{"ticker": "EMSF", "overview": {"cik": "1520118", "ticker": "MWAI", "name": "MedWellAI, Inc.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "5", "date": "2026-06-18", "title": "FORM 5", "accession": "0001477932-26-003919", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001477932-26-002763", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001477932-26-002361", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-23", "title": "FORM 10-Q", "accession": "0001477932-26-000970", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-02-18", "title": "Form NT 10-Q", "accession": "0001477932-26-000878", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001477932-25-008253", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-30", "title": "FORM 10-K", "accession": "0001477932-25-007253", "price_sensitive": true}, {"form": "NT 10-K", "date": "2025-09-30", "title": "Form NT 10-K", "accession": "0001477932-25-007239", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-07", "title": "FORM 8-K", "accession": "0001477932-25-005549", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-24", "title": "FORM 8-K", "accession": "0001477932-25-004779", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-16", "title": "FORM 10-Q", "accession": "0001477932-25-003928", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-05-15", "title": "Form NT 10-Q", "accession": "0001477932-25-003765", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-14", "title": "FORM 10-Q", "accession": "0001477932-25-001038", "price_sensitive": true}, {"form": "UPLOAD", "date": "2025-02-14", "title": "Form UPLOAD", "accession": "0000000000-25-001704", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-02-13", "title": "Form CORRESP", "accession": "0001477932-25-000932", "price_sensitive": false}, {"form": "S-8", "date": "2024-11-20", "title": "FORM S-8", "accession": "0001477932-24-007513", "price_sensitive": false}, {"form": "8-K", "date": "2024-11-20", "title": "FORM 8-K", "accession": "0001477932-24-007508", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-15", "title": "FORM 10-Q", "accession": "0001477932-24-007334", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2024-11-15", "title": "Form NT 10-Q", "accession": "0001477932-24-007299", "price_sensitive": false}, {"form": "UPLOAD", "date": "2024-11-14", "title": "Form UPLOAD", "accession": "0000000000-24-012619", "price_sensitive": false}, {"form": "10-K", "date": "2024-09-30", "title": "FORM 10-K", "accession": "0001477932-24-006034", "price_sensitive": true}, {"form": "8-K", "date": "2024-09-03", "title": "FORM 8-K", "accession": "0001477932-24-005464", "price_sensitive": true}, {"form": "10-Q", "date": "2024-05-15", "title": "FORM 10-Q", "accession": "0001477932-24-003015", "price_sensitive": true}, {"form": "CORRESP", "date": "2024-05-10", "title": "Form CORRESP", "accession": "0001477932-24-002702", "price_sensitive": false}, {"form": "10-K/A", "date": "2024-05-10", "title": "FORM 10-K/A", "accession": "0001477932-24-002700", "price_sensitive": false}]}, "description": "", "exchange": "NYSE Arca", "stats": {"buy_n": 3, "buy_sum": 75202.18, "sell_n": 1, "sell_sum": 19356.31, "net": 55845.869999999995, "insiders": 1, "first_date": "2016-04-19", "last_date": "2017-02-14"}, "metrics": {"ticker": "EMSF", "has_prices": true, "as_of": "2026-10-08", "last": 39.0038, "prev_close": 39.7559, "change": -0.7520999999999987, "change_pct": -0.0189179467701649, "session_volume": 1778.0, "vwap_5": 40.12316013807753, "vwap_20": 39.256760587752986, "vwap_60": 38.78073382301626, "vwap_250": 34.76205074784964, "high_52w": 43.9415, "low_52w": 26.9761, "avg_volume_20": 3475.