02-27", "close": 49.69, "volume": 22005.0}, {"date": "2024-02-28", "close": 49.71, "volume": 33606.0}, {"date": "2024-02-29", "close": 49.73, "volume": 15049.0}, {"date": "2024-03-01", "close": 49.48, "volume": 704695.0}, {"date": "2024-03-04", "close": 49.46, "volume": 215389.0}, {"date": "2024-03-05", "close": 49.48, "volume": 25311.0}, {"date": "2024-03-06", "close": 49.5, "volume": 45956.0}, {"date": "2024-03-07", "close": 49.54, "volume": 48382.0}, {"date": "2024-03-08", "close": 49.55, "volume": 88174.0}, {"date": "2024-03-11", "close": 49.54, "volume": 63175.0}, {"date": "2024-03-12", "close": 49.53, "volume": 76178.0}, {"date": "2024-03-13", "close": 49.5105, "volume": 99406.0}, {"date": "2024-03-14", "close": 49.515, "volume": 65255.0}, {"date": "2024-03-15", "close": 49.51, "volume": 71386.0}, {"date": "2024-03-18", "close": 49.52, "volume": 59879.0}, {"date": "2024-03-19", "close": 49.535, "volume": 18969.0}, {"date": "2024-03-20", "close": 49.56, "volume": 41161.0}, {"date": "2024-03-21", "close": 49.59, "volume": 38902.0}, {"date": "2024-03-22", "close": 49.59, "volume": 125356.0}, {"date": "2024-03-25", "close": 49.601, "volume": 39436.0}, {"date": "2024-03-26", "close": 49.6, "volume": 26715.0}, {"date": "2024-03-27", "close": 49.63, "volume": 25220.0}, {"date": "2024-03-28", "close": 49.63, "volume": 30853.0}, {"date": "2024-04-01", "close": 49.395, "volume": 28919.0}, {"date": "2024-04-02", "close": 49.41, "volume": 40335.0}, {"date": "2024-04-03", "close": 49.415, "volume": 30028.0}, {"date": "2024-04-04", "close": 49.46, "volume": 18992.0}, {"date": "2024-04-05", "close": 49.43, "volume": 39472.0}, {"date": "2024-04-08", "close": 49.43, "volume": 26492.0}, {"date": "2024-04-09", "close": 49.445, "volume": 16133.0}, {"date": "2024-04-10", "close": 49.38, "volume": 36234.0}, {"date": "2024-04-11", "close": 49.41, "volume": 46505.0}, {"date": "2024-04-12", "close": 49.43, "volume": 16934.0}, {"date": "2024-04-15", "close": 49.415, "volume": 23972.0}, {"date": "2024-04-16", "close": 49.42, "volume": 18218.0}, {"date": "2024-04-17", "close": 49.44, "volume": 19584.0}, {"date": "2024-04-18", "close": 49.45, "volume": 15350.0}, {"date": "2024-04-19", "close": 49.455, "volume": 16341.0}, {"date": "2024-04-22", "close": 49.46, "volume": 24437.0}, {"date": "2024-04-23", "close": 49.47, "volume": 23784.0}, {"date": "2024-04-24", "close": 49.475, "volume": 25782.0}, {"date": "2024-04-25", "close": 49.48, "volume": 41317.0}, {"date": "2024-04-26", "close": 49.48, "volume": 23877.0}, {"date": "2024-04-29", "close": 49.495, "volume": 49854.0}, {"date": "2024-04-30", "close": 49.49, "volume": 21912.0}, {"date": "2024-05-01", "close": 49.32, "volume": 30740.0}, {"date": "2024-05-02", "close": 49.37, "volume": 21637.0}, {"date": "2024-05-03", "close": 49.38, "volume": 23851.0}, {"date": "2024-05-06", "close": 49.38, "volume": 20299.0}, {"date": "2024-05-07", "close": 49.4, "volume": 75138.0}, {"date": "2024-05-08", "close": 49.41, "volume": 92249.0}, {"date": "2024-05-09", "close": 49.42, "volume": 22528.0}, {"date": "2024-05-10", "close": 49.415, "volume": 18724.0}, {"date": "2024-05-13", "close": 49.43, "volume": 8315.0}, {"date": "2024-05-14", "close": 49.45, "volume": 47924.0}, {"date": "2024-05-15", "close": 49.47, "volume": 27170.0}, {"date": "2024-05-16", "close": 49.475, "volume": 87130.0}, {"date": "2024-05-17", "close": 49.47, "volume": 35825.0}, {"date": "2024-05-20", "close": 49.46, "volume": 44089.0}, {"date": "2024-05-21", "close": 49.485, "volume": 26419.0}, {"date": "2024-05-22", "close": 49.48, "volume": 25581.0}, {"date": "2024-05-23", "close": 49.5, "volume": 27661.0}, {"date": "2024-05-24", "close": 49.48, "volume": 22701.0}, {"date": "2024-05-28", "close": 49.49, "volume": 26453.0}, {"date": "2024-05-29", "close": 49.486, "volume": 28323.0}, {"date": "2024-05-30", "close": 49.505, "volume": 14993.0}, {"date": "2024-05-31", "close": 49.535, "volume": 25337.0}, {"date": "2024-06-03", "close": 49.35, "volume": 15396.0}, {"date": "2024-06-04", "close": 49.37, "volume": 223816.0}, {"date": "2024-06-05", "close": 49.375, "volume": 21352.0}, {"date": "2024-06-06", "close": 49.385, "volume": 37343.0}, {"date": "2024-06-07", "close": 49.37, "volume": 44203.0}, {"date": "2024-06-10", "close": 49.365, "volume": 21629.0}, {"date": "2024-06-11", "close": 49.38, "volume": 23156.0}, {"date": "2024-06-12", "close": 49.415, "volume": 47523.0}, {"date": "2024-06-13", "close": 49.43, "volume": 131158.0}, {"date": "2024-06-14", "close": 49.45, "volume": 383150.0}, {"date": "2024-06-17", "close": 