{"ticker": "XTWO", "overview": {"name": "BondBloxx Bloomberg Two 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": "XTWO", "has_prices": true, "as_of": "2026-10-09", "last": 48.33, "prev_close": 48.34, "change": -0.010000000000005116, "change_pct": -0.0002068680182044914, "session_volume": 63137.0, "vwap_5": 48.281945916569185, "vwap_20": 48.32498406396465, "vwap_60": 48.58568619795157, "vwap_250": 48.93584787812494, "high_52w": 49.69, "low_52w": 48.24, "avg_volume_20": 108835.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "SENATE-2e07675919df458da3be53610b8be5d0-13", "src": "CONGRESS", "ticker": "XTWO", "cik": "", "company": "BondBloxx Bloomberg Two Year Target Duration US Treasury ETF", "company_raw": "BondBloxx Bloomberg Two 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": "On the Hill: Sen. John Boozman buys XTWO ($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": 229910}, {"id": "SENATE-141ea86c94114d3fae9bce6e5e8065d1-9", "src": "CONGRESS", "ticker": "XTWO", "cik": "", "company": "BondBloxx Bloomberg Two Year Target Duration US Treasury ETF", "company_raw": "BondBloxx Bloomberg Two 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": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Sen. John Boozman buys XTWO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388310}], "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": 16002.0, "sold": 0, "net": 16002.0, "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": 15001.0, "date": "2026-02-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/141ea86c-9411-4d3f-ae9b-ce6e5e8065d1/"}], "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": "XTWO", "has_prices": true, "summary": {"n": 2, "avg": -0.018512462982961383, "win_rate": 0.0, "best": -0.014276973281664345, "worst": -0.02274795268425842, "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": 49.03, "return": -0.014276973281664345}, {"who": "Sen. John Boozman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Boozman, John (Senator)", "amount": 15001.0, "date": "2026-02-06", "score": 0.0, "ref_price": 49.455, "return": -0.02274795268425842}]}, "price_series": [{"date": "2022-09-15", "close": 49.8454, "volume": 310.0}, {"date": "2022-09-16", "close": 49.875, "volume": 50.0}, {"date": "2022-09-19", "close": 49.8, "volume": 1477.0}, {"date": "2022-09-20", "close": 49.77, "volume": 93.0}, {"date": "2022-09-21", "close": 49.7259, "volume": 64.0}, {"date": "2022-09-22", "close": 49.6255, "volume": 1095.0}, {"date": "2022-09-23", "close": 49.55, "volume": 779.0}, {"date": "2022-09-26", "close": 49.4235, "volume": 165.0}, {"date": "2022-09-27", "close": 49.425, "volume": 143.0}, {"date": "2022-09-28", "close": 49.65, "volume": 114.0}, {"date": "2022-09-29", "close": 49.605, "volume": 102.0}, {"date": "2022-09-30", "close": 49.54, "volume": 343.0}, {"date": "2022-10-03", "close": 49.6635, "volume": 4070.0}, {"date": "2022-10-04", "close": 49.6904, "volume": 2.0}, {"date": "2022-10-05", "close": 49.635, "volume": 20.0}, {"date": "2022-10-06", "close": 49.5711, "volume": 405.0}, {"date": "2022-10-07", "close": 49.5, "volume": 300.0}, {"date": "2022-10-10", "close": 49.475, "volume": 20.0}, {"date": "2022-10-11", "close": 49.51, "volume": 10.0}, {"date": "2022-10-12", "close": 49.549, "volume": 17.0}, {"date": "2022-10-13", "close": 49.4023, "volume": 3550.0}, {"date": "2022-10-14", "close": 49.3789, "volume": 4650.0}, {"date": "2022-10-17", "close": 49.425, "volume": 800.0}, {"date": "2022-10-18", "close": 49.465, "volume": 3160.0}, {"date": "2022-10-19", "close": 49.36, "volume": 2127.0}, {"date": "2022-10-20", "close": 49.3, "volume": 1560.0}, {"date": "2022-10-21", "close": 49.436, "volume": 1535.0}, {"date": "2022-10-24", "close": 49.4256, "volume": 363.0}, {"date": "2022-10-25", "close": 49.4852, "volume": 1201.0}, {"date": "2022-10-26", "close": 49.5298, "volume": 1000.0}, {"date": "2022-10-27", "close": 49.64, "volume": 1310.0}, {"date": "2022-10-28", "close": 49.5599, "volume": 251.0}, {"date": "2022-10-31", "close": 49.4798, "volume": 2.0}, {"date": "2022-11-01", "close": 49.23, "volume": 50.0}, {"date": "2022-11-02", "close": 49.1764, "volume": 831.0}, {"date": "2022-11-03", "close": 49.105, "volume": 3274.0}, {"date": "2022-11-04", "close": 49.1592, "volume": 23.0}, {"date": "2022-11-07", "close": 49.11, "volume": 123.0}, {"date": "2022-11-08", "close": 49.175, "volume": 521.0}, {"date": "2022-11-09", "close": 49.26, "volume": 507.0}, {"date": "2022-11-10", "close": 49.26, "volume": null}, {"date": "2022-11-11", "close": 49.505, "volume": 5578.0}, {"date": "2022-11-14", "close": 49.49, "volume": 2780.0}, {"date": "2022-11-15", "close": 49.555, "volume": 502.0}, {"date": "2022-11-16", "close": 49.565, "volume": 233.0}, {"date": "2022-11-17", "close": 49.5, "volume": 472.0}, {"date": "2022-11-18", "close": 49.445, "volume": 4150.0}, {"date": "2022-11-21", "close": 49.4118, "volume": 100.0}, {"date": "2022-11-22", "close": 49.45, "volume": 104.0}, {"date": "2022-11-23", "close": 49.495, "volume": 2.0}, {"date": "2022-11-25", "close": 49.505, "volume": 6.0}, {"date": "2022-11-28", "close": 49.53, "volume": 1738.0}, {"date": "2022-11-29", "close": 49.53, "volume": null}, {"date": "2022-11-30", "close": 49.6225, "volume": 13.0}, {"date": "2022-12-01", "close": 49.615, "volume": 202.0}, {"date": "2022-12-02", "close": 49.5916, "volume": 360.0}, {"date": "2022-12-05", "close": 49.465, "volume": 12209.0}, {"date": "2022-12-06", "close": 49.5129, "volume": 600.0}, {"date": "2022-12-07", "close": 49.615, "volume": 11.0}, {"date": "2022-12-08", "close": 49.57, "volume": 1239.0}, {"date": "2022-12-09", "close": 49.5549, "volume": 219.0}, {"date": "2022-12-12", "close": 49.505, "volume": 89.0}, {"date": "2022-12-13", "close": 49.66, "volume": 5935.0}, {"date": "2022-12-14", "close": 49.68, "volume": 1.0}, {"date": "2022-12-15", "close": 49.685, "volume": 3306.0}, {"date": "2022-12-16", "close": 49.685, "volume": null}, {"date": "2022-12-19", "close": 49.685, "volume": null}, {"date": "2022-12-20", "close": 49.655, "volume": 100.0}, {"date": "2022-12-21", "close": 49.705, "volume": 2800.0}, {"date": "2022-12-22", "close": 49.685, "volume": 2900.0}, {"date": "2022-12-23", "close": 49.635, "volume": 281.0}, {"date": "2022-12-27", "close": 49.57, "volume": 230.0}, {"date": "2022-12-28", "close": 49.585, "volume": 42.0}, {"date": "2022-12-29", "close": 49.425, "volume": 155.0}, {"date": "2022-12-30", "close": 49.37, "volume": 1.0}, {"date": "2023-01-03", "close": 49.41, "volume": 10.0}, {"date": "2023-01-04", "close": 49.47, "volume": 16.0}, {"date": "2023-01-05", "close": 49.405, "volume": 5.0}, {"date": "2023-01-06", "close": 49.595, "volume": 121.0}, {"date": "2023-01-09", "close": 49.6468, "volume": 57655.0}, {"date": "2023-01-10", "close": 49.625, "volume": 6791.0}, {"date": "2023-01-11", "close": 49.66, "volume": 74382.0}, {"date": "2023-01-12", "close": 49.77, "volume": 477197.0}, {"date": "2023-01-13", "close": 49.685, "volume": 34368.0}, {"date": "2023-01-17", "close": 49.71, "volume": 2975.0}, {"date": "2023-01-18", "close": 49.845, "volume": 2851.0}, {"date": "2023-01-19", "close": 49.82, "volume": 48400.0}, {"date": "2023-01-20", "close": 49.765, "volume": 577.0}, {"date": "2023-01-23", "close": 49.71, "volume": 18304.0}, {"date": "2023-01-24", "close": 49.755, "volume": 1798.0}, {"date": "2023-01-25", "close": 49.765, "volume": 2272.0}, {"date": "2023-01-26", "close": 49.74, "volume": 3037.0}, {"date": "2023-01-27", "close": 49.72, "volume": 6700.0}, {"date": "2023-01-30", "close": 49.69, "volume": 1025.0}, {"date": "2023-01-31", "close": 49.7643, "volume": 3961.0}, {"date": "2023-02-01", "close": 49.7607, "volume": 466.0}, {"date": "2023-02-02", "close": 49.7699, "volume": 170216.0}, {"date": "2023-02-03", "close": 