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001469709-17-000139", "src": "INSIDERS", "ticker": "EMSF", "cik": "1520118", "company": "INTEGRATED VENTURES, INC.", "company_raw": "EMS FIND, INC.", "who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47764.5, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "EMSF catches the CEO's eye: $48K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970917000139/0001469709-17-000139-index.htm", "trade_date": "2017-02-14", "timestamp": "2017-02-14", "mins": 5110003}, {"id": "0001469709-16-000921", "src": "INSIDERS", "ticker": "EMSF", "cik": "1520118", "company": "INTEGRATED VENTURES, INC.", "company_raw": "EMS FIND, INC.", "who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 19356.31, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO cashes out $19K of EMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000921/0001469709-16-000921-index.htm", "trade_date": "2016-09-07", "timestamp": "2016-09-07", "mins": 5340403}, {"id": "0001469709-16-000792", "src": "INSIDERS", "ticker": "EMSF", "cik": "1520118", "company": "INTEGRATED VENTURES, INC.", "company_raw": "EMS FIND, INC.", "who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on EMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000792/0001469709-16-000792-index.htm", "trade_date": "2016-05-02", "timestamp": "2016-05-02", "mins": 5524723}, {"id": "0001469709-16-000785", "src": "INSIDERS", "ticker": "EMSF", "cik": "1520118", "company": "INTEGRATED VENTURES, INC.", "company_raw": "EMS FIND, INC.", "who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2390.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $2K of EMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000785/0001469709-16-000785-index.htm", "trade_date": "2016-04-22", "timestamp": "2016-04-22", "mins": 5539123}, {"id": "0001469709-16-000784", "src": "INSIDERS", "ticker": "EMSF", "cik": "1520118", "company": "INTEGRATED VENTURES, INC.", "company_raw": "EMS FIND, INC.", "who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25047.68, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $25K into EMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000784/0001469709-16-000784-index.htm", "trade_date": "2016-04-19", "timestamp": "2016-04-19", "mins": 5543443}, {"id": "0001469709-16-000791", "src": "INSIDERS", "ticker": "EMSF", "cik": "1520118", "company": "INTEGRATED VENTURES, INC.", "company_raw": "EMS FIND, INC.", "who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1284.535, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO files routine paperwork on EMSF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000791/0001469709-16-000791-index.htm", "trade_date": "2016-03-22", "timestamp": "2016-03-22", "mins": 5583763}], "recent_buys": [{"id": "0001469709-17-000139", "src": "INSIDERS", "ticker": "EMSF", "cik": "1520118", "company": "INTEGRATED VENTURES, INC.", "company_raw": "EMS FIND, INC.", "who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 47764.5, "score": 51.9, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "EMSF catches the CEO's eye: $48K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970917000139/0001469709-17-000139-index.htm", "trade_date": "2017-02-14", "timestamp": "2017-02-14", "mins": 5110003}, {"id": "0001469709-16-000785", "src": "INSIDERS", "ticker": "EMSF", "cik": "1520118", "company": "INTEGRATED VENTURES, INC.", "company_raw": "EMS FIND, INC.", "who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2390.0, "score": 31.4, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "The corner office is buying \u2014 $2K of EMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000785/0001469709-16-000785-index.htm", "trade_date": "2016-04-22", "timestamp": "2016-04-22", "mins": 5539123}, {"id": "0001469709-16-000784", "src": "INSIDERS", "ticker": "EMSF", "cik": "1520118", "company": "INTEGRATED VENTURES, INC.", "company_raw": "EMS FIND, INC.", "who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 25047.68, "score": 42.0, "price_sensitive": true, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "CEO loads up: $25K into EMSF", "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000784/0001469709-16-000784-index.htm", "trade_date": "2016-04-19", "timestamp": "2016-04-19", "mins": 5543443}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE Arca", "note": "Currently listed on NYSE Arca."