49.44, "volume": 79238.0}, {"date": "2024-06-18", "close": 49.48, "volume": 21996.0}, {"date": "2024-06-20", "close": 49.48, "volume": 44534.0}, {"date": "2024-06-21", "close": 49.5, "volume": 35539.0}, {"date": "2024-06-24", "close": 49.51, "volume": 21953.0}, {"date": "2024-06-25", "close": 49.515, "volume": 15387.0}, {"date": "2024-06-26", "close": 49.51, "volume": 18245.0}, {"date": "2024-06-27", "close": 49.52, "volume": 33154.0}, {"date": "2024-06-28", "close": 49.525, "volume": 59951.0}, {"date": "2024-07-01", "close": 49.33, "volume": 32583.0}, {"date": "2024-07-02", "close": 49.32, "volume": 22576.0}, {"date": "2024-07-03", "close": 49.365, "volume": 12882.0}, {"date": "2024-07-05", "close": 49.4, "volume": 29078.0}, {"date": "2024-07-08", "close": 49.42, "volume": 27751.0}, {"date": "2024-07-09", "close": 49.42, "volume": 21171.0}, {"date": "2024-07-10", "close": 49.425, "volume": 21971.0}, {"date": "2024-07-11", "close": 49.475, "volume": 29483.0}, {"date": "2024-07-12", "close": 49.515, "volume": 16767.0}, {"date": "2024-07-15", "close": 49.53, "volume": 19387.0}, {"date": "2024-07-16", "close": 49.545, "volume": 959720.0}, {"date": "2024-07-17", "close": 49.53, "volume": 39342.0}, {"date": "2024-07-18", "close": 49.545, "volume": 35042.0}, {"date": "2024-07-19", "close": 49.56, "volume": 12672.0}, {"date": "2024-07-22", "close": 49.56, "volume": 31180.0}, {"date": "2024-07-23", "close": 49.58, "volume": 24442.0}, {"date": "2024-07-24", "close": 49.61, "volume": 19640.0}, {"date": "2024-07-25", "close": 49.61, "volume": 24044.0}, {"date": "2024-07-26", "close": 49.638, "volume": 16545.0}, {"date": "2024-07-29", "close": 49.64, "volume": 75108.0}, {"date": "2024-07-30", "close": 49.655, "volume": 49797.0}, {"date": "2024-07-31", "close": 49.6856, "volume": 49649.0}, {"date": "2024-08-01", "close": 49.55, "volume": 66812.0}, {"date": "2024-08-02", "close": 49.71, "volume": 75647.0}, {"date": "2024-08-05", "close": 49.72, "volume": 638087.0}, {"date": "2024-08-06", "close": 49.665, "volume": 127176.0}, {"date": "2024-08-07", "close": 49.67, "volume": 78284.0}, {"date": "2024-08-08", "close": 49.64, "volume": 43199.0}, {"date": "2024-08-09", "close": 49.66, "volume": 149974.0}, {"date": "2024-08-12", "close": 49.69, "volume": 23846.0}, {"date": "2024-08-13", "close": 49.7, "volume": 77314.0}, {"date": "2024-08-14", "close": 49.715, "volume": 93987.0}, {"date": "2024-08-15", "close": 49.675, "volume": 83819.0}, {"date": "2024-08-16", "close": 49.71, "volume": 38987.0}, {"date": "2024-08-19", "close": 49.71, "volume": 32119.0}, {"date": "2024-08-20", "close": 49.73, "volume": 43560.0}, {"date": "2024-08-21", "close": 49.76, "volume": 37280.0}, {"date": "2024-08-22", "close": 49.75, "volume": 23865.0}, {"date": "2024-08-23", "close": 49.805, "volume": 52458.0}, {"date": "2024-08-26", "close": 49.8, "volume": 42701.0}, {"date": "2024-08-27", "close": 49.815, "volume": 43907.0}, {"date": "2024-08-28", "close": 49.825, "volume": 47460.0}, {"date": "2024-08-29", "close": 49.825, "volume": 15383.0}, {"date": "2024-08-30", "close": 49.84, "volume": 22778.0}, {"date": "2024-09-03", "close": 49.65, "volume": 147004.0}, {"date": "2024-09-04", "close": 49.71, "volume": 43754.0}, {"date": "2024-09-05", "close": 49.71, "volume": 56970.0}, {"date": "2024-09-06", "close": 49.78, "volume": 50802.0}, {"date": "2024-09-09", "close": 49.78, "volume": 35087.0}, {"date": "2024-09-10", "close": 49.79, "volume": 42761.0}, {"date": "2024-09-11", "close": 49.7899, "volume": 45092.0}, {"date": "2024-09-12", "close": 49.79, "volume": 51464.0}, {"date": "2024-09-13", "close": 49.855, "volume": 28680.0}, {"date": "2024-09-16", "close": 49.875, "volume": 27289.0}, {"date": "2024-09-17", "close": 49.88, "volume": 233828.0}, {"date": "2024-09-18", "close": 49.89, "volume": 45631.0}, {"date": "2024-09-19", "close": 49.89, "volume": 48749.0}, {"date": "2024-09-20", "close": 49.925, "volume": 25700.0}, {"date": "2024-09-23", "close": 49.935, "volume": 29345.0}, {"date": "2024-09-24", "close": 49.96, "volume": 45165.0}, {"date": "2024-09-25", "close": 49.96, "volume": 40474.0}, {"date": "2024-09-26", "close": 49.93, "volume": 37078.0}, {"date": "2024-09-27", "close": 49.975, "volume": 37521.0}, {"date": "2024-09-30", "close": 49.94, "volume": 239396.0}, {"date": "2024-10-01", "close": 49.78, "volume": 719323.0}, {"date": "2024-10-02", "close": 49.78, "volume": 39054.0}, {"date": "2024-10-03", "close": 49.745, "volume": 279694.0}, {"date": "2024-10-04", "close": 49.675, "volume": 