49.5757, "volume": 7225.0}, {"date": "2023-02-06", "close": 49.4218, "volume": 11595.0}, {"date": "2023-02-07", "close": 49.4405, "volume": 2051.0}, {"date": "2023-02-08", "close": 49.4601, "volume": 1359.0}, {"date": "2023-02-09", "close": 49.42, "volume": 38564.0}, {"date": "2023-02-10", "close": 49.3907, "volume": 6752.0}, {"date": "2023-02-13", "close": 49.3996, "volume": 3187.0}, {"date": "2023-02-14", "close": 49.31, "volume": 18225.0}, {"date": "2023-02-15", "close": 49.3, "volume": 2174.0}, {"date": "2023-02-16", "close": 49.315, "volume": 7690.0}, {"date": "2023-02-17", "close": 49.34, "volume": 6080.0}, {"date": "2023-02-21", "close": 49.25, "volume": 2451.0}, {"date": "2023-02-22", "close": 49.27, "volume": 3880.0}, {"date": "2023-02-23", "close": 49.3, "volume": 26026.0}, {"date": "2023-02-24", "close": 49.198, "volume": 11759.0}, {"date": "2023-02-27", "close": 49.22, "volume": 1161.0}, {"date": "2023-02-28", "close": 49.232, "volume": 4308.0}, {"date": "2023-03-01", "close": 48.96, "volume": 4468.0}, {"date": "2023-03-02", "close": 48.96, "volume": 543.0}, {"date": "2023-03-03", "close": 48.9807, "volume": 489.0}, {"date": "2023-03-06", "close": 48.97, "volume": 10712.0}, {"date": "2023-03-07", "close": 48.8895, "volume": 7424.0}, {"date": "2023-03-08", "close": 48.8399, "volume": 8109.0}, {"date": "2023-03-09", "close": 49.005, "volume": 5190.0}, {"date": "2023-03-10", "close": 49.28, "volume": 11133.0}, {"date": "2023-03-13", "close": 49.7777, "volume": 18685.0}, {"date": "2023-03-14", "close": 49.605, "volume": 1722.0}, {"date": "2023-03-15", "close": 49.9176, "volume": 11464.0}, {"date": "2023-03-16", "close": 49.7178, "volume": 21159.0}, {"date": "2023-03-17", "close": 49.99, "volume": 2020.0}, {"date": "2023-03-20", "close": 49.9, "volume": 8085.0}, {"date": "2023-03-21", "close": 49.73, "volume": 6231.0}, {"date": "2023-03-22", "close": 49.9678, "volume": 11011.0}, {"date": "2023-03-23", "close": 50.105, "volume": 8394.0}, {"date": "2023-03-24", "close": 50.165, "volume": 3756.0}, {"date": "2023-03-27", "close": 49.925, "volume": 15251.0}, {"date": "2023-03-28", "close": 49.8579, "volume": 41816.0}, {"date": "2023-03-29", "close": 49.8214, "volume": 3968.0}, {"date": "2023-03-30", "close": 49.83, "volume": 5539.0}, {"date": "2023-03-31", "close": 49.8876, "volume": 2186.0}, {"date": "2023-04-03", "close": 49.795, "volume": 2233.0}, {"date": "2023-04-04", "close": 49.93, "volume": 4927.0}, {"date": "2023-04-05", "close": 49.9994, "volume": 6551.0}, {"date": "2023-04-06", "close": 49.97, "volume": 644.0}, {"date": "2023-04-10", "close": 49.8, "volume": 596.0}, {"date": "2023-04-11", "close": 49.78, "volume": 6477.0}, {"date": "2023-04-12", "close": 49.85, "volume": 813.0}, {"date": "2023-04-13", "close": 49.87, "volume": 4446.0}, {"date": "2023-04-14", "close": 49.76, "volume": 5266.0}, {"date": "2023-04-17", "close": 49.69, "volume": 499.0}, {"date": "2023-04-18", "close": 49.67, "volume": 689.0}, {"date": "2023-04-19", "close": 49.63, "volume": 2697.0}, {"date": "2023-04-20", "close": 49.735, "volume": 19674.0}, {"date": "2023-04-21", "close": 49.72, "volume": 1304.0}, {"date": "2023-04-24", "close": 49.78, "volume": 3619.0}, {"date": "2023-04-25", "close": 49.985, "volume": 526.0}, {"date": "2023-04-26", "close": 49.93, "volume": 5436.0}, {"date": "2023-04-27", "close": 49.8051, "volume": 5878.0}, {"date": "2023-04-28", "close": 49.8703, "volume": 5581.0}, {"date": "2023-05-01", "close": 49.625, "volume": 1324.0}, {"date": "2023-05-02", "close": 49.79, "volume": 978.0}, {"date": "2023-05-03", "close": 49.895, "volume": 3191.0}, {"date": "2023-05-04", "close": 49.99, "volume": 9857.0}, {"date": "2023-05-05", "close": 49.85, "volume": 14381.0}, {"date": "2023-05-08", "close": 49.775, "volume": 1415.0}, {"date": "2023-05-09", "close": 49.7658, "volume": 1660.0}, {"date": "2023-05-10", "close": 49.89, "volume": 7174.0}, {"date": "2023-05-11", "close": 49.9248, "volume": 3995.0}, {"date": "2023-05-12", "close": 49.84, "volume": 8957.0}, {"date": "2023-05-15", "close": 49.83, "volume": 16622.0}, {"date": "2023-05-16", "close": 49.77, "volume": 5820.0}, {"date": "2023-05-17", "close": 49.705, "volume": 36547.0}, {"date": "2023-05-18", "close": 49.6125, "volume": 10634.0}, {"date": "2023-05-19", "close": 49.58, "volume": 2048.0}, {"date": "2023-05-22", "close": 49.565, "volume": 7054.0}, {"date": "2023-05-23", "close": 49.555, "volume": 3968.0}, {"date": "2023-05-24", "close": 49.5, "volume": 4221.0}, {"date": "2023-05-25", "close": 49.3733, "volume": 5123.0}, {"date": "2023-05-26", "close": 49.35, "volume": 45235.0}, {"date": "2023-05-30", "close": 49.4597, "volume": 393892.0}, {"date": "2023-05-31", "close": 49.536, "volume": 2977.0}, {"date": "2023-06-01", "close": 49.47, "volume": 4169.0}, {"date": "2023-06-02", "close": 49.3183, "volume": 1873.0}, {"date": "2023-06-05", "close": 49.345, "volume": 1690.0}, {"date": "2023-06-06", "close": 49.315, "volume": 1449.0}, {"date": "2023-06-07", "close": 49.2778, "volume": 1275.0}, {"date": "2023-06-08", "close": 49.3495, "volume": 283.0}, {"date": "2023-06-09", "close": 49.265, "volume": 43626.0}, {"date": "2023-06-12", "close": 49.305, "volume": 2127.0}, {"date": "2023-06-13", "close": 49.205, "volume": 14675.0}, {"date": "2023-06-14", "close": 49.1896, "volume": 4705.0}, {"date": "2023-06-15", "close": 49.29, "volume": 5326.0}, {"date": "2023-06-16", "close": 49.2, "volume": 1531.0}, {"date": "2023-06-20", "close": 49.24, "volume": 390782.0}, {"date": "2023-06-21", "close": 49.23, "volume": 1413.0}, {"date": "2023-06-22", "close": 49.1801, "volume": 4206.0}, {"date": "2023-06-23", "close": 49.2151, "volume": 1053.0}, {"date": "2023-06-26", "close": 49.2555, "volume": 2305.0}, {"date": "2023-06-27", "close": 49.1756, "volume": 4876.0}, {"date": "2023-06-28", "close": 49.235, "volume": 865.0}, {"date": "2023-06-29", "close": 49.11, "volume": 6004.0}, {"date": "2023-06-30", "close": 49.1177, "volume": 1972.0}, {"date": "2023-07-03", "close": 48.88, "volume": 8448.0}, {"date": "2023-07-05", "close": 48.878, "volume": 4998.0}, {"date": "2023-07-06", "close": 48.82, "volume": 5854.0}, {"date": "2023-07-07", "close": 48.88, "volume": 4635.0}, {"date": "2023-07-10", "close": 48.96, "volume": 1504.0}, {"date": "2023-07-11", "close": 48.945, "volume": 9450.0}, {"date": "2023-07-12", "close": 49.11, "volume": 1005.0}, {"date": "2023-07-13", "close": 49.25, "volume": 14440.0}, {"date": "2023-07-14", "close": 49.12, "volume": 23030.0}, {"date": "2023-07-17", "close": 49.155, "volume": 2767.0}, {"date": "2023-07-18", "close": 49.15, "volume": 3787.0}, {"date": "2023-07-19", "close": 49.158, "volume": 13715.0}, {"date": "2023-07-20", "close": 49.1019, "volume": 4027.0}, {"date": "2023-07-21", "close": 49.09, "volume": 607.0}, {"date": "2023-07-24", "close": 49.045, "volume": 892.0}, {"date": "2023-07-25", "close": 49.0355, "volume": 5685.0}, {"date": "2023-07-26", "close": 49.09, "volume": 3794.0}, {"date": "2023-07-27", "close": 49.0119, "volume": 10428.0}, {"date": "2023-07-28", "close": 49.06, "volume": 65728.0}, {"date": "2023-07-31", "close": 49.0763, "volume": 2422.0}, {"date": "2023-08-01", "close": 48.89, "volume": 4732.0}, {"date": "2023-08-02", "close": 48.91, "volume": 5925.0}, {"date": "2023-08-03", "close": 48.91, "volume": 8888.0}, {"date": "2023-08-04", "close": 49.02, "volume": 6548.0}, {"date": "2023-08-07", "close": 49.04, "volume": 1569.0}, {"date": "2023-08-08", "close": 49.07, "volume": 4682.0}, {"date": "2023-08-09", "close": 49.035, "volume": 28764.0}, {"date": "2023-08-10", "close": 49.02, "volume": 19147.0}, {"date": "2023-08-11", "close": 48.96, "volume": 58158.0}, {"date": "2023-08-14", "close": 48.91, "volume": 42.0}, {"date": "2023-08-15", "close": 48.925, "volume": 