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Steve Rubakh", "who_key": "Rubakh Steve", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 75202.18, "sold": 19356.31, "net": 55845.869999999995, "trades": 4, "top_score": 51.9, "lean": "buying", "history": [{"action": "BUY", "amount": 47764.5, "date": "2017-02-14", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970917000139/0001469709-17-000139-index.htm"}, {"action": "SELL", "amount": 19356.31, "date": "2016-09-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000921/0001469709-16-000921-index.htm"}, {"action": "BUY", "amount": 2390.0, "date": "2016-04-22", "score": 31.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000785/0001469709-16-000785-index.htm"}, {"action": "BUY", "amount": 25047.68, "date": "2016-04-19", "score": 42.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970916000784/0001469709-16-000784-index.htm"}], "latest": {"action": "BUY", "amount": 47764.5, "date": "2017-02-14", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1520118/000146970917000139/0001469709-17-000139-index.htm"}}], "activity": [], "announcements": [{"form": "5", "date": "2026-06-18", "title": "FORM 5", "accession": "0001477932-26-003919", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-05", "title": "FORM 10-Q", "accession": "0001477932-26-002763", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "FORM 8-K", "accession": "0001477932-26-002361", "price_sensitive": true}, {"form": "10-Q", "date": "2026-02-23", "title": "FORM 10-Q", "accession": "0001477932-26-000970", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-02-18", "title": "Form NT 10-Q", "accession": "0001477932-26-000878", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "FORM 10-Q", "accession": "0001477932-25-008253", "price_sensitive": true}, {"form": "10-K", "date": "2025-09-30", "title": "FORM 10-K", "accession": "0001477932-25-007253", "price_sensitive": true}, {"form": "NT 10-K", "date": "2025-09-30", "title": "Form NT 10-K", "accession": "0001477932-25-007239", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-07", "title": "FORM 8-K", "accession": "0001477932-25-005549", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-24", "title": "FORM 8-K", "accession": "0001477932-25-004779", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-16", "title": "FORM 10-Q", "accession": "0001477932-25-003928", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2025-05-15", "title": "Form NT 10-Q", "accession": "0001477932-25-003765", "price_sensitive": false}, {"form": "10-Q", "date": "2025-02-14", "title": "FORM 10-Q", "accession": "0001477932-25-001038", "price_sensitive": true}, {"form": "UPLOAD", "date": "2025-02-14", "title": "Form UPLOAD", "accession": "0000000000-25-001704", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-02-13", "title": "Form CORRESP", "accession": "0001477932-25-000932", "price_sensitive": false}, {"form": "S-8", "date": "2024-11-20", "title": "FORM S-8", "accession": "0001477932-24-007513", "price_sensitive": false}, {"form": "8-K", "date": "2024-11-20", "title": "FORM 8-K", "accession": "0001477932-24-007508", "price_sensitive": true}, {"form": "10-Q", "date": "2024-11-15", "title": "FORM 10-Q", "accession": "0001477932-24-007334", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2024-11-15", "title": "Form