43508.0}, {"date": "2024-10-07", "close": 49.66, "volume": 123509.0}, {"date": "2024-10-08", "close": 49.67, "volume": 269720.0}, {"date": "2024-10-09", "close": 49.65, "volume": 764187.0}, {"date": "2024-10-10", "close": 49.6795, "volume": 555630.0}, {"date": "2024-10-11", "close": 49.705, "volume": 60945.0}, {"date": "2024-10-14", "close": 49.7, "volume": 32239.0}, {"date": "2024-10-15", "close": 49.715, "volume": 162824.0}, {"date": "2024-10-16", "close": 49.73, "volume": 403367.0}, {"date": "2024-10-17", "close": 49.72, "volume": 43475.0}, {"date": "2024-10-18", "close": 49.73, "volume": 22689.0}, {"date": "2024-10-21", "close": 49.72, "volume": 28249.0}, {"date": "2024-10-22", "close": 49.715, "volume": 967566.0}, {"date": "2024-10-23", "close": 49.715, "volume": 119059.0}, {"date": "2024-10-24", "close": 49.73, "volume": 41640.0}, {"date": "2024-10-25", "close": 49.74, "volume": 24495.0}, {"date": "2024-10-28", "close": 49.74, "volume": 34010.0}, {"date": "2024-10-29", "close": 49.75, "volume": 33572.0}, {"date": "2024-10-30", "close": 49.735, "volume": 26007.0}, {"date": "2024-10-31", "close": 49.74, "volume": 98375.0}, {"date": "2024-11-01", "close": 49.55, "volume": 106092.0}, {"date": "2024-11-04", "close": 49.57, "volume": 176865.0}, {"date": "2024-11-05", "close": 49.55, "volume": 40944.0}, {"date": "2024-11-06", "close": 49.55, "volume": 435409.0}, {"date": "2024-11-07", "close": 49.57, "volume": 25040.0}, {"date": "2024-11-08", "close": 49.58, "volume": 64844.0}, {"date": "2024-11-11", "close": 49.57, "volume": 34365.0}, {"date": "2024-11-12", "close": 49.53, "volume": 79864.0}, {"date": "2024-11-13", "close": 49.6, "volume": 61961.0}, {"date": "2024-11-14", "close": 49.57, "volume": 29917.0}, {"date": "2024-11-15", "close": 49.58, "volume": 39977.0}, {"date": "2024-11-18", "close": 49.61, "volume": 50406.0}, {"date": "2024-11-19", "close": 49.62, "volume": 53142.0}, {"date": "2024-11-20", "close": 49.61, "volume": 41612.0}, {"date": "2024-11-21", "close": 49.6, "volume": 50749.0}, {"date": "2024-11-22", "close": 49.61, "volume": 41964.0}, {"date": "2024-11-25", "close": 49.63, "volume": 51597.0}, {"date": "2024-11-26", "close": 49.64, "volume": 113669.0}, {"date": "2024-11-27", "close": 49.65, "volume": 107852.0}, {"date": "2024-11-29", "close": 49.685, "volume": 84120.0}, {"date": "2024-12-02", "close": 49.5, "volume": 84522.0}, {"date": "2024-12-03", "close": 49.5, "volume": 188470.0}, {"date": "2024-12-04", "close": 49.53, "volume": 89499.0}, {"date": "2024-12-05", "close": 49.54, "volume": 40216.0}, {"date": "2024-12-06", "close": 49.59, "volume": 23464.0}, {"date": "2024-12-09", "close": 49.58, "volume": 37370.0}, {"date": "2024-12-10", "close": 49.57, "volume": 49322.0}, {"date": "2024-12-11", "close": 49.58, "volume": 72170.0}, {"date": "2024-12-12", "close": 49.585, "volume": 349401.0}, {"date": "2024-12-13", "close": 49.585, "volume": 84064.0}, {"date": "2024-12-16", "close": 49.6, "volume": 19505.0}, {"date": "2024-12-17", "close": 49.61, "volume": 33162.0}, {"date": "2024-12-18", "close": 49.61, "volume": 106570.0}, {"date": "2024-12-19", "close": 49.61, "volume": 70292.0}, {"date": "2024-12-20", "close": 49.62, "volume": 106706.0}, {"date": "2024-12-23", "close": 49.62, "volume": 44951.0}, {"date": "2024-12-24", "close": 49.65, "volume": 19530.0}, {"date": "2024-12-26", "close": 49.65, "volume": 46153.0}, {"date": "2024-12-27", "close": 49.68, "volume": 48540.0}, {"date": "2024-12-30", "close": 49.515, "volume": 46568.0}, {"date": "2024-12-31", "close": 49.54, "volume": 47995.0}, {"date": "2025-01-02", "close": 49.54, "volume": 443607.0}, {"date": "2025-01-03", "close": 49.545, "volume": 116992.0}, {"date": "2025-01-06", "close": 49.56, "volume": 45779.0}, {"date": "2025-01-07", "close": 49.54, "volume": 667095.0}, {"date": "2025-01-08", "close": 49.555, "volume": 24415.0}, {"date": "2025-01-10", "close": 49.54, "volume": 57374.0}, {"date": "2025-01-13", "close": 49.56, "volume": 38423.0}, {"date": "2025-01-14", "close": 49.565, "volume": 247044.0}, {"date": "2025-01-15", "close": 49.595, "volume": 542383.0}, {"date": "2025-01-16", "close": 49.6, "volume": 132028.0}, {"date": "2025-01-17", "close": 49.63, "volume": 45328.0}, {"date": "2025-01-21", "close": 49.62, "volume": 47123.0}, {"date": "2025-01-22", "close": 49.63, "volume": 935637.0}, {"date": "2025-01-23", "close": 49.635, "volume": 122800.0}, {"date": "2025-01-24", "close": 49.65, "volume": 62007.0}, {"date": "2025-01-27", "close": 49.68, "volume": 38150.0}, {"date": "2025-01-28", "close": 49.69, "volume": 