1997.0}, {"date": "2023-08-16", "close": 48.91, "volume": 8028.0}, {"date": "2023-08-17", "close": 48.955, "volume": 6606.0}, {"date": "2023-08-18", "close": 48.965, "volume": 773.0}, {"date": "2023-08-21", "close": 48.915, "volume": 5073.0}, {"date": "2023-08-22", "close": 48.89, "volume": 2958.0}, {"date": "2023-08-23", "close": 48.975, "volume": 8950.0}, {"date": "2023-08-24", "close": 48.955, "volume": 4824.0}, {"date": "2023-08-25", "close": 48.91, "volume": 3681.0}, {"date": "2023-08-28", "close": 48.94, "volume": 8612.0}, {"date": "2023-08-29", "close": 49.065, "volume": 889.0}, {"date": "2023-08-30", "close": 49.06, "volume": 388.0}, {"date": "2023-08-31", "close": 49.1151, "volume": 514.0}, {"date": "2023-09-01", "close": 48.93, "volume": 10805.0}, {"date": "2023-09-05", "close": 48.86, "volume": 3658.0}, {"date": "2023-09-06", "close": 48.795, "volume": 3721.0}, {"date": "2023-09-07", "close": 48.88, "volume": 208.0}, {"date": "2023-09-08", "close": 48.86, "volume": 712.0}, {"date": "2023-09-11", "close": 48.88, "volume": 2036.0}, {"date": "2023-09-12", "close": 48.86, "volume": 6128.0}, {"date": "2023-09-13", "close": 48.89, "volume": 499.0}, {"date": "2023-09-14", "close": 48.89, "volume": 7188.0}, {"date": "2023-09-15", "close": 48.865, "volume": 6628.0}, {"date": "2023-09-18", "close": 48.86, "volume": 11285.0}, {"date": "2023-09-19", "close": 48.815, "volume": 5504.0}, {"date": "2023-09-20", "close": 48.775, "volume": 5724.0}, {"date": "2023-09-21", "close": 48.8289, "volume": 11795.0}, {"date": "2023-09-22", "close": 48.85, "volume": 1690.0}, {"date": "2023-09-25", "close": 48.835, "volume": 14667.0}, {"date": "2023-09-26", "close": 48.84, "volume": 12894.0}, {"date": "2023-09-27", "close": 48.8, "volume": 3923.0}, {"date": "2023-09-28", "close": 48.87, "volume": 146194.0}, {"date": "2023-09-29", "close": 48.9, "volume": 539743.0}, {"date": "2023-10-02", "close": 48.68, "volume": 13940.0}, {"date": "2023-10-03", "close": 48.615, "volume": 14854.0}, {"date": "2023-10-04", "close": 48.715, "volume": 2149.0}, {"date": "2023-10-05", "close": 48.775, "volume": 6252.0}, {"date": "2023-10-06", "close": 48.72, "volume": 14035.0}, {"date": "2023-10-09", "close": 48.796, "volume": 247138.0}, {"date": "2023-10-10", "close": 48.8452, "volume": 4969.0}, {"date": "2023-10-11", "close": 48.84, "volume": 7406.0}, {"date": "2023-10-12", "close": 48.78, "volume": 680.0}, {"date": "2023-10-13", "close": 48.8001, "volume": 139.0}, {"date": "2023-10-16", "close": 48.7651, "volume": 7854.0}, {"date": "2023-10-17", "close": 48.66, "volume": 2254.0}, {"date": "2023-10-18", "close": 48.66, "volume": 3007.0}, {"date": "2023-10-19", "close": 48.72, "volume": 166017.0}, {"date": "2023-10-20", "close": 48.8, "volume": 6766.0}, {"date": "2023-10-23", "close": 48.8365, "volume": 4246.0}, {"date": "2023-10-24", "close": 48.815, "volume": 5408.0}, {"date": "2023-10-25", "close": 48.775, "volume": 2609.0}, {"date": "2023-10-26", "close": 48.87, "volume": 3591.0}, {"date": "2023-10-27", "close": 48.9055, "volume": 889.0}, {"date": "2023-10-30", "close": 48.88, "volume": 1609.0}, {"date": "2023-10-31", "close": 48.865, "volume": 2720.0}, {"date": "2023-11-01", "close": 48.82, "volume": 22068.0}, {"date": "2023-11-02", "close": 48.8, "volume": 9613.0}, {"date": "2023-11-03", "close": 48.942, "volume": 7293.0}, {"date": "2023-11-06", "close": 48.855, "volume": 2870.0}, {"date": "2023-11-07", "close": 48.9, "volume": 1611.0}, {"date": "2023-11-08", "close": 48.89, "volume": 3438.0}, {"date": "2023-11-09", "close": 48.81, "volume": 6929.0}, {"date": "2023-11-10", "close": 48.805, "volume": 23586.0}, {"date": "2023-11-13", "close": 48.825, "volume": 2057.0}, {"date": "2023-11-14", "close": 49.04, "volume": 3271.0}, {"date": "2023-11-15", "close": 48.95, "volume": 7797.0}, {"date": "2023-11-16", "close": 49.0272, "volume": 2581.0}, {"date": "2023-11-17", "close": 49.0, "volume": 11142.0}, {"date": "2023-11-20", "close": 49.01, "volume": 4074.0}, {"date": "2023-11-21", "close": 49.02, "volume": 13775.0}, {"date": "2023-11-22", "close": 49.05, "volume": 2958.0}, {"date": "2023-11-24", "close": 48.9953, "volume": 436.0}, {"date": "2023-11-27", "close": 49.0659, "volume": 7034.0}, {"date": "2023-11-28", "close": 49.1744, "volume": 2625.0}, {"date": "2023-11-29", "close": 49.2599, "volume": 1500.0}, {"date": "2023-11-30", "close": 49.24, "volume": 2774.0}, {"date": "2023-12-01", "close": 49.2, "volume": 4230.0}, {"date": "2023-12-04", "close": 49.115, "volume": 4268.0}, {"date": "2023-12-05", "close": 49.19, "volume": 3899.0}, {"date": "2023-12-06", "close": 49.17, "volume": 1147.0}, {"date": "2023-12-07", "close": 49.21, "volume": 976.0}, {"date": "2023-12-08", "close": 49.095, "volume": 2669.0}, {"date": "2023-12-11", "close": 49.105, "volume": 2339.0}, {"date": "2023-12-12", "close": 49.1, "volume": 1137.0}, {"date": "2023-12-13", "close": 49.3532, "volume": 3512.0}, {"date": "2023-12-14", "close": 49.4469, "volume": 1512.0}, {"date": "2023-12-15", "close": 49.395, "volume": 15055.0}, {"date": "2023-12-18", "close": 49.39, "volume": 3424.0}, {"date": "2023-12-19", "close": 49.405, "volume": 3278.0}, {"date": "2023-12-20", "close": 49.49, "volume": 12183.0}, {"date": "2023-12-21", "close": 49.53, "volume": 3869.0}, {"date": "2023-12-22", "close": 49.575, "volume": 4809.0}, {"date": "2023-12-26", "close": 49.5402, "volume": 7129.0}, {"date": "2023-12-27", "close": 49.59, "volume": 5089.0}, {"date": "2023-12-28", "close": 49.4, "volume": 4340.0}, {"date": "2023-12-29", "close": 49.42, "volume": 4295.0}, {"date": "2024-01-02", "close": 49.36, "volume": 42456.0}, {"date": "2024-01-03", "close": 49.355, "volume": 18616.0}, {"date": "2024-01-04", "close": 49.315, "volume": 15818.0}, {"date": "2024-01-05", "close": 49.32, "volume": 8123.0}, {"date": "2024-01-08", "close": 49.35, "volume": 7462.0}, {"date": "2024-01-09", "close": 49.36, "volume": 9556.0}, {"date": "2024-01-10", "close": 49.365, "volume": 8188.0}, {"date": "2024-01-11", "close": 49.485, "volume": 3091.0}, {"date": "2024-01-12", "close": 49.5816, "volume": 2571.0}, {"date": "2024-01-16", "close": 49.52, "volume": 7647.0}, {"date": "2024-01-17", "close": 49.4, "volume": 12148.0}, {"date": "2024-01-18", "close": 49.4152, "volume": 3224.0}, {"date": "2024-01-19", "close": 49.38, "volume": 4394.0}, {"date": "2024-01-22", "close": 49.405, "volume": 2612.0}, {"date": "2024-01-23", "close": 49.41, "volume": 729.0}, {"date": "2024-01-24", "close": 49.39, "volume": 3905.0}, {"date": "2024-01-25", "close": 49.47, "volume": 4062.0}, {"date": "2024-01-26", "close": 49.449, "volume": 741319.0}, {"date": "2024-01-29", "close": 49.49, "volume": 5235.0}, {"date": "2024-01-30", "close": 49.45, "volume": 1387.0}, {"date": "2024-01-31", "close": 49.5656, "volume": 3594.0}, {"date": "2024-02-01", "close": 49.38, "volume": 319023.0}, {"date": "2024-02-02", "close": 49.215, "volume": 60127.0}, {"date": "2024-02-05", "close": 49.12, "volume": 90603.0}, {"date": "2024-02-06", "close": 49.195, "volume": 43317.0}, {"date": "2024-02-07", "close": 49.175, "volume": 48014.0}, {"date": "2024-02-08", "close": 49.165, "volume": 15820.0}, {"date": "2024-02-09", "close": 49.145, "volume": 36910.0}, {"date": "2024-02-12", "close": 49.15, "volume": 5929.0}, {"date": "2024-02-13", "close": 48.98, "volume": 29312.0}, {"date": "2024-02-14", "close": 49.055, "volume": 10641.0}, {"date": "2024-02-15", "close": 49.1, "volume": 13055.0}, {"date": "2024-02-16", "close": 49.04, "volume": 7338.0}, {"date": "2024-02-20", "close": 49.08, "volume": 3303.0}, {"date": "2024-02-21", "close": 49.04, "volume": 8968.0}, {"date": "2024-02-22", "close": 49.019, "volume": 14854.0}, {"date": "2024-02-23", "close": 49.04, "volume": 5859.0}, {"date": "2024-02-26", "close": 49.02, "volume": 