NT 10-Q", "accession": "0001477932-24-007299", "price_sensitive": false}, {"form": "UPLOAD", "date": "2024-11-14", "title": "Form UPLOAD", "accession": "0000000000-24-012619", "price_sensitive": false}, {"form": "10-K", "date": "2024-09-30", "title": "FORM 10-K", "accession": "0001477932-24-006034", "price_sensitive": true}, {"form": "8-K", "date": "2024-09-03", "title": "FORM 8-K", "accession": "0001477932-24-005464", "price_sensitive": true}, {"form": "10-Q", "date": "2024-05-15", "title": "FORM 10-Q", "accession": "0001477932-24-003015", "price_sensitive": true}, {"form": "CORRESP", "date": "2024-05-10", "title": "Form CORRESP", "accession": "0001477932-24-002702", "price_sensitive": false}, {"form": "10-K/A", "date": "2024-05-10", "title": "FORM 10-K/A", "accession": "0001477932-24-002700", "price_sensitive": false}], "performance": {"ticker": "EMSF", "has_prices": true, "summary": {"n": 3, "avg": 0.540166795659522, "win_rate": 1.0, "best": 0.540166795659522, "worst": 0.540166795659522, "as_of": "2026-10-08"}, "buys": [{"who": "Rubakh Steve", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 47764.5, "date": "2017-02-14", "score": 51.9, "ref_price": 25.3244, "return": 0.540166795659522}, {"who": "Rubakh Steve", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 2390.0, "date": "2016-04-22", "score": 31.4, "ref_price": 25.3244, "return": 0.540166795659522}, {"who": "Rubakh Steve", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director", "amount": 25047.68, "date": "2016-04-19", "score": 42.0, "ref_price": 25.3244, "return": 0.540166795659522}]}, "price_series": [{"date": "2023-09-22", "close": 25.3244, "volume": 52684.0}, {"date": "2023-09-25", "close": 25.2431, "volume": 2.0}, {"date": "2023-09-26", "close": 25.2431, "volume": null}, {"date": "2023-09-27", "close": 25.17, "volume": 1002.0}, {"date": "2023-09-28", "close": 25.19, "volume": 1217.0}, {"date": "2023-09-29", "close": 25.2396, "volume": 2701.0}, {"date": "2023-10-02", "close": 25.144, "volume": 80.0}, {"date": "2023-10-03", "close": 24.8198, "volume": 560.0}, {"date": "2023-10-04", "close": 24.79, "volume": 2501.0}, {"date": "2023-10-05", "close": 24.79, "volume": null}, {"date": "2023-10-06", "close": 25.0528, "volume": 21.0}, {"date": "2023-10-09", "close": 25.0528, "volume": null}, {"date": "2023-10-10", "close": 25.3097, "volume": 243.0}, {"date": "2023-10-11", "close": 25.3097, "volume": null}, {"date": "2023-10-12", "close": 25.3097, "volume": null}, {"date": "2023-10-13", "close": 25.04, "volume": 1150.0}, {"date": "2023-10-16", "close": 25.2438, "volume": 223.0}, {"date": "2023-10-17", "close": 25.0225, "volume": 2040.0}, {"date": "2023-10-18", "close": 25.0225, "volume": null}, {"date": "2023-10-19", "close": 25.0225, "volume": null}, {"date": "2023-10-20", "close": 24.1291, "volume": 144604.0}, {"date": "2023-10-23", "close": 24.046, "volume": 40.0}, {"date": "2023-10-24", "close": 24.4242, "volume": 290.0}, {"date": "2023-10-25", "close": 23.8657, "volume": 93.0}, {"date": "2023-10-26", "close": 23.5622, "volume": 20.0}, {"date": "2023-10-27", "close": 23.7801, "volume": 4272.0}, {"date": "2023-10-30", "close": 24.1363, "volume": 65.0}, {"date": "2023-10-31", "close": 23.6691, "volume": 40.0}, {"date": "2023-11-01", "close": 23.6691, "volume": null}, {"date": "2023-11-02", "close": 24.52, "volume": 794.0}, {"date": "2023-11-03", "close": 24.52, "volume": null}, {"date": "2023-11-06", "close": 25.3084, "volume": 200.0}, {"date": "2023-11-07", "close": 25.2811, "volume": 39.0}, {"date": "2023-11-08", "close": 25.1751, "volume": 1000.0}, {"date": "2023-11-09", "close": 24.9359, "volume": 2319.0}, {"date": "2023-11-10", "close": 25.0963, "volume": 200.0}, {"date": "2023-11-13", "close": 