40230.0}, {"date": "2025-01-29", "close": 49.685, "volume": 102598.0}, {"date": "2025-01-30", "close": 49.68, "volume": 41432.0}, {"date": "2025-01-31", "close": 49.71, "volume": 552811.0}, {"date": "2025-02-03", "close": 49.51, "volume": 74723.0}, {"date": "2025-02-04", "close": 49.52, "volume": 121183.0}, {"date": "2025-02-05", "close": 49.5368, "volume": 60963.0}, {"date": "2025-02-06", "close": 49.535, "volume": 46923.0}, {"date": "2025-02-07", "close": 49.52, "volume": 56450.0}, {"date": "2025-02-10", "close": 49.53, "volume": 73304.0}, {"date": "2025-02-11", "close": 49.54, "volume": 73002.0}, {"date": "2025-02-12", "close": 49.515, "volume": 72390.0}, {"date": "2025-02-13", "close": 49.525, "volume": 169007.0}, {"date": "2025-02-14", "close": 49.575, "volume": 90202.0}, {"date": "2025-02-18", "close": 49.57, "volume": 61617.0}, {"date": "2025-02-19", "close": 49.575, "volume": 64735.0}, {"date": "2025-02-20", "close": 49.59, "volume": 64667.0}, {"date": "2025-02-21", "close": 49.63, "volume": 49534.0}, {"date": "2025-02-24", "close": 49.635, "volume": 55208.0}, {"date": "2025-02-25", "close": 49.665, "volume": 67417.0}, {"date": "2025-02-26", "close": 49.68, "volume": 49432.0}, {"date": "2025-02-27", "close": 49.69, "volume": 155414.0}, {"date": "2025-02-28", "close": 49.73, "volume": 150111.0}, {"date": "2025-03-03", "close": 49.57, "volume": 389160.0}, {"date": "2025-03-04", "close": 49.575, "volume": 159139.0}, {"date": "2025-03-05", "close": 49.57, "volume": 58967.0}, {"date": "2025-03-06", "close": 49.6, "volume": 95577.0}, {"date": "2025-03-07", "close": 49.59, "volume": 56038.0}, {"date": "2025-03-10", "close": 49.63, "volume": 142085.0}, {"date": "2025-03-11", "close": 49.62, "volume": 69924.0}, {"date": "2025-03-12", "close": 49.61, "volume": 71350.0}, {"date": "2025-03-13", "close": 49.63, "volume": 107580.0}, {"date": "2025-03-14", "close": 49.62, "volume": 49900.0}, {"date": "2025-03-17", "close": 49.61, "volume": 67887.0}, {"date": "2025-03-18", "close": 49.62, "volume": 56363.0}, {"date": "2025-03-19", "close": 49.64, "volume": 68555.0}, {"date": "2025-03-20", "close": 49.65, "volume": 41268.0}, {"date": "2025-03-21", "close": 49.67, "volume": 45563.0}, {"date": "2025-03-24", "close": 49.66, "volume": 34826.0}, {"date": "2025-03-25", "close": 49.6695, "volume": 43423.0}, {"date": "2025-03-26", "close": 49.67, "volume": 40642.0}, {"date": "2025-03-27", "close": 49.68, "volume": 64026.0}, {"date": "2025-03-28", "close": 49.72, "volume": 86217.0}, {"date": "2025-03-31", "close": 49.72, "volume": 101610.0}, {"date": "2025-04-01", "close": 49.56, "volume": 80851.0}, {"date": "2025-04-02", "close": 49.5315, "volume": 48153.0}, {"date": "2025-04-03", "close": 49.6, "volume": 596297.0}, {"date": "2025-04-04", "close": 49.65, "volume": 456648.0}, {"date": "2025-04-07", "close": 49.65, "volume": 301979.0}, {"date": "2025-04-08", "close": 49.655, "volume": 87793.0}, {"date": "2025-04-09", "close": 49.61, "volume": 182289.0}, {"date": "2025-04-10", "close": 49.6195, "volume": 69256.0}, {"date": "2025-04-11", "close": 49.6, "volume": 72861.0}, {"date": "2025-04-14", "close": 49.61, "volume": 115710.0}, {"date": "2025-04-15", "close": 49.64, "volume": 57229.0}, {"date": "2025-04-16", "close": 49.66, "volume": 137825.0}, {"date": "2025-04-17", "close": 49.65, "volume": 924941.0}, {"date": "2025-04-21", "close": 49.68, "volume": 355948.0}, {"date": "2025-04-22", "close": 49.66, "volume": 92578.0}, {"date": "2025-04-23", "close": 49.655, "volume": 206614.0}, {"date": "2025-04-24", "close": 49.67, "volume": 82986.0}, {"date": "2025-04-25", "close": 49.71, "volume": 52239.0}, {"date": "2025-04-28", "close": 49.73, "volume": 374680.0}, {"date": "2025-04-29", "close": 49.75, "volume": 53027.0}, {"date": "2025-04-30", "close": 49.78, "volume": 71493.0}, {"date": "2025-05-01", "close": 49.54, "volume": 124852.0}, {"date": "2025-05-02", "close": 49.51, "volume": 150757.0}, {"date": "2025-05-05", "close": 49.51, "volume": 42002.0}, {"date": "2025-05-06", "close": 49.52, "volume": 176542.0}, {"date": "2025-05-07", "close": 49.54, "volume": 125447.0}, {"date": "2025-05-08", "close": 49.505, "volume": 42718.0}, {"date": "2025-05-09", "close": 49.53, "volume": 56817.0}, {"date": "2025-05-12", "close": 49.49, "volume": 89134.0}, {"date": "2025-05-13", "close": 49.48, "volume": 49557.0}, {"date": "2025-05-14", "close": 49.485, "volume": 115228.0}, {"date": "2025-05-15", "close": 49.51, "volume": 45351.0}, {"date": "2025-05-16", "close": 49.515, "volume": 124795.0}, {"date": "2025-05-19", "close": 