18742.0}, {"date": "2024-02-27", "close": 49.015, "volume": 4765.0}, {"date": "2024-02-28", "close": 49.065, "volume": 9010.0}, {"date": "2024-02-29", "close": 49.1, "volume": 18498.0}, {"date": "2024-03-01", "close": 49.03, "volume": 9263.0}, {"date": "2024-03-04", "close": 48.98, "volume": 10738.0}, {"date": "2024-03-05", "close": 49.03, "volume": 12139.0}, {"date": "2024-03-06", "close": 49.03, "volume": 5275.0}, {"date": "2024-03-07", "close": 49.1, "volume": 14402.0}, {"date": "2024-03-08", "close": 49.118, "volume": 7452.0}, {"date": "2024-03-11", "close": 49.08, "volume": 6368.0}, {"date": "2024-03-12", "close": 49.025, "volume": 5303.0}, {"date": "2024-03-13", "close": 49.005, "volume": 9163.0}, {"date": "2024-03-14", "close": 48.95, "volume": 10970.0}, {"date": "2024-03-15", "close": 48.915, "volume": 5405.0}, {"date": "2024-03-18", "close": 48.915, "volume": 6296.0}, {"date": "2024-03-19", "close": 48.968, "volume": 6784.0}, {"date": "2024-03-20", "close": 49.035, "volume": 4367.0}, {"date": "2024-03-21", "close": 49.39, "volume": 32309.0}, {"date": "2024-03-22", "close": 49.1, "volume": 17017.0}, {"date": "2024-03-25", "close": 49.07, "volume": 2924.0}, {"date": "2024-03-26", "close": 49.075, "volume": 3863.0}, {"date": "2024-03-27", "close": 49.11, "volume": 6396.0}, {"date": "2024-03-28", "close": 49.075, "volume": 4318.0}, {"date": "2024-04-01", "close": 48.83, "volume": 8457.0}, {"date": "2024-04-02", "close": 48.86, "volume": 14680.0}, {"date": "2024-04-03", "close": 48.87, "volume": 8511.0}, {"date": "2024-04-04", "close": 48.94, "volume": 3757.0}, {"date": "2024-04-05", "close": 48.83, "volume": 7270.0}, {"date": "2024-04-08", "close": 48.795, "volume": 8934.0}, {"date": "2024-04-09", "close": 48.84, "volume": 6612.0}, {"date": "2024-04-10", "close": 48.63, "volume": 17000.0}, {"date": "2024-04-11", "close": 48.65, "volume": 10615.0}, {"date": "2024-04-12", "close": 48.725, "volume": 3486.0}, {"date": "2024-04-15", "close": 48.69, "volume": 7624.0}, {"date": "2024-04-16", "close": 48.655, "volume": 12954.0}, {"date": "2024-04-17", "close": 48.71, "volume": 7266.0}, {"date": "2024-04-18", "close": 48.67, "volume": 5801.0}, {"date": "2024-04-19", "close": 48.6831, "volume": 8104.0}, {"date": "2024-04-22", "close": 48.71, "volume": 3080.0}, {"date": "2024-04-23", "close": 48.73, "volume": 5925.0}, {"date": "2024-04-24", "close": 48.73, "volume": 3925.0}, {"date": "2024-04-25", "close": 48.69, "volume": 3964.0}, {"date": "2024-04-26", "close": 48.7, "volume": 5147.0}, {"date": "2024-04-29", "close": 48.73, "volume": 3679.0}, {"date": "2024-04-30", "close": 48.6702, "volume": 6302.0}, {"date": "2024-05-01", "close": 48.59, "volume": 8739.0}, {"date": "2024-05-02", "close": 48.68, "volume": 12600.0}, {"date": "2024-05-03", "close": 48.755, "volume": 13440.0}, {"date": "2024-05-06", "close": 48.755, "volume": 7199.0}, {"date": "2024-05-07", "close": 48.76, "volume": 289308.0}, {"date": "2024-05-08", "close": 48.755, "volume": 99067.0}, {"date": "2024-05-09", "close": 48.805, "volume": 44698.0}, {"date": "2024-05-10", "close": 48.755, "volume": 22437.0}, {"date": "2024-05-13", "close": 48.765, "volume": 7036.0}, {"date": "2024-05-14", "close": 48.82, "volume": 23948.0}, {"date": "2024-05-15", "close": 48.89, "volume": 4688.0}, {"date": "2024-05-16", "close": 48.8663, "volume": 6107.0}, {"date": "2024-05-17", "close": 48.845, "volume": 13323.0}, {"date": "2024-05-20", "close": 48.82, "volume": 38084.0}, {"date": "2024-05-21", "close": 48.855, "volume": 6930.0}, {"date": "2024-05-22", "close": 48.825, "volume": 11184.0}, {"date": "2024-05-23", "close": 48.795, "volume": 3716.0}, {"date": "2024-05-24", "close": 48.795, "volume": 1268.0}, {"date": "2024-05-28", "close": 48.75, "volume": 13322.0}, {"date": "2024-05-29", "close": 48.735, "volume": 1945.0}, {"date": "2024-05-30", "close": 48.79, "volume": 8867.0}, {"date": "2024-05-31", "close": 48.8501, "volume": 16187.0}, {"date": "2024-06-03", "close": 48.75, "volume": 18805.0}, {"date": "2024-06-04", "close": 48.81, "volume": 17866.0}, {"date": "2024-06-05", "close": 48.8355, "volume": 5144.0}, {"date": "2024-06-06", "close": 48.855, "volume": 13941.0}, {"date": "2024-06-07", "close": 48.72, "volume": 18002.0}, {"date": "2024-06-10", "close": 48.73, "volume": 2775.0}, {"date": "2024-06-11", "close": 48.785, "volume": 25768.0}, {"date": "2024-06-12", "close": 48.855, "volume": 26487.0}, {"date": "2024-06-13", "close": 48.94, "volume": 9365.0}, {"date": "2024-06-14", "close": 48.96, "volume": 15328.0}, {"date": "2024-06-17", "close": 48.9, "volume": 12694.0}, {"date": "2024-06-18", "close": 48.9604, "volume": 22254.0}, {"date": "2024-06-20", "close": 48.95, "volume": 6640.0}, {"date": "2024-06-21", "close": 48.97, "volume": 17903.0}, {"date": "2024-06-24", "close": 48.97, "volume": 11598.0}, {"date": "2024-06-25", "close": 48.98, "volume": 5690.0}, {"date": "2024-06-26", "close": 48.94, "volume": 8680.0}, {"date": "2024-06-27", "close": 48.97, "volume": 31651.0}, {"date": "2024-06-28", "close": 48.97, "volume": 14765.0}, {"date": "2024-07-01", "close": 48.76, "volume": 12604.0}, {"date": "2024-07-02", "close": 48.76, "volume": 6053.0}, {"date": "2024-07-03", "close": 48.85, "volume": 2958.0}, {"date": "2024-07-05", "close": 48.95, "volume": 9349.0}, {"date": "2024-07-08", "close": 48.935, "volume": 80587.0}, {"date": "2024-07-09", "close": 48.935, "volume": 7400.0}, {"date": "2024-07-10", "close": 48.945, "volume": 31297.0}, {"date": "2024-07-11", "close": 49.0551, "volume": 2814.0}, {"date": "2024-07-12", "close": 49.14, "volume": 7481.0}, {"date": "2024-07-15", "close": 49.15, "volume": 29558.0}, {"date": "2024-07-16", "close": 49.175, "volume": 5622.0}, {"date": "2024-07-17", "close": 49.175, "volume": 9354.0}, {"date": "2024-07-18", "close": 49.15, "volume": 2309.0}, {"date": "2024-07-19", "close": 49.14, "volume": 5822.0}, {"date": "2024-07-22", "close": 49.125, "volume": 6021.0}, {"date": "2024-07-23", "close": 49.1453, "volume": 6150.0}, {"date": "2024-07-24", "close": 49.18, "volume": 6716.0}, {"date": "2024-07-25", "close": 49.1753, "volume": 2518.0}, {"date": "2024-07-26", "close": 49.25, "volume": 6465.0}, {"date": "2024-07-29", "close": 49.255, "volume": 58773.0}, {"date": "2024-07-30", "close": 49.29, "volume": 42896.0}, {"date": "2024-07-31", "close": 49.37, "volume": 8133.0}, {"date": "2024-08-01", "close": 49.4, "volume": 25445.0}, {"date": "2024-08-02", "close": 49.595, "volume": 23865.0}, {"date": "2024-08-05", "close": 49.6, "volume": 20484.0}, {"date": "2024-08-06", "close": 49.51, "volume": 191501.0}, {"date": "2024-08-07", "close": 49.5, "volume": 30453.0}, {"date": "2024-08-08", "close": 49.4495, "volume": 9027.0}, {"date": "2024-08-09", "close": 49.47, "volume": 16631.0}, {"date": "2024-08-12", "close": 49.52, "volume": 13579.0}, {"date": "2024-08-13", "close": 49.59, "volume": 5779.0}, {"date": "2024-08-14", "close": 49.5705, "volume": 22631.0}, {"date": "2024-08-15", "close": 49.46, "volume": 12687.0}, {"date": "2024-08-16", "close": 49.51, "volume": 33601.0}, {"date": "2024-08-19", "close": 49.505, "volume": 9421.0}, {"date": "2024-08-20", "close": 49.55, "volume": 13720.0}, {"date": "2024-08-21", "close": 49.6396, "volume": 9848.0}, {"date": "2024-08-22", "close": 49.575, "volume": 3026.0}, {"date": "2024-08-23", "close": 49.67, "volume": 1816.0}, {"date": "2024-08-26", "close": 49.6546, "volume": 2763.0}, {"date": "2024-08-27", "close": 49.6851, "volume": 12332.0}, {"date": "2024-08-28", "close": 49.7, "volume": 3477.0}, {"date": "2024-08-29", "close": 49.675, "volume": 5528.0}, {"date": "2024-08-30", "close": 49.68, "volume": 7349.0}, {"date": "2024-09-03", "close": 49.55, "volume": 11653.0}, {"date": "2024-09-04", "close": 49.66, "volume": 5021.0}, {"date": "2024-09-05", "close": 