25.0942, "volume": 92.0}, {"date": "2023-11-14", "close": 25.655, "volume": 21675.0}, {"date": "2023-11-15", "close": 25.8105, "volume": 13085.0}, {"date": "2023-11-16", "close": 25.8105, "volume": null}, {"date": "2023-11-17", "close": 25.5122, "volume": 2381.0}, {"date": "2023-11-20", "close": 26.0231, "volume": 220.0}, {"date": "2023-11-21", "close": 26.0231, "volume": null}, {"date": "2023-11-22", "close": 25.661, "volume": 1838.0}, {"date": "2023-11-24", "close": 25.6157, "volume": 11.0}, {"date": "2023-11-27", "close": 25.552, "volume": 46846.0}, {"date": "2023-11-28", "close": 25.552, "volume": null}, {"date": "2023-11-29", "close": 25.3277, "volume": 2.0}, {"date": "2023-11-30", "close": 25.3277, "volume": null}, {"date": "2023-12-01", "close": 25.36, "volume": 690.0}, {"date": "2023-12-04", "close": 25.085, "volume": 2897.0}, {"date": "2023-12-05", "close": 24.935, "volume": 276.0}, {"date": "2023-12-06", "close": 24.8575, "volume": 6134.0}, {"date": "2023-12-07", "close": 25.024, "volume": 7052.0}, {"date": "2023-12-08", "close": 24.92, "volume": 192513.0}, {"date": "2023-12-11", "close": 25.09, "volume": 32.0}, {"date": "2023-12-12", "close": 24.9731, "volume": 17501.0}, {"date": "2023-12-13", "close": 25.32, "volume": 4073.0}, {"date": "2023-12-14", "close": 25.85, "volume": 8731.0}, {"date": "2023-12-15", "close": 25.4534, "volume": 739.0}, {"date": "2023-12-18", "close": 25.2768, "volume": 853.0}, {"date": "2023-12-19", "close": 25.4028, "volume": 94.0}, {"date": "2023-12-20", "close": 24.6583, "volume": 4455.0}, {"date": "2023-12-21", "close": 25.2756, "volume": 47029.0}, {"date": "2023-12-22", "close": 25.1945, "volume": 790.0}, {"date": "2023-12-26", "close": 25.2569, "volume": 396.0}, {"date": "2023-12-27", "close": 25.4064, "volume": 3962.0}, {"date": "2023-12-28", "close": 25.77, "volume": 10630.0}, {"date": "2023-12-29", "close": 25.7947, "volume": 1809.0}, {"date": "2024-01-02", "close": 25.1229, "volume": 13103.0}, {"date": "2024-01-03", "close": 25.1657, "volume": 14019.0}, {"date": "2024-01-04", "close": 25.0784, "volume": 2498.0}, {"date": "2024-01-05", "close": 25.2301, "volume": 58228.0}, {"date": "2024-01-08", "close": 25.3571, "volume": 14189.0}, {"date": "2024-01-09", "close": 24.8057, "volume": 3052.0}, {"date": "2024-01-10", "close": 24.84, "volume": 4936.0}, {"date": "2024-01-11", "close": 25.1642, "volume": 169.0}, {"date": "2024-01-12", "close": 25.3245, "volume": 5921.0}, {"date": "2024-01-16", "close": 24.86, "volume": 3019.0}, {"date": "2024-01-17", "close": 24.495, "volume": 6624.0}, {"date": "2024-01-18", "close": 24.64, "volume": 1508.0}, {"date": "2024-01-19", "close": 24.9275, "volume": 1712.0}, {"date": "2024-01-22", "close": 24.5574, "volume": 771.0}, {"date": "2024-01-23", "close": 24.7748, "volume": 1268.0}, {"date": "2024-01-24", "close": 25.0153, "volume": 238.0}, {"date": "2024-01-25", "close": 24.6151, "volume": 2506.0}, {"date": "2024-01-26", "close": 24.473, "volume": 1282.0}, {"date": "2024-01-29", "close": 24.455, "volume": 4014.0}, {"date": "2024-01-30", "close": 24.2304, "volume": 2222.0}, {"date": "2024-01-31", "close": 24.073, "volume": 4202.0}, {"date": "2024-02-01", "close": 24.26, "volume": 123.0}, {"date": "2024-02-02", "close": 24.0376, "volume": 390.0}, {"date": "2024-02-05", "close": 24.0089, "volume": 3376.0}, {"date": "2024-02-06", "close": 24.6509, "volume": 433.0}, {"date": "2024-02-07", "close": 24.6161, "volume": 1.0}, {"date": "2024-02-08", "close": 24.4253, "volume": 5196.0}, {"date": "2024-02-09", "close": 24.6471, "volume": 39723.0}, {"date": "2024-02-12", "close": 24.72, "volume": 33185.0}, {"date": "2024-02-13", "close": 24.0053, "volume": 82.0}, {"date": "2024-02-14", "close": 24.6219, "volume": 12.0}, {"date": "2024-02-15", "close": 