49.53, "volume": 55018.0}, {"date": "2025-05-20", "close": 49.52, "volume": 65742.0}, {"date": "2025-05-21", "close": 49.54, "volume": 79617.0}, {"date": "2025-05-22", "close": 49.538, "volume": 65715.0}, {"date": "2025-05-23", "close": 49.56, "volume": 49514.0}, {"date": "2025-05-27", "close": 49.57, "volume": 94642.0}, {"date": "2025-05-28", "close": 49.56, "volume": 285297.0}, {"date": "2025-05-29", "close": 49.58, "volume": 87184.0}, {"date": "2025-05-30", "close": 49.61, "volume": 93477.0}, {"date": "2025-06-02", "close": 49.42, "volume": 62888.0}, {"date": "2025-06-03", "close": 49.41, "volume": 63334.0}, {"date": "2025-06-04", "close": 49.45, "volume": 191107.0}, {"date": "2025-06-05", "close": 49.44, "volume": 56981.0}, {"date": "2025-06-06", "close": 49.43, "volume": 151266.0}, {"date": "2025-06-09", "close": 49.44, "volume": 160108.0}, {"date": "2025-06-10", "close": 49.43, "volume": 114289.0}, {"date": "2025-06-11", "close": 49.46, "volume": 108289.0}, {"date": "2025-06-12", "close": 49.49, "volume": 34687.0}, {"date": "2025-06-13", "close": 49.49, "volume": 49494.0}, {"date": "2025-06-16", "close": 49.49, "volume": 56048.0}, {"date": "2025-06-17", "close": 49.5, "volume": 31625.0}, {"date": "2025-06-18", "close": 49.5, "volume": 55924.0}, {"date": "2025-06-20", "close": 49.54, "volume": 83045.0}, {"date": "2025-06-23", "close": 49.57, "volume": 280521.0}, {"date": "2025-06-24", "close": 49.58, "volume": 49490.0}, {"date": "2025-06-25", "close": 49.59, "volume": 79153.0}, {"date": "2025-06-26", "close": 49.6, "volume": 1426722.0}, {"date": "2025-06-27", "close": 49.61, "volume": 29072.0}, {"date": "2025-06-30", "close": 49.63, "volume": 1155072.0}, {"date": "2025-07-01", "close": 49.46, "volume": 453616.0}, {"date": "2025-07-02", "close": 49.46, "volume": 203668.0}, {"date": "2025-07-03", "close": 49.45, "volume": 81805.0}, {"date": "2025-07-07", "close": 49.44, "volume": 90684.0}, {"date": "2025-07-08", "close": 49.45, "volume": 289371.0}, {"date": "2025-07-09", "close": 49.46, "volume": 87454.0}, {"date": "2025-07-10", "close": 49.46, "volume": 81249.0}, {"date": "2025-07-11", "close": 49.47, "volume": 55408.0}, {"date": "2025-07-14", "close": 49.47, "volume": 58439.0}, {"date": "2025-07-15", "close": 49.465, "volume": 62563.0}, {"date": "2025-07-16", "close": 49.49, "volume": 113260.0}, {"date": "2025-07-17", "close": 49.49, "volume": 41573.0}, {"date": "2025-07-18", "close": 49.51, "volume": 53084.0}, {"date": "2025-07-21", "close": 49.52, "volume": 92363.0}, {"date": "2025-07-22", "close": 49.532, "volume": 123048.0}, {"date": "2025-07-23", "close": 49.53, "volume": 54240.0}, {"date": "2025-07-24", "close": 49.51, "volume": 45583.0}, {"date": "2025-07-25", "close": 49.53, "volume": 93921.0}, {"date": "2025-07-28", "close": 49.54, "volume": 63582.0}, {"date": "2025-07-29", "close": 49.55, "volume": 204471.0}, {"date": "2025-07-30", "close": 49.55, "volume": 181155.0}, {"date": "2025-07-31", "close": 49.55, "volume": 111176.0}, {"date": "2025-08-01", "close": 49.49, "volume": 66522.0}, {"date": "2025-08-04", "close": 49.48, "volume": 59981.0}, {"date": "2025-08-05", "close": 49.47, "volume": 50422.0}, {"date": "2025-08-06", "close": 49.49, "volume": 63166.0}, {"date": "2025-08-07", "close": 49.5, "volume": 78140.0}, {"date": "2025-08-08", "close": 49.5, "volume": 169470.0}, {"date": "2025-08-11", "close": 49.5, "volume": 154370.0}, {"date": "2025-08-12", "close": 49.52, "volume": 75894.0}, {"date": "2025-08-13", "close": 49.54, "volume": 72517.0}, {"date": "2025-08-14", "close": 49.53, "volume": 138289.0}, {"date": "2025-08-15", "close": 49.54, "volume": 52777.0}, {"date": "2025-08-18", "close": 49.53, "volume": 49267.0}, {"date": "2025-08-19", "close": 49.55, "volume": 321012.0}, {"date": "2025-08-20", "close": 49.56, "volume": 56815.0}, {"date": "2025-08-21", "close": 49.55, "volume": 71805.0}, {"date": "2025-08-22", "close": 49.61, "volume": 57194.0}, {"date": "2025-08-25", "close": 49.6, "volume": 42459.0}, {"date": "2025-08-26", "close": 49.63, "volume": 47517.0}, {"date": "2025-08-27", "close": 49.64, "volume": 92686.0}, {"date": "2025-08-28", "close": 49.64, "volume": 53216.0}, {"date": "2025-08-29", "close": 49.66, "volume": 70919.0}, {"date": "2025-09-02", "close": 49.47, "volume": 313485.0}, {"date": "2025-09-03", "close": 49.48, "volume": 85828.0}, {"date": "2025-09-04", "close": 49.5, "volume": 470785.0}, {"date": "2025-09-05", "close": 49.57, "volume": 75190.0}, {"date": "2025-09-08", "close": 49.59, "volume": 50653.0}, {"date": "2025-09-09", "close": 