49.6691, "volume": 26353.0}, {"date": "2024-09-06", "close": 49.77, "volume": 36190.0}, {"date": "2024-09-09", "close": 49.77, "volume": 45303.0}, {"date": "2024-09-10", "close": 49.84, "volume": 15551.0}, {"date": "2024-09-11", "close": 49.81, "volume": 2645.0}, {"date": "2024-09-12", "close": 49.81, "volume": 1395.0}, {"date": "2024-09-13", "close": 49.875, "volume": 7415.0}, {"date": "2024-09-16", "close": 49.91, "volume": 18339.0}, {"date": "2024-09-17", "close": 49.875, "volume": 11081.0}, {"date": "2024-09-18", "close": 49.87, "volume": 19458.0}, {"date": "2024-09-19", "close": 49.89, "volume": 6338.0}, {"date": "2024-09-20", "close": 49.915, "volume": 3499.0}, {"date": "2024-09-23", "close": 49.92, "volume": 5240.0}, {"date": "2024-09-24", "close": 49.9623, "volume": 5552.0}, {"date": "2024-09-25", "close": 49.93, "volume": 6207.0}, {"date": "2024-09-26", "close": 49.875, "volume": 10514.0}, {"date": "2024-09-27", "close": 49.9374, "volume": 3146.0}, {"date": "2024-09-30", "close": 49.8763, "volume": 4514.0}, {"date": "2024-10-01", "close": 49.75, "volume": 10686.0}, {"date": "2024-10-02", "close": 49.728, "volume": 16995.0}, {"date": "2024-10-03", "close": 49.6647, "volume": 4886.0}, {"date": "2024-10-04", "close": 49.465, "volume": 7222.0}, {"date": "2024-10-07", "close": 49.42, "volume": 21233.0}, {"date": "2024-10-08", "close": 49.435, "volume": 14141.0}, {"date": "2024-10-09", "close": 49.405, "volume": 48171.0}, {"date": "2024-10-10", "close": 49.445, "volume": 12030.0}, {"date": "2024-10-11", "close": 49.49, "volume": 1709.0}, {"date": "2024-10-14", "close": 49.46, "volume": 11826.0}, {"date": "2024-10-15", "close": 49.49, "volume": 9979.0}, {"date": "2024-10-16", "close": 49.505, "volume": 10626.0}, {"date": "2024-10-17", "close": 49.48, "volume": 26857.0}, {"date": "2024-10-18", "close": 49.515, "volume": 14747.0}, {"date": "2024-10-21", "close": 49.43, "volume": 28033.0}, {"date": "2024-10-22", "close": 49.4251, "volume": 3464.0}, {"date": "2024-10-23", "close": 49.3853, "volume": 5986.0}, {"date": "2024-10-24", "close": 49.4, "volume": 7193.0}, {"date": "2024-10-25", "close": 49.41, "volume": 12008.0}, {"date": "2024-10-28", "close": 49.39, "volume": 21139.0}, {"date": "2024-10-29", "close": 49.4, "volume": 18138.0}, {"date": "2024-10-30", "close": 49.34, "volume": 3208.0}, {"date": "2024-10-31", "close": 49.37, "volume": 14736.0}, {"date": "2024-11-01", "close": 49.16, "volume": 9814.0}, {"date": "2024-11-04", "close": 49.185, "volume": 11728.0}, {"date": "2024-11-05", "close": 49.175, "volume": 11441.0}, {"date": "2024-11-06", "close": 49.0994, "volume": 14131.0}, {"date": "2024-11-07", "close": 49.2, "volume": 12215.0}, {"date": "2024-11-08", "close": 49.15, "volume": 10869.0}, {"date": "2024-11-11", "close": 49.115, "volume": 7209.0}, {"date": "2024-11-12", "close": 49.075, "volume": 257336.0}, {"date": "2024-11-13", "close": 49.13, "volume": 48142.0}, {"date": "2024-11-14", "close": 49.08, "volume": 28485.0}, {"date": "2024-11-15", "close": 49.12, "volume": 10554.0}, {"date": "2024-11-18", "close": 49.15, "volume": 14377.0}, {"date": "2024-11-19", "close": 49.18, "volume": 13590.0}, {"date": "2024-11-20", "close": 49.145, "volume": 11678.0}, {"date": "2024-11-21", "close": 49.13, "volume": 10895.0}, {"date": "2024-11-22", "close": 49.12, "volume": 7958.0}, {"date": "2024-11-25", "close": 49.22, "volume": 13094.0}, {"date": "2024-11-26", "close": 49.22, "volume": 12350.0}, {"date": "2024-11-27", "close": 49.26, "volume": 48321.0}, {"date": "2024-11-29", "close": 49.315, "volume": 55481.0}, {"date": "2024-12-02", "close": 49.135, "volume": 35148.0}, {"date": "2024-12-03", "close": 49.145, "volume": 30739.0}, {"date": "2024-12-04", "close": 49.21, "volume": 14854.0}, {"date": "2024-12-05", "close": 49.19, "volume": 9145.0}, {"date": "2024-12-06", "close": 49.26, "volume": 8161.0}, {"date": "2024-12-09", "close": 49.23, "volume": 33973.0}, {"date": "2024-12-10", "close": 49.2, "volume": 12277.0}, {"date": "2024-12-11", "close": 49.22, "volume": 74392.0}, {"date": "2024-12-12", "close": 49.18, "volume": 13499.0}, {"date": "2024-12-13", "close": 49.145, "volume": 19361.0}, {"date": "2024-12-16", "close": 49.155, "volume": 9350.0}, {"date": "2024-12-17", "close": 49.17, "volume": 45464.0}, {"date": "2024-12-18", "close": 49.08, "volume": 18780.0}, {"date": "2024-12-19", "close": 49.1, "volume": 51126.0}, {"date": "2024-12-20", "close": 49.125, "volume": 8604.0}, {"date": "2024-12-23", "close": 49.1, "volume": 36287.0}, {"date": "2024-12-24", "close": 49.115, "volume": 16095.0}, {"date": "2024-12-26", "close": 49.13, "volume": 14498.0}, {"date": "2024-12-27", "close": 49.145, "volume": 42217.0}, {"date": "2024-12-30", "close": 49.06, "volume": 14083.0}, {"date": "2024-12-31", "close": 49.08, "volume": 8725.0}, {"date": "2025-01-02", "close": 49.07, "volume": 26352.0}, {"date": "2025-01-03", "close": 49.05, "volume": 37333.0}, {"date": "2025-01-06", "close": 49.0501, "volume": 12801.0}, {"date": "2025-01-07", "close": 49.0306, "volume": 8006.0}, {"date": "2025-01-08", "close": 49.055, "volume": 3683.0}, {"date": "2025-01-10", "close": 48.9779, "volume": 13491.0}, {"date": "2025-01-13", "close": 48.97, "volume": 9507.0}, {"date": "2025-01-14", "close": 48.995, "volume": 7385.0}, {"date": "2025-01-15", "close": 49.105, "volume": 6277.0}, {"date": "2025-01-16", "close": 49.145, "volume": 14784.0}, {"date": "2025-01-17", "close": 49.135, "volume": 4526.0}, {"date": "2025-01-21", "close": 49.1405, "volume": 4043.0}, {"date": "2025-01-22", "close": 49.125, "volume": 20392.0}, {"date": "2025-01-23", "close": 49.14, "volume": 8753.0}, {"date": "2025-01-24", "close": 49.1713, "volume": 8235.0}, {"date": "2025-01-27", "close": 49.2422, "volume": 68041.0}, {"date": "2025-01-28", "close": 49.26, "volume": 748025.0}, {"date": "2025-01-29", "close": 49.215, "volume": 227979.0}, {"date": "2025-01-30", "close": 49.25, "volume": 64010.0}, {"date": "2025-01-31", "close": 49.24, "volume": 17005.0}, {"date": "2025-02-03", "close": 49.0, "volume": 49170.0}, {"date": "2025-02-04", "close": 49.06, "volume": 42181.0}, {"date": "2025-02-05", "close": 49.09, "volume": 16932.0}, {"date": "2025-02-06", "close": 49.07, "volume": 7668.0}, {"date": "2025-02-07", "close": 49.029, "volume": 13377.0}, {"date": "2025-02-10", "close": 49.03, "volume": 14091.0}, {"date": "2025-02-11", "close": 49.0136, "volume": 6584.0}, {"date": "2025-02-12", "close": 48.95, "volume": 22649.0}, {"date": "2025-02-13", "close": 49.01, "volume": 13602.0}, {"date": "2025-02-14", "close": 49.085, "volume": 4869.0}, {"date": "2025-02-18", "close": 49.07, "volume": 16446.0}, {"date": "2025-02-19", "close": 49.085, "volume": 4291.0}, {"date": "2025-02-20", "close": 49.1, "volume": 6486.0}, {"date": "2025-02-21", "close": 49.185, "volume": 14351.0}, {"date": "2025-02-24", "close": 49.215, "volume": 7081.0}, {"date": "2025-02-25", "close": 49.2895, "volume": 8797.0}, {"date": "2025-02-26", "close": 49.33, "volume": 13479.0}, {"date": "2025-02-27", "close": 49.35, "volume": 15860.0}, {"date": "2025-02-28", "close": 49.439, "volume": 11456.0}, {"date": "2025-03-03", "close": 49.2861, "volume": 45619.0}, {"date": "2025-03-04", "close": 49.31, "volume": 12155.0}, {"date": "2025-03-05", "close": 49.2377, "volume": 6272.0}, {"date": "2025-03-06", "close": 49.28, "volume": 17516.0}, {"date": "2025-03-07", "close": 49.2574, "volume": 16844.0}, {"date": "2025-03-10", "close": 49.3599, "volume": 6733.0}, {"date": "2025-03-11", "close": 49.34, "volume": 39471.0}, {"date": "2025-03-12", "close": 49.287, "volume": 6790.0}, {"date": "2025-03-13", "close": 49.335, "volume": 22932.0}, {"date": "2025-03-14", "close": 49.285, "volume": 20414.0}, {"date": "2025-03-17", "close": 49.26, "volume": 6669.0}, {"date": "2025-03-18", "close": 