24.8851, "volume": 11.0}, {"date": "2024-02-16", "close": 25.1497, "volume": 108.0}, {"date": "2024-02-20", "close": 24.9504, "volume": 2527.0}, {"date": "2024-02-21", "close": 24.9795, "volume": 237.0}, {"date": "2024-02-22", "close": 25.3717, "volume": 89.0}, {"date": "2024-02-23", "close": 25.6044, "volume": 512.0}, {"date": "2024-02-26", "close": 25.6823, "volume": 5227.0}, {"date": "2024-02-27", "close": 25.7524, "volume": 52.0}, {"date": "2024-02-28", "close": 25.2825, "volume": 1384.0}, {"date": "2024-02-29", "close": 25.576, "volume": 3057.0}, {"date": "2024-03-01", "close": 26.22, "volume": 45287.0}, {"date": "2024-03-04", "close": 26.0362, "volume": 836.0}, {"date": "2024-03-05", "close": 25.5172, "volume": 1820.0}, {"date": "2024-03-06", "close": 25.7066, "volume": 989.0}, {"date": "2024-03-07", "close": 25.77, "volume": 1161.0}, {"date": "2024-03-08", "close": 25.67, "volume": 3827.0}, {"date": "2024-03-11", "close": 26.03, "volume": 625.0}, {"date": "2024-03-12", "close": 26.3245, "volume": 913.0}, {"date": "2024-03-13", "close": 26.06, "volume": 5139.0}, {"date": "2024-03-14", "close": 25.7864, "volume": 4459.0}, {"date": "2024-03-15", "close": 25.55, "volume": 21297.0}, {"date": "2024-03-18", "close": 25.73, "volume": 845.0}, {"date": "2024-03-19", "close": 25.7, "volume": 6737.0}, {"date": "2024-03-20", "close": 25.92, "volume": 3700.0}, {"date": "2024-03-21", "close": 25.97, "volume": 15191.0}, {"date": "2024-03-22", "close": 25.8022, "volume": 1214.0}, {"date": "2024-03-25", "close": 25.93, "volume": 2.0}, {"date": "2024-03-26", "close": 25.7878, "volume": 3727.0}, {"date": "2024-03-27", "close": 25.93, "volume": 1586.0}, {"date": "2024-03-28", "close": 25.95, "volume": 1486.0}, {"date": "2024-04-01", "close": 26.33, "volume": 2000.0}, {"date": "2024-04-02", "close": 26.4424, "volume": 965.0}, {"date": "2024-04-03", "close": 26.38, "volume": 1069.0}, {"date": "2024-04-04", "close": 26.3, "volume": 505.0}, {"date": "2024-04-05", "close": 26.36, "volume": 736.0}, {"date": "2024-04-08", "close": 26.41, "volume": 401.0}, {"date": "2024-04-09", "close": 26.6996, "volume": 257.0}, {"date": "2024-04-10", "close": 26.32, "volume": 774.0}, {"date": "2024-04-11", "close": 26.5556, "volume": 47.0}, {"date": "2024-04-12", "close": 25.74, "volume": 300.0}, {"date": "2024-04-15", "close": 25.4518, "volume": 5122.0}, {"date": "2024-04-16", "close": 25.17, "volume": 115047.0}, {"date": "2024-04-17", "close": 24.99, "volume": 4039.0}, {"date": "2024-04-18", "close": 25.0735, "volume": 1100.0}, {"date": "2024-04-19", "close": 24.76, "volume": 2178.0}, {"date": "2024-04-22", "close": 25.2, "volume": 307.0}, {"date": "2024-04-23", "close": 25.7037, "volume": 12559.0}, {"date": "2024-04-24", "close": 25.9032, "volume": 1842.0}, {"date": "2024-04-25", "close": 25.9517, "volume": 3704.0}, {"date": "2024-04-26", "close": 26.39, "volume": 1444.0}, {"date": "2024-04-29", "close": 26.595, "volume": 516.0}, {"date": "2024-04-30", "close": 26.21, "volume": 3859.0}, {"date": "2024-05-01", "close": 26.17, "volume": 846.0}, {"date": "2024-05-02", "close": 27.15, "volume": 781.0}, {"date": "2024-05-03", "close": 27.2739, "volume": 614.0}, {"date": "2024-05-06", "close": 27.2263, "volume": 437.0}, {"date": "2024-05-07", "close": 26.7944, "volume": 196.0}, {"date": "2024-05-08", "close": 26.5412, "volume": 750.0}, {"date": "2024-05-09", "close": 26.7, "volume": 216.0}, {"date": "2024-05-10", "close": 26.491, "volume": 36.0}, {"date": "2024-05-13", "close": 26.6, "volume": 2350.0}, {"date": "2024-05-14", "close": 26.7796, "volume": 500.0}, {"date": "2024-05-15", "close": 27.1, "volume": 642.0}, {"date": "2024-05-16", "close": 27.2189, "volume": 931.0}, {"date": "2024-05-17", "close": 27.29, "volume": 1170.0}, {"date": "2024-05-20", "close": 