49.56, "volume": 73118.0}, {"date": "2025-09-10", "close": 49.58, "volume": 73024.0}, {"date": "2025-09-11", "close": 49.6, "volume": 40940.0}, {"date": "2025-09-12", "close": 49.59, "volume": 69497.0}, {"date": "2025-09-15", "close": 49.6, "volume": 59997.0}, {"date": "2025-09-16", "close": 49.61, "volume": 85788.0}, {"date": "2025-09-17", "close": 49.62, "volume": 49828.0}, {"date": "2025-09-18", "close": 49.62, "volume": 89584.0}, {"date": "2025-09-19", "close": 49.63, "volume": 49493.0}, {"date": "2025-09-22", "close": 49.63, "volume": 69009.0}, {"date": "2025-09-23", "close": 49.64, "volume": 80227.0}, {"date": "2025-09-24", "close": 49.645, "volume": 100519.0}, {"date": "2025-09-25", "close": 49.625, "volume": 65788.0}, {"date": "2025-09-26", "close": 49.645, "volume": 50742.0}, {"date": "2025-09-29", "close": 49.66, "volume": 48377.0}, {"date": "2025-09-30", "close": 49.66, "volume": 134777.0}, {"date": "2025-10-01", "close": 49.55, "volume": 89537.0}, {"date": "2025-10-02", "close": 49.55, "volume": 299300.0}, {"date": "2025-10-03", "close": 49.555, "volume": 84775.0}, {"date": "2025-10-06", "close": 49.56, "volume": 67521.0}, {"date": "2025-10-07", "close": 49.57, "volume": 59581.0}, {"date": "2025-10-08", "close": 49.56, "volume": 65961.0}, {"date": "2025-10-09", "close": 49.57, "volume": 45493.0}, {"date": "2025-10-10", "close": 49.61, "volume": 48222.0}, {"date": "2025-10-13", "close": 49.62, "volume": 22292.0}, {"date": "2025-10-14", "close": 49.625, "volume": 107706.0}, {"date": "2025-10-15", "close": 49.62, "volume": 89651.0}, {"date": "2025-10-16", "close": 49.66, "volume": 158306.0}, {"date": "2025-10-17", "close": 49.66, "volume": 96302.0}, {"date": "2025-10-20", "close": 49.67, "volume": 59415.0}, {"date": "2025-10-21", "close": 49.665, "volume": 74895.0}, {"date": "2025-10-22", "close": 49.675, "volume": 55224.0}, {"date": "2025-10-23", "close": 49.68, "volume": 64942.0}, {"date": "2025-10-24", "close": 49.68, "volume": 66738.0}, {"date": "2025-10-27", "close": 49.69, "volume": 47989.0}, {"date": "2025-10-28", "close": 49.68, "volume": 73892.0}, {"date": "2025-10-29", "close": 49.66, "volume": 191587.0}, {"date": "2025-10-30", "close": 49.655, "volume": 64179.0}, {"date": "2025-10-31", "close": 49.669, "volume": 60032.0}, {"date": "2025-11-03", "close": 49.5, "volume": 167896.0}, {"date": "2025-11-04", "close": 49.515, "volume": 76319.0}, {"date": "2025-11-05", "close": 49.505, "volume": 69367.0}, {"date": "2025-11-06", "close": 49.54, "volume": 124803.0}, {"date": "2025-11-07", "close": 49.56, "volume": 58634.0}, {"date": "2025-11-10", "close": 49.55, "volume": 60760.0}, {"date": "2025-11-11", "close": 49.58, "volume": 63013.0}, {"date": "2025-11-12", "close": 49.565, "volume": 148675.0}, {"date": "2025-11-13", "close": 49.55, "volume": 68811.0}, {"date": "2025-11-14", "close": 49.5615, "volume": 53666.0}, {"date": "2025-11-17", "close": 49.56, "volume": 38994.0}, {"date": "2025-11-18", "close": 49.59, "volume": 47562.0}, {"date": "2025-11-19", "close": 49.59, "volume": 84589.0}, {"date": "2025-11-20", "close": 49.61, "volume": 65898.0}, {"date": "2025-11-21", "close": 49.63, "volume": 34859.0}, {"date": "2025-11-24", "close": 49.635, "volume": 53155.0}, {"date": "2025-11-25", "close": 49.65, "volume": 46767.0}, {"date": "2025-11-26", "close": 49.65, "volume": 86210.0}, {"date": "2025-11-28", "close": 49.6684, "volume": 20830.0}, {"date": "2025-12-01", "close": 49.49, "volume": 134619.0}, {"date": "2025-12-02", "close": 49.505, "volume": 63468.0}, {"date": "2025-12-03", "close": 49.52, "volume": 58687.0}, {"date": "2025-12-04", "close": 49.515, "volume": 86591.0}, {"date": "2025-12-05", "close": 49.53, "volume": 77134.0}, {"date": "2025-12-08", "close": 49.525, "volume": 90852.0}, {"date": "2025-12-09", "close": 49.525, "volume": 70245.0}, {"date": "2025-12-10", "close": 49.545, "volume": 78185.0}, {"date": "2025-12-11", "close": 49.569, "volume": 33565.0}, {"date": "2025-12-12", "close": 49.58, "volume": 64039.0}, {"date": "2025-12-15", "close": 49.595, "volume": 82355.0}, {"date": "2025-12-16", "close": 49.605, "volume": 96688.0}, {"date": "2025-12-17", "close": 49.62, "volume": 57870.0}, {"date": "2025-12-18", "close": 49.63, "volume": 48292.0}, {"date": "2025-12-19", "close": 49.64, "volume": 71959.0}, {"date": "2025-12-22", "close": 49.64, "volume": 54267.0}, {"date": "2025-12-23", "close": 49.64, "volume": 51836.0}, {"date": "2025-12-24", "close": 49.6499, "volume": 27381.0}, {"date": "2025-12-26", "close": 49.665, "volume": 29094.0}, {"date": "2025-12-29", "close": 