49.275, "volume": 8409.0}, {"date": "2025-03-19", "close": 49.335, "volume": 5843.0}, {"date": "2025-03-20", "close": 49.3699, "volume": 9427.0}, {"date": "2025-03-21", "close": 49.4, "volume": 17671.0}, {"date": "2025-03-24", "close": 49.3115, "volume": 8837.0}, {"date": "2025-03-25", "close": 49.345, "volume": 4370.0}, {"date": "2025-03-26", "close": 49.3261, "volume": 6049.0}, {"date": "2025-03-27", "close": 49.355, "volume": 11205.0}, {"date": "2025-03-28", "close": 49.46, "volume": 5431.0}, {"date": "2025-03-31", "close": 49.4718, "volume": 8700.0}, {"date": "2025-04-01", "close": 49.32, "volume": 5317.0}, {"date": "2025-04-02", "close": 49.28, "volume": 8836.0}, {"date": "2025-04-03", "close": 49.5, "volume": 9775.0}, {"date": "2025-04-04", "close": 49.52, "volume": 43511.0}, {"date": "2025-04-07", "close": 49.4161, "volume": 24814.0}, {"date": "2025-04-08", "close": 49.4824, "volume": 15804.0}, {"date": "2025-04-09", "close": 49.33, "volume": 30127.0}, {"date": "2025-04-10", "close": 49.3825, "volume": 34465.0}, {"date": "2025-04-11", "close": 49.28, "volume": 59235.0}, {"date": "2025-04-14", "close": 49.39, "volume": 46676.0}, {"date": "2025-04-15", "close": 49.405, "volume": 11621.0}, {"date": "2025-04-16", "close": 49.4836, "volume": 23408.0}, {"date": "2025-04-17", "close": 49.48, "volume": 14832.0}, {"date": "2025-04-21", "close": 49.5144, "volume": 57297.0}, {"date": "2025-04-22", "close": 49.49, "volume": 12132.0}, {"date": "2025-04-23", "close": 49.42, "volume": 25296.0}, {"date": "2025-04-24", "close": 49.51, "volume": 22760.0}, {"date": "2025-04-25", "close": 49.545, "volume": 13793.0}, {"date": "2025-04-28", "close": 49.62, "volume": 13000.0}, {"date": "2025-04-29", "close": 49.66, "volume": 14921.0}, {"date": "2025-04-30", "close": 49.7167, "volume": 20282.0}, {"date": "2025-05-01", "close": 49.46, "volume": 30881.0}, {"date": "2025-05-02", "close": 49.345, "volume": 17320.0}, {"date": "2025-05-05", "close": 49.335, "volume": 12795.0}, {"date": "2025-05-06", "close": 49.385, "volume": 5508.0}, {"date": "2025-05-07", "close": 49.3981, "volume": 11311.0}, {"date": "2025-05-08", "close": 49.3003, "volume": 10654.0}, {"date": "2025-05-09", "close": 49.3183, "volume": 13113.0}, {"date": "2025-05-12", "close": 49.2, "volume": 10441.0}, {"date": "2025-05-13", "close": 49.205, "volume": 12664.0}, {"date": "2025-05-14", "close": 49.16, "volume": 38241.0}, {"date": "2025-05-15", "close": 49.255, "volume": 12460.0}, {"date": "2025-05-16", "close": 49.255, "volume": 25316.0}, {"date": "2025-05-19", "close": 49.275, "volume": 12527.0}, {"date": "2025-05-20", "close": 49.27, "volume": 41753.0}, {"date": "2025-05-21", "close": 49.255, "volume": 3855.0}, {"date": "2025-05-22", "close": 49.275, "volume": 8148.0}, {"date": "2025-05-23", "close": 49.3101, "volume": 9376.0}, {"date": "2025-05-27", "close": 49.325, "volume": 13273.0}, {"date": "2025-05-28", "close": 49.305, "volume": 14383.0}, {"date": "2025-05-29", "close": 49.36, "volume": 16082.0}, {"date": "2025-05-30", "close": 49.4064, "volume": 9898.0}, {"date": "2025-06-02", "close": 49.21, "volume": 11556.0}, {"date": "2025-06-03", "close": 49.185, "volume": 27077.0}, {"date": "2025-06-04", "close": 49.275, "volume": 6919.0}, {"date": "2025-06-05", "close": 49.225, "volume": 6207.0}, {"date": "2025-06-06", "close": 49.135, "volume": 2900.0}, {"date": "2025-06-09", "close": 49.165, "volume": 5064.0}, {"date": "2025-06-10", "close": 49.175, "volume": 10662.0}, {"date": "2025-06-11", "close": 49.245, "volume": 11701.0}, {"date": "2025-06-12", "close": 49.285, "volume": 19256.0}, {"date": "2025-06-13", "close": 49.2551, "volume": 7651.0}, {"date": "2025-06-16", "close": 49.24, "volume": 3380.0}, {"date": "2025-06-17", "close": 49.275, "volume": 4906.0}, {"date": "2025-06-18", "close": 49.2957, "volume": 9328.0}, {"date": "2025-06-20", "close": 49.34, "volume": 35525.0}, {"date": "2025-06-23", "close": 49.405, "volume": 7477.0}, {"date": "2025-06-24", "close": 49.445, "volume": 15523.0}, {"date": "2025-06-25", "close": 49.47, "volume": 31703.0}, {"date": "2025-06-26", "close": 49.51, "volume": 10686.0}, {"date": "2025-06-27", "close": 49.5, "volume": 12884.0}, {"date": "2025-06-30", "close": 49.5446, "volume": 14668.0}, {"date": "2025-07-01", "close": 49.31, "volume": 14112.0}, {"date": "2025-07-02", "close": 49.33, "volume": 11039.0}, {"date": "2025-07-03", "close": 49.255, "volume": 5731.0}, {"date": "2025-07-07", "close": 49.245, "volume": 18654.0}, {"date": "2025-07-08", "close": 49.24, "volume": 5780.0}, {"date": "2025-07-09", "close": 49.295, "volume": 6196.0}, {"date": "2025-07-10", "close": 49.29, "volume": 19220.0}, {"date": "2025-07-11", "close": 49.285, "volume": 5711.0}, {"date": "2025-07-14", "close": 49.285, "volume": 13280.0}, {"date": "2025-07-15", "close": 49.2352, "volume": 13925.0}, {"date": "2025-07-16", "close": 49.305, "volume": 55304.0}, {"date": "2025-07-17", "close": 49.29, "volume": 14752.0}, {"date": "2025-07-18", "close": 49.34, "volume": 5440.0}, {"date": "2025-07-21", "close": 49.375, "volume": 8510.0}, {"date": "2025-07-22", "close": 49.405, "volume": 2465.0}, {"date": "2025-07-23", "close": 49.36, "volume": 21933.0}, {"date": "2025-07-24", "close": 49.3249, "volume": 7365.0}, {"date": "2025-07-25", "close": 49.355, "volume": 10024.0}, {"date": "2025-07-28", "close": 49.345, "volume": 6073.0}, {"date": "2025-07-29", "close": 49.4, "volume": 15670.0}, {"date": "2025-07-30", "close": 49.35, "volume": 5288.0}, {"date": "2025-07-31", "close": 49.35, "volume": 22219.0}, {"date": "2025-08-01", "close": 49.42, "volume": 19352.0}, {"date": "2025-08-04", "close": 49.417, "volume": 28697.0}, {"date": "2025-08-05", "close": 49.4, "volume": 23648.0}, {"date": "2025-08-06", "close": 49.411, "volume": 18145.0}, {"date": "2025-08-07", "close": 49.395, "volume": 12177.0}, {"date": "2025-08-08", "close": 49.375, "volume": 37803.0}, {"date": "2025-08-11", "close": 49.385, "volume": 7412.0}, {"date": "2025-08-12", "close": 49.42, "volume": 38638.0}, {"date": "2025-08-13", "close": 49.465, "volume": 9624.0}, {"date": "2025-08-14", "close": 49.415, "volume": 19475.0}, {"date": "2025-08-15", "close": 49.415, "volume": 69234.0}, {"date": "2025-08-18", "close": 49.405, "volume": 8011.0}, {"date": "2025-08-19", "close": 49.435, "volume": 11060.0}, {"date": "2025-08-20", "close": 49.455, "volume": 7982.0}, {"date": "2025-08-21", "close": 49.42, "volume": 12307.0}, {"date": "2025-08-22", "close": 49.5147, "volume": 5287.0}, {"date": "2025-08-25", "close": 49.5, "volume": 10915.0}, {"date": "2025-08-26", "close": 49.55, "volume": 77716.0}, {"date": "2025-08-27", "close": 49.58, "volume": 15913.0}, {"date": "2025-08-28", "close": 49.58, "volume": 6330.0}, {"date": "2025-08-29", "close": 49.62, "volume": 11154.0}, {"date": "2025-09-02", "close": 49.42, "volume": 25524.0}, {"date": "2025-09-03", "close": 49.44, "volume": 24065.0}, {"date": "2025-09-04", "close": 49.477, "volume": 17696.0}, {"date": "2025-09-05", "close": 49.55, "volume": 13839.0}, {"date": "2025-09-08", "close": 49.587, "volume": 8050.0}, {"date": "2025-09-09", "close": 49.5396, "volume": 27881.0}, {"date": "2025-09-10", "close": 49.58, "volume": 75590.0}, {"date": "2025-09-11", "close": 49.56, "volume": 24929.0}, {"date": "2025-09-12", "close": 49.56, "volume": 33061.0}, {"date": "2025-09-15", "close": 49.585, "volume": 19102.0}, {"date": "2025-09-16", "close": 49.617, "volume": 38428.0}, {"date": "2025-09-17", "close": 49.5737, "volume": 10374.0}, {"date": "2025-09-18", "close": 49.56, "volume": 10027.0}, {"date": "2025-09-19", "close": 49.57, "volume": 12956.0}, {"date": "2025-09-22", "close": 49.56, "volume": 9162.0}, {"date": "2025-09-23", "close": 49.57, "volume": 45528.0}, {"date": "2025-09-24", "close": 49.5436, "volume": 