27.16, "volume": 1141.0}, {"date": "2024-05-21", "close": 26.8265, "volume": 653.0}, {"date": "2024-05-22", "close": 26.69, "volume": 595.0}, {"date": "2024-05-23", "close": 26.4509, "volume": 3494.0}, {"date": "2024-05-24", "close": 26.5666, "volume": 16552.0}, {"date": "2024-05-28", "close": 26.6823, "volume": 509.0}, {"date": "2024-05-29", "close": 26.2803, "volume": 53.0}, {"date": "2024-05-30", "close": 26.3036, "volume": 4832.0}, {"date": "2024-05-31", "close": 25.84, "volume": 427.0}, {"date": "2024-06-03", "close": 26.26, "volume": 508.0}, {"date": "2024-06-04", "close": 25.9145, "volume": 320.0}, {"date": "2024-06-05", "close": 26.4806, "volume": 554.0}, {"date": "2024-06-06", "close": 26.59, "volume": 1700.0}, {"date": "2024-06-07", "close": 26.25, "volume": 1955.0}, {"date": "2024-06-10", "close": 26.43, "volume": 20828.0}, {"date": "2024-06-11", "close": 26.4381, "volume": 4822.0}, {"date": "2024-06-12", "close": 26.6434, "volume": 2125.0}, {"date": "2024-06-13", "close": 26.57, "volume": 596.0}, {"date": "2024-06-14", "close": 26.52, "volume": 700.0}, {"date": "2024-06-17", "close": 26.72, "volume": 404.0}, {"date": "2024-06-18", "close": 26.89, "volume": 1526.0}, {"date": "2024-06-20", "close": 26.6796, "volume": 1500.0}, {"date": "2024-06-21", "close": 26.43, "volume": 680.0}, {"date": "2024-06-24", "close": 26.3415, "volume": 2059.0}, {"date": "2024-06-25", "close": 26.38, "volume": 6252.0}, {"date": "2024-06-26", "close": 26.3981, "volume": 7385.0}, {"date": "2024-06-27", "close": 26.1314, "volume": 4862.0}, {"date": "2024-06-28", "close": 25.9214, "volume": 10915.0}, {"date": "2024-07-01", "close": 26.1757, "volume": 2295.0}, {"date": "2024-07-02", "close": 26.0381, "volume": 2769.0}, {"date": "2024-07-03", "close": 26.5415, "volume": 469.0}, {"date": "2024-07-05", "close": 26.6453, "volume": 144.0}, {"date": "2024-07-08", "close": 26.3973, "volume": 753.0}, {"date": "2024-07-09", "close": 26.56, "volume": 2786.0}, {"date": "2024-07-10", "close": 26.4938, "volume": 1175.0}, {"date": "2024-07-11", "close": 26.69, "volume": 1536.0}, {"date": "2024-07-12", "close": 27.0984, "volume": 372.0}, {"date": "2024-07-15", "close": 26.7225, "volume": 1534.0}, {"date": "2024-07-16", "close": 26.94, "volume": 225.0}, {"date": "2024-07-17", "close": 26.5339, "volume": 2.0}, {"date": "2024-07-18", "close": 26.3281, "volume": 1091.0}, {"date": "2024-07-19", "close": 26.1597, "volume": 203.0}, {"date": "2024-07-22", "close": 26.3205, "volume": 178.0}, {"date": "2024-07-23", "close": 26.0772, "volume": 94.0}, {"date": "2024-07-24", "close": 25.5279, "volume": 2193.0}, {"date": "2024-07-25", "close": 25.3028, "volume": 1364.0}, {"date": "2024-07-26", "close": 25.5672, "volume": 2380.0}, {"date": "2024-07-29", "close": 25.5926, "volume": 171.0}, {"date": "2024-07-30", "close": 25.4915, "volume": 9364.0}, {"date": "2024-07-31", "close": 25.8037, "volume": 182.0}, {"date": "2024-08-01", "close": 25.1698, "volume": 1012.0}, {"date": "2024-08-02", "close": 24.7734, "volume": 478.0}, {"date": "2024-08-05", "close": 24.35, "volume": 3380.0}, {"date": "2024-08-06", "close": 24.2736, "volume": 200.0}, {"date": "2024-08-07", "close": 24.2804, "volume": 6386.0}, {"date": "2024-08-08", "close": 24.7421, "volume": 590.0}, {"date": "2024-08-09", "close": 24.8006, "volume": 4270.0}, {"date": "2024-08-12", "close": 24.9316, "volume": 1058.0}, {"date": "2024-08-13", "close": 25.1445, "volume": 2491.0}, {"date": "2024-08-14", "close": 25.015, "volume": 1683.0}, {"date": "2024-08-15", "close": 25.3543, "volume": 2750.0}, {"date": "2024-08-16", "close": 25.548, "volume": 1145.0}, {"date": "2024-08-19", "close": 25.9133, "volume": 575.0}, {"date": "2024-08-20", "close": 25.617, "volume": 15.0}, {"date": "2024-08-21", "close": 25.86, "volume": 