49.68, "volume": 68892.0}, {"date": "2025-12-30", "close": 49.53, "volume": 84587.0}, {"date": "2025-12-31", "close": 49.535, "volume": 91507.0}, {"date": "2026-01-02", "close": 49.55, "volume": 60273.0}, {"date": "2026-01-05", "close": 49.56, "volume": 171011.0}, {"date": "2026-01-06", "close": 49.56, "volume": 100491.0}, {"date": "2026-01-07", "close": 49.56, "volume": 62287.0}, {"date": "2026-01-08", "close": 49.56, "volume": 84633.0}, {"date": "2026-01-09", "close": 49.565, "volume": 171762.0}, {"date": "2026-01-12", "close": 49.565, "volume": 76841.0}, {"date": "2026-01-13", "close": 49.565, "volume": 163746.0}, {"date": "2026-01-14", "close": 49.58, "volume": 64169.0}, {"date": "2026-01-15", "close": 49.57, "volume": 94904.0}, {"date": "2026-01-16", "close": 49.575, "volume": 51026.0}, {"date": "2026-01-20", "close": 49.59, "volume": 179853.0}, {"date": "2026-01-21", "close": 49.59, "volume": 562043.0}, {"date": "2026-01-22", "close": 49.59, "volume": 107448.0}, {"date": "2026-01-23", "close": 49.61, "volume": 135158.0}, {"date": "2026-01-26", "close": 49.61, "volume": 72319.0}, {"date": "2026-01-27", "close": 49.63, "volume": 52929.0}, {"date": "2026-01-28", "close": 49.625, "volume": 50341.0}, {"date": "2026-01-29", "close": 49.635, "volume": 54636.0}, {"date": "2026-01-30", "close": 49.66, "volume": 71565.0}, {"date": "2026-02-02", "close": 49.4889, "volume": 91389.0}, {"date": "2026-02-03", "close": 49.49, "volume": 85738.0}, {"date": "2026-02-04", "close": 49.5, "volume": 96492.0}, {"date": "2026-02-05", "close": 49.52, "volume": 143976.0}, {"date": "2026-02-06", "close": 49.54, "volume": 64768.0}, {"date": "2026-02-09", "close": 49.545, "volume": 90515.0}, {"date": "2026-02-10", "close": 49.55, "volume": 64580.0}, {"date": "2026-02-11", "close": 49.53, "volume": 124720.0}, {"date": "2026-02-12", "close": 49.555, "volume": 117053.0}, {"date": "2026-02-13", "close": 49.585, "volume": 86596.0}, {"date": "2026-02-17", "close": 49.57, "volume": 83077.0}, {"date": "2026-02-18", "close": 49.58, "volume": 68222.0}, {"date": "2026-02-19", "close": 49.58, "volume": 47341.0}, {"date": "2026-02-20", "close": 49.585, "volume": 59343.0}, {"date": "2026-02-23", "close": 49.6, "volume": 56845.0}, {"date": "2026-02-24", "close": 49.61, "volume": 52252.0}, {"date": "2026-02-25", "close": 49.6, "volume": 563378.0}, {"date": "2026-02-26", "close": 49.6, "volume": 69088.0}, {"date": "2026-02-27", "close": 49.635, "volume": 76646.0}, {"date": "2026-03-02", "close": 49.4859, "volume": 280901.0}, {"date": "2026-03-03", "close": 49.47, "volume": 95780.0}, {"date": "2026-03-04", "close": 49.47, "volume": 71309.0}, {"date": "2026-03-05", "close": 49.45, "volume": 129545.0}, {"date": "2026-03-06", "close": 49.49, "volume": 81940.0}, {"date": "2026-03-09", "close": 49.48, "volume": 147853.0}, {"date": "2026-03-10", "close": 49.48, "volume": 54644.0}, {"date": "2026-03-11", "close": 49.475, "volume": 54316.0}, {"date": "2026-03-12", "close": 49.455, "volume": 117525.0}, {"date": "2026-03-13", "close": 49.46, "volume": 72548.0}, {"date": "2026-03-16", "close": 49.485, "volume": 82235.0}, {"date": "2026-03-17", "close": 49.495, "volume": 60401.0}, {"date": "2026-03-18", "close": 49.475, "volume": 48934.0}, {"date": "2026-03-19", "close": 49.455, "volume": 55306.0}, {"date": "2026-03-20", "close": 49.42, "volume": 83017.0}, {"date": "2026-03-23", "close": 49.455, "volume": 74278.0}, {"date": "2026-03-24", "close": 49.43, "volume": 76430.0}, {"date": "2026-03-25", "close": 49.45, "volume": 40591.0}, {"date": "2026-03-26", "close": 49.44, "volume": 81504.0}, {"date": "2026-03-27", "close": 49.475, "volume": 58799.0}, {"date": "2026-03-30", "close": 49.505, "volume": 206763.0}, {"date": "2026-03-31", "close": 49.52, "volume": 1293990.0}, {"date": "2026-04-01", "close": 49.35, "volume": 48014.0}, {"date": "2026-04-02", "close": 49.375, "volume": 69071.0}, {"date": "2026-04-06", "close": 49.36, "volume": 75349.0}, {"date": "2026-04-07", "close": 49.39, "volume": 106473.0}, {"date": "2026-04-08", "close": 49.39, "volume": 88053.0}, {"date": "2026-04-09", "close": 49.405, "volume": 52448.0}, {"date": "2026-04-10", "close": 49.425, "volume": 148635.0}, {"date": "2026-04-13", "close": 49.42, "volume": 82131.0}, {"date": "2026-04-14", "close": 49.44, "volume": 205135.0}, {"date": "2026-04-15", "close": 49.45, "volume": 235015.0}, {"date": "2026-04-16", "close": 49.4584, "volume": 166633.0}, {"date": "2026-04-17", "close": 49.5, "volume": 203294.0}, {"date": "2026-04-20", "close": 49.5, "volume": 