14474.0}, {"date": "2025-09-25", "close": 49.4948, "volume": 4633.0}, {"date": "2025-09-26", "close": 49.52, "volume": 24492.0}, {"date": "2025-09-29", "close": 49.55, "volume": 20412.0}, {"date": "2025-09-30", "close": 49.5642, "volume": 12425.0}, {"date": "2025-10-01", "close": 49.49, "volume": 20541.0}, {"date": "2025-10-02", "close": 49.48, "volume": 8673.0}, {"date": "2025-10-03", "close": 49.465, "volume": 6612.0}, {"date": "2025-10-06", "close": 49.455, "volume": 6361.0}, {"date": "2025-10-07", "close": 49.4844, "volume": 7208.0}, {"date": "2025-10-08", "close": 49.48, "volume": 19605.0}, {"date": "2025-10-09", "close": 49.475, "volume": 15712.0}, {"date": "2025-10-10", "close": 49.5601, "volume": 16994.0}, {"date": "2025-10-13", "close": 49.6, "volume": 44226.0}, {"date": "2025-10-14", "close": 49.61, "volume": 28208.0}, {"date": "2025-10-15", "close": 49.585, "volume": 6396.0}, {"date": "2025-10-16", "close": 49.675, "volume": 38622.0}, {"date": "2025-10-17", "close": 49.645, "volume": 7992.0}, {"date": "2025-10-20", "close": 49.655, "volume": 17594.0}, {"date": "2025-10-21", "close": 49.675, "volume": 5039.0}, {"date": "2025-10-22", "close": 49.6819, "volume": 4138.0}, {"date": "2025-10-23", "close": 49.65, "volume": 9988.0}, {"date": "2025-10-24", "close": 49.668, "volume": 12714.0}, {"date": "2025-10-27", "close": 49.67, "volume": 16728.0}, {"date": "2025-10-28", "close": 49.66, "volume": 6719.0}, {"date": "2025-10-29", "close": 49.58, "volume": 6554.0}, {"date": "2025-10-30", "close": 49.56, "volume": 10236.0}, {"date": "2025-10-31", "close": 49.581, "volume": 11455.0}, {"date": "2025-11-03", "close": 49.42, "volume": 23973.0}, {"date": "2025-11-04", "close": 49.445, "volume": 8146.0}, {"date": "2025-11-05", "close": 49.395, "volume": 7596.0}, {"date": "2025-11-06", "close": 49.465, "volume": 14996.0}, {"date": "2025-11-07", "close": 49.488, "volume": 10309.0}, {"date": "2025-11-10", "close": 49.465, "volume": 8609.0}, {"date": "2025-11-11", "close": 49.51, "volume": 1969.0}, {"date": "2025-11-12", "close": 49.5002, "volume": 12116.0}, {"date": "2025-11-13", "close": 49.475, "volume": 8861.0}, {"date": "2025-11-14", "close": 49.465, "volume": 9817.0}, {"date": "2025-11-17", "close": 49.475, "volume": 13629.0}, {"date": "2025-11-18", "close": 49.515, "volume": 11867.0}, {"date": "2025-11-19", "close": 49.51, "volume": 20781.0}, {"date": "2025-11-20", "close": 49.555, "volume": 27362.0}, {"date": "2025-11-21", "close": 49.61, "volume": 17342.0}, {"date": "2025-11-24", "close": 49.62, "volume": 36666.0}, {"date": "2025-11-25", "close": 49.65, "volume": 15760.0}, {"date": "2025-11-26", "close": 49.65, "volume": 10109.0}, {"date": "2025-11-28", "close": 49.6495, "volume": 5175.0}, {"date": "2025-12-01", "close": 49.44, "volume": 32736.0}, {"date": "2025-12-02", "close": 49.45, "volume": 19832.0}, {"date": "2025-12-03", "close": 49.5, "volume": 39529.0}, {"date": "2025-12-04", "close": 49.44, "volume": 21435.0}, {"date": "2025-12-05", "close": 49.426, "volume": 41433.0}, {"date": "2025-12-08", "close": 49.415, "volume": 12143.0}, {"date": "2025-12-09", "close": 49.39, "volume": 37998.0}, {"date": "2025-12-10", "close": 49.465, "volume": 237650.0}, {"date": "2025-12-11", "close": 49.481, "volume": 4297.0}, {"date": "2025-12-12", "close": 49.485, "volume": 4440.0}, {"date": "2025-12-15", "close": 49.515, "volume": 10395.0}, {"date": "2025-12-16", "close": 49.545, "volume": 26648.0}, {"date": "2025-12-17", "close": 49.549, "volume": 16865.0}, {"date": "2025-12-18", "close": 49.575, "volume": 7325.0}, {"date": "2025-12-19", "close": 49.57, "volume": 11797.0}, {"date": "2025-12-22", "close": 49.555, "volume": 8667.0}, {"date": "2025-12-23", "close": 49.53, "volume": 13665.0}, {"date": "2025-12-24", "close": 49.555, "volume": 1969.0}, {"date": "2025-12-26", "close": 49.595, "volume": 5586.0}, {"date": "2025-12-29", "close": 49.63, "volume": 15630.0}, {"date": "2025-12-30", "close": 49.49, "volume": 20835.0}, {"date": "2025-12-31", "close": 49.47, "volume": 18301.0}, {"date": "2026-01-02", "close": 49.47, "volume": 13026.0}, {"date": "2026-01-05", "close": 49.49, "volume": 26694.0}, {"date": "2026-01-06", "close": 49.5, "volume": 29549.0}, {"date": "2026-01-07", "close": 49.5, "volume": 21029.0}, {"date": "2026-01-08", "close": 49.485, "volume": 25833.0}, {"date": "2026-01-09", "close": 49.465, "volume": 45855.0}, {"date": "2026-01-12", "close": 49.455, "volume": 12759.0}, {"date": "2026-01-13", "close": 49.475, "volume": 46083.0}, {"date": "2026-01-14", "close": 49.49, "volume": 6547.0}, {"date": "2026-01-15", "close": 49.455, "volume": 12934.0}, {"date": "2026-01-16", "close": 49.445, "volume": 10146.0}, {"date": "2026-01-20", "close": 49.445, "volume": 4646.0}, {"date": "2026-01-21", "close": 49.455, "volume": 31788.0}, {"date": "2026-01-22", "close": 49.45, "volume": 31049.0}, {"date": "2026-01-23", "close": 49.4686, "volume": 14485.0}, {"date": "2026-01-26", "close": 49.475, "volume": 30424.0}, {"date": "2026-01-27", "close": 49.51, "volume": 28987.0}, {"date": "2026-01-28", "close": 49.495, "volume": 14757.0}, {"date": "2026-01-29", "close": 49.52, "volume": 11922.0}, {"date": "2026-01-30", "close": 49.55, "volume": 13211.0}, {"date": "2026-02-02", "close": 49.36, "volume": 25709.0}, {"date": "2026-02-03", "close": 49.365, "volume": 11598.0}, {"date": "2026-02-04", "close": 49.375, "volume": 21132.0}, {"date": "2026-02-05", "close": 49.475, "volume": 7010.0}, {"date": "2026-02-06", "close": 49.455, "volume": 430147.0}, {"date": "2026-02-09", "close": 49.471, "volume": 19348.0}, {"date": "2026-02-10", "close": 49.5121, "volume": 19792.0}, {"date": "2026-02-11", "close": 49.462, "volume": 56384.0}, {"date": "2026-02-12", "close": 49.52, "volume": 30069.0}, {"date": "2026-02-13", "close": 49.595, "volume": 33528.0}, {"date": "2026-02-17", "close": 49.56, "volume": 15551.0}, {"date": "2026-02-18", "close": 49.555, "volume": 6504.0}, {"date": "2026-02-19", "close": 49.565, "volume": 53160.0}, {"date": "2026-02-20", "close": 49.555, "volume": 16786.0}, {"date": "2026-02-23", "close": 49.605, "volume": 11298.0}, {"date": "2026-02-24", "close": 49.585, "volume": 17635.0}, {"date": "2026-02-25", "close": 49.59, "volume": 20315.0}, {"date": "2026-02-26", "close": 49.62, "volume": 7777.0}, {"date": "2026-02-27", "close": 49.69, "volume": 10056.0}, {"date": "2026-03-02", "close": 49.455, "volume": 11287.0}, {"date": "2026-03-03", "close": 49.433, "volume": 10133.0}, {"date": "2026-03-04", "close": 49.405, "volume": 53343.0}, {"date": "2026-03-05", "close": 49.37, "volume": 9249.0}, {"date": "2026-03-06", "close": 49.3921, "volume": 6320.0}, {"date": "2026-03-09", "close": 49.41, "volume": 8012.0}, {"date": "2026-03-10", "close": 49.38, "volume": 23972.0}, {"date": "2026-03-11", "close": 49.35, "volume": 56874.0}, {"date": "2026-03-12", "close": 49.2582, "volume": 28045.0}, {"date": "2026-03-13", "close": 49.2749, "volume": 17766.0}, {"date": "2026-03-16", "close": 49.325, "volume": 10636.0}, {"date": "2026-03-17", "close": 49.345, "volume": 11520.0}, {"date": "2026-03-18", "close": 49.2542, "volume": 18109.0}, {"date": "2026-03-19", "close": 49.24, "volume": 13355.0}, {"date": "2026-03-20", "close": 49.13, "volume": 23207.0}, {"date": "2026-03-23", "close": 49.2007, "volume": 9743.0}, {"date": "2026-03-24", "close": 49.12, "volume": 14637.0}, {"date": "2026-03-25", "close": 49.185, "volume": 14141.0}, {"date": "2026-03-26", "close": 49.1, "volume": 27104.0}, {"date": "2026-03-27", "close": 49.1712, "volume": 12968.0}, {"date": "2026-03-30", "close": 49.25, "volume": 17358.0}, {"date": "2026-03-31", "close": 49.2937, "volume": 426209.0}, {"date": "2026-04-01", "close": 49.09, "volume": 40977.0}, {"date": "2026-04-02", "close": 49.138, "volume": 96774.0}, {"date": "2026-04-06", "close": 