68467.0}, {"date": "2026-04-21", "close": 49.48, "volume": 94323.0}, {"date": "2026-04-22", "close": 49.48, "volume": 89813.0}, {"date": "2026-04-23", "close": 49.48, "volume": 112767.0}, {"date": "2026-04-24", "close": 49.5, "volume": 53243.0}, {"date": "2026-04-27", "close": 49.5, "volume": 212989.0}, {"date": "2026-04-28", "close": 49.505, "volume": 41573.0}, {"date": "2026-04-29", "close": 49.485, "volume": 137368.0}, {"date": "2026-04-30", "close": 49.51, "volume": 40163.0}, {"date": "2026-05-01", "close": 49.36, "volume": 56145.0}, {"date": "2026-05-04", "close": 49.325, "volume": 90262.0}, {"date": "2026-05-05", "close": 49.3499, "volume": 77332.0}, {"date": "2026-05-06", "close": 49.365, "volume": 79465.0}, {"date": "2026-05-07", "close": 49.37, "volume": 99111.0}, {"date": "2026-05-08", "close": 49.39, "volume": 65753.0}, {"date": "2026-05-11", "close": 49.385, "volume": 85661.0}, {"date": "2026-05-12", "close": 49.3659, "volume": 58716.0}, {"date": "2026-05-13", "close": 49.375, "volume": 44166.0}, {"date": "2026-05-14", "close": 49.375, "volume": 144059.0}, {"date": "2026-05-15", "close": 49.37, "volume": 99437.0}, {"date": "2026-05-18", "close": 49.38, "volume": 79565.0}, {"date": "2026-05-19", "close": 49.38, "volume": 81790.0}, {"date": "2026-05-20", "close": 49.39, "volume": 140721.0}, {"date": "2026-05-21", "close": 49.39, "volume": 75083.0}, {"date": "2026-05-22", "close": 49.4, "volume": 68129.0}, {"date": "2026-05-26", "close": 49.42, "volume": 84729.0}, {"date": "2026-05-27", "close": 49.43, "volume": 177245.0}, {"date": "2026-05-28", "close": 49.44, "volume": 105085.0}, {"date": "2026-05-29", "close": 49.45, "volume": 49259.0}, {"date": "2026-06-01", "close": 49.29, "volume": 86709.0}, {"date": "2026-06-02", "close": 49.29, "volume": 126962.0}, {"date": "2026-06-03", "close": 49.28, "volume": 102613.0}, {"date": "2026-06-04", "close": 49.3, "volume": 130349.0}, {"date": "2026-06-05", "close": 49.28, "volume": 76065.0}, {"date": "2026-06-08", "close": 49.275, "volume": 72145.0}, {"date": "2026-06-09", "close": 49.29, "volume": 141425.0}, {"date": "2026-06-10", "close": 49.3, "volume": 152330.0}, {"date": "2026-06-11", "close": 49.325, "volume": 32590.0}, {"date": "2026-06-12", "close": 49.34, "volume": 106299.0}, {"date": "2026-06-15", "close": 49.34, "volume": 135901.0}, {"date": "2026-06-16", "close": 49.35, "volume": 115612.0}, {"date": "2026-06-17", "close": 49.29, "volume": 83424.0}, {"date": "2026-06-18", "close": 49.315, "volume": 73692.0}, {"date": "2026-06-22", "close": 49.3, "volume": 89246.0}, {"date": "2026-06-23", "close": 49.3, "volume": 113406.0}, {"date": "2026-06-24", "close": 49.34, "volume": 37090.0}, {"date": "2026-06-25", "close": 49.35, "volume": 61573.0}, {"date": "2026-06-26", "close": 49.375, "volume": 46315.0}, {"date": "2026-06-29", "close": 49.365, "volume": 50175.0}, {"date": "2026-06-30", "close": 49.37, "volume": 118200.0}, {"date": "2026-07-01", "close": 49.2173, "volume": 78127.0}, {"date": "2026-07-02", "close": 49.27, "volume": 54890.0}, {"date": "2026-07-06", "close": 49.255, "volume": 47841.0}, {"date": "2026-07-07", "close": 49.25, "volume": 45759.0}, {"date": "2026-07-08", "close": 49.25, "volume": 96430.0}, {"date": "2026-07-09", "close": 49.26, "volume": 115169.0}, {"date": "2026-07-10", "close": 49.27, "volume": 92373.0}, {"date": "2026-07-13", "close": 49.255, "volume": 50814.0}, {"date": "2026-07-14", "close": 49.29, "volume": 224047.0}, {"date": "2026-07-15", "close": 49.32, "volume": 61565.0}, {"date": "2026-07-16", "close": 49.32, "volume": 65024.0}, {"date": "2026-07-17", "close": 49.31, "volume": 79170.0}, {"date": "2026-07-20", "close": 49.315, "volume": 66430.0}, {"date": "2026-07-21", "close": 49.31, "volume": 85623.0}, {"date": "2026-07-22", "close": 49.295, "volume": 1019068.0}, {"date": "2026-07-23", "close": 49.275, "volume": 119549.0}, {"date": "2026-07-24", "close": 49.305, "volume": 405366.0}, {"date": "2026-07-27", "close": 49.315, "volume": 169241.0}, {"date": "2026-07-28", "close": 49.325, "volume": 52155.0}, {"date": "2026-07-29", "close": 49.365, "volume": 78755.0}, {"date": "2026-07-30", "close": 49.365, "volume": 456427.0}, {"date": "2026-07-31", "close": 49.365, "volume": 69037.0}, {"date": "2026-08-03", "close": 49.23, "volume": 84802.0}, {"date": "2026-08-04", "close": 49.25, "volume": 225043.0}, {"date": "2026-08-05", "close": 49.26, "volume": 78151.0}, {"date": "2026-08-06", "close": 49.25, "volume": 96239.0}, {"date": "2026-08-07", "close": 49.29, "volume": 113208.0}], "refreshing": true}