49.08, "volume": 17875.0}, {"date": "2026-04-07", "close": 49.145, "volume": 334136.0}, {"date": "2026-04-08", "close": 49.16, "volume": 356647.0}, {"date": "2026-04-09", "close": 49.185, "volume": 25890.0}, {"date": "2026-04-10", "close": 49.17, "volume": 12317.0}, {"date": "2026-04-13", "close": 49.205, "volume": 35961.0}, {"date": "2026-04-14", "close": 49.24, "volume": 20863.0}, {"date": "2026-04-15", "close": 49.225, "volume": 27337.0}, {"date": "2026-04-16", "close": 49.215, "volume": 11860.0}, {"date": "2026-04-17", "close": 49.31, "volume": 11326.0}, {"date": "2026-04-20", "close": 49.3, "volume": 6744.0}, {"date": "2026-04-21", "close": 49.23, "volume": 33025.0}, {"date": "2026-04-22", "close": 49.2349, "volume": 17052.0}, {"date": "2026-04-23", "close": 49.22, "volume": 15244.0}, {"date": "2026-04-24", "close": 49.27, "volume": 20118.0}, {"date": "2026-04-27", "close": 49.26, "volume": 18171.0}, {"date": "2026-04-28", "close": 49.2214, "volume": 11186.0}, {"date": "2026-04-29", "close": 49.1499, "volume": 11797.0}, {"date": "2026-04-30", "close": 49.2, "volume": 10662.0}, {"date": "2026-05-01", "close": 49.05, "volume": 25730.0}, {"date": "2026-05-04", "close": 48.995, "volume": 92403.0}, {"date": "2026-05-05", "close": 49.005, "volume": 80547.0}, {"date": "2026-05-06", "close": 49.09, "volume": 18398.0}, {"date": "2026-05-07", "close": 49.05, "volume": 11946.0}, {"date": "2026-05-08", "close": 49.09, "volume": 11928.0}, {"date": "2026-05-11", "close": 49.0349, "volume": 42511.0}, {"date": "2026-05-12", "close": 48.9964, "volume": 13265.0}, {"date": "2026-05-13", "close": 49.005, "volume": 13423.0}, {"date": "2026-05-14", "close": 48.985, "volume": 8705.0}, {"date": "2026-05-15", "close": 48.929, "volume": 16951.0}, {"date": "2026-05-18", "close": 48.93, "volume": 71300.0}, {"date": "2026-05-19", "close": 48.9017, "volume": 14241.0}, {"date": "2026-05-20", "close": 48.97, "volume": 20397.0}, {"date": "2026-05-21", "close": 48.96, "volume": 10784.0}, {"date": "2026-05-22", "close": 48.955, "volume": 9771.0}, {"date": "2026-05-26", "close": 49.02, "volume": 5850.0}, {"date": "2026-05-27", "close": 49.03, "volume": 14808.0}, {"date": "2026-05-28", "close": 49.05, "volume": 12565.0}, {"date": "2026-05-29", "close": 49.075, "volume": 10998.0}, {"date": "2026-06-01", "close": 48.9, "volume": 7987.0}, {"date": "2026-06-02", "close": 48.885, "volume": 15151.0}, {"date": "2026-06-03", "close": 48.87, "volume": 127884.0}, {"date": "2026-06-04", "close": 48.9, "volume": 5264.0}, {"date": "2026-06-05", "close": 48.8, "volume": 14227.0}, {"date": "2026-06-08", "close": 48.8047, "volume": 4436.0}, {"date": "2026-06-09", "close": 48.85, "volume": 22311.0}, {"date": "2026-06-10", "close": 48.845, "volume": 35299.0}, {"date": "2026-06-11", "close": 48.925, "volume": 5605.0}, {"date": "2026-06-12", "close": 48.91, "volume": 34737.0}, {"date": "2026-06-15", "close": 48.935, "volume": 4644.0}, {"date": "2026-06-16", "close": 48.97, "volume": 19514.0}, {"date": "2026-06-17", "close": 48.82, "volume": 16446.0}, {"date": "2026-06-18", "close": 48.865, "volume": 20222.0}, {"date": "2026-06-22", "close": 48.825, "volume": 27837.0}, {"date": "2026-06-23", "close": 48.865, "volume": 71649.0}, {"date": "2026-06-24", "close": 48.9205, "volume": 9649.0}, {"date": "2026-06-25", "close": 48.9352, "volume": 16736.0}, {"date": "2026-06-26", "close": 48.995, "volume": 12970.0}, {"date": "2026-06-29", "close": 48.98, "volume": 13392.0}, {"date": "2026-06-30", "close": 48.95, "volume": 12513.0}, {"date": "2026-07-01", "close": 48.59, "volume": 70715.0}, {"date": "2026-07-02", "close": 48.85, "volume": 67080.0}, {"date": "2026-07-06", "close": 48.86, "volume": 21556.0}, {"date": "2026-07-07", "close": 48.8, "volume": 12486.0}, {"date": "2026-07-08", "close": 48.78, "volume": 285206.0}, {"date": "2026-07-09", "close": 48.8151, "volume": 9064.0}, {"date": "2026-07-10", "close": 48.8088, "volume": 6719.0}, {"date": "2026-07-13", "close": 48.75, "volume": 11106.0}, {"date": "2026-07-14", "close": 48.83, "volume": 9627.0}, {"date": "2026-07-15", "close": 48.86, "volume": 18961.0}, {"date": "2026-07-16", "close": 48.87, "volume": 670238.0}, {"date": "2026-07-17", "close": 48.87, "volume": 27261.0}, {"date": "2026-07-20", "close": 48.845, "volume": 60227.0}, {"date": "2026-07-21", "close": 48.805, "volume": 19994.0}, {"date": "2026-07-22", "close": 48.775, "volume": 85331.0}, {"date": "2026-07-23", "close": 48.74, "volume": 247991.0}, {"date": "2026-07-24", "close": 48.765, "volume": 349784.0}, {"date": "2026-07-27", "close": 48.79, "volume": 16266.0}, {"date": "2026-07-28", "close": 48.825, "volume": 20191.0}, {"date": "2026-07-29", "close": 48.869, "volume": 27904.0}, {"date": "2026-07-30", "close": 48.88, "volume": 20736.0}, {"date": "2026-07-31", "close": 48.86, "volume": 12302.0}, {"date": "2026-08-03", "close": 48.73, "volume": 88494.0}, {"date": "2026-08-04", "close": 48.7887, "volume": 24136.0}, {"date": "2026-08-05", "close": 48.7952, "volume": 12784.0}, {"date": "2026-08-06", "close": 48.76, "volume": 37134.0}, {"date": "2026-08-07", "close": 48.815, "volume": 14125.0}, {"date": "2026-08-10", "close": 48.7673, "volume": 7988.0}, {"date": "2026-08-11", "close": 48.7937, "volume": 304517.0}, {"date": "2026-08-12", "close": 48.82, "volume": 15093.0}, {"date": "2026-08-13", "close": 48.875, "volume": 20255.0}, {"date": "2026-08-14", "close": 48.87, "volume": 8638.0}, {"date": "2026-08-17", "close": 48.87, "volume": 203433.0}, {"date": "2026-08-18", "close": 48.89, "volume": 86563.0}, {"date": "2026-08-19", "close": 48.9, "volume": 31092.0}, {"date": "2026-08-20", "close": 48.89, "volume": 461963.0}, {"date": "2026-08-21", "close": 48.86, "volume": 17300.0}, {"date": "2026-08-24", "close": 48.865, "volume": 17794.0}, {"date": "2026-08-25", "close": 48.925, "volume": 25679.0}, {"date": "2026-08-26", "close": 48.9, "volume": 13862.0}, {"date": "2026-08-27", "close": 48.885, "volume": 10656.0}, {"date": "2026-08-28", "close": 48.8, "volume": 45000.0}, {"date": "2026-08-31", "close": 48.81, "volume": 52958.0}, {"date": "2026-09-01", "close": 48.61, "volume": 17684.0}, {"date": "2026-09-02", "close": 48.64, "volume": 23461.0}, {"date": "2026-09-03", "close": 48.66, "volume": 229292.0}, {"date": "2026-09-04", "close": 48.665, "volume": 14351.0}, {"date": "2026-09-08", "close": 48.645, "volume": 17686.0}, {"date": "2026-09-09", "close": 48.62, "volume": 23908.0}, {"date": "2026-09-10", "close": 48.495, "volume": 62468.0}, {"date": "2026-09-11", "close": 48.455, "volume": 59637.0}, {"date": "2026-09-14", "close": 48.435, "volume": 329860.0}, {"date": "2026-09-15", "close": 48.425, "volume": 12593.0}, {"date": "2026-09-16", "close": 48.385, "volume": 24833.0}, {"date": "2026-09-17", "close": 48.435, "volume": 12655.0}, {"date": "2026-09-18", "close": 48.385, "volume": 15605.0}, {"date": "2026-09-21", "close": 48.395, "volume": 174891.0}, {"date": "2026-09-22", "close": 48.4102, "volume": 40110.0}, {"date": "2026-09-23", "close": 48.29, "volume": 100887.0}, {"date": "2026-09-24", "close": 48.275, "volume": 51374.0}, {"date": "2026-09-25", "close": 48.345, "volume": 54500.0}, {"date": "2026-09-28", "close": 48.285, "volume": 156011.0}, {"date": "2026-09-29", "close": 48.31, "volume": 176654.0}, {"date": "2026-09-30", "close": 48.34, "volume": 47587.0}, {"date": "2026-10-01", "close": 48.265, "volume": 33718.0}, {"date": "2026-10-02", "close": 48.24, "volume": 27250.0}, {"date": "2026-10-05", "close": 48.26, "volume": 69703.0}, {"date": "2026-10-06", "close": 48.275, "volume": 714312.0}, {"date": "2026-10-07", "close": 48.32, "volume": 33293.0}, {"date": "2026-10-08", "close": 48.34, "volume": 37729.0}, {"date": "2026-10-09", "close": 48.33, "volume": 63137.0}], "refreshing": true}