1823.0}, {"date": "2024-08-22", "close": 25.6379, "volume": 2581.0}, {"date": "2024-08-23", "close": 25.8959, "volume": 951.0}, {"date": "2024-08-26", "close": 25.8061, "volume": 2845.0}, {"date": "2024-08-27", "close": 25.8351, "volume": 4010.0}, {"date": "2024-08-28", "close": 25.6379, "volume": 2108.0}, {"date": "2024-08-29", "close": 25.8071, "volume": 2006.0}, {"date": "2024-08-30", "close": 26.1344, "volume": 6267.0}, {"date": "2024-09-03", "close": 25.7111, "volume": 1727.0}, {"date": "2024-09-04", "close": 25.576, "volume": 962.0}, {"date": "2024-09-05", "close": 25.6764, "volume": 8204.0}, {"date": "2024-09-06", "close": 24.9895, "volume": 4945.0}, {"date": "2024-09-09", "close": 25.37, "volume": 17198.0}, {"date": "2024-09-10", "close": 25.1505, "volume": 700.0}, {"date": "2024-09-11", "close": 25.4894, "volume": 572.0}, {"date": "2024-09-12", "close": 25.6054, "volume": 936.0}, {"date": "2024-09-13", "close": 25.7469, "volume": 728.0}, {"date": "2024-09-16", "close": 25.805, "volume": 84.0}, {"date": "2024-09-17", "close": 25.9114, "volume": 272.0}, {"date": "2024-09-18", "close": 25.8585, "volume": 4703.0}, {"date": "2024-09-19", "close": 26.3714, "volume": 6397.0}, {"date": "2024-09-20", "close": 26.2502, "volume": 1418.0}, {"date": "2024-09-23", "close": 26.3287, "volume": 50.0}, {"date": "2024-09-24", "close": 27.1007, "volume": 3201.0}, {"date": "2024-09-25", "close": 26.64, "volume": 1397.0}, {"date": "2024-09-26", "close": 27.9656, "volume": 3668.0}, {"date": "2024-09-27", "close": 28.415, "volume": 3606.0}, {"date": "2024-09-30", "close": 28.259, "volume": 7720.0}, {"date": "2024-10-01", "close": 28.4073, "volume": 152.0}, {"date": "2024-10-02", "close": 29.1907, "volume": 1544.0}, {"date": "2024-10-03", "close": 28.6888, "volume": 266.0}, {"date": "2024-10-04", "close": 29.3134, "volume": 411.0}, {"date": "2024-10-07", "close": 29.589, "volume": 5116.0}, {"date": "2024-10-08", "close": 28.6129, "volume": 1142.0}, {"date": "2024-10-09", "close": 28.3093, "volume": 624.0}, {"date": "2024-10-10", "close": 28.2673, "volume": 547.0}, {"date": "2024-10-11", "close": 28.4284, "volume": 894.0}, {"date": "2024-10-14", "close": 28.189, "volume": 256.0}, {"date": "2024-10-15", "close": 27.2963, "volume": 1368.0}, {"date": "2024-10-16", "close": 27.44, "volume": 890.0}, {"date": "2024-10-17", "close": 27.07, "volume": 957.0}, {"date": "2024-10-18", "close": 27.4226, "volume": 117.0}, {"date": "2024-10-21", "close": 27.3623, "volume": 91.0}, {"date": "2024-10-22", "close": 27.3569, "volume": 184.0}, {"date": "2024-10-23", "close": 27.2789, "volume": 1134.0}, {"date": "2024-10-24", "close": 27.22, "volume": 224.0}, {"date": "2024-10-25", "close": 27.1201, "volume": 19939.0}, {"date": "2024-10-28", "close": 27.6231, "volume": 6908.0}, {"date": "2024-10-29", "close": 27.42, "volume": 1106.0}, {"date": "2024-10-30", "close": 27.1743, "volume": 5121.0}, {"date": "2024-10-31", "close": 27.1143, "volume": 2842.0}, {"date": "2024-11-01", "close": 27.0334, "volume": 778.0}, {"date": "2024-11-04", "close": 27.0393, "volume": 4849.0}, {"date": "2024-11-05", "close": 27.4241, "volume": 2124.0}, {"date": "2024-11-06", "close": 27.0905, "volume": 1848.0}, {"date": "2024-11-07", "close": 27.465, "volume": 450.0}, {"date": "2024-11-08", "close": 26.5406, "volume": 94.0}, {"date": "2024-11-11", "close": 26.484, "volume": 1.0}, {"date": "2024-11-12", "close": 26.01, "volume": 2173.0}, {"date": "2024-11-13", "close": 25.7276, "volume": 2020.0}, {"date": "2024-11-14", "close": 25.6229, "volume": 1291.0}, {"date": "2024-11-15", "close": 25.3941, "volume": 9.0}, {"date": "2024-11-18", "close": 25.4891, "volume": 5275.0}, {"date": "2024-11-19", "close": 25.6243, "volume": 5254.0}, {"date": "2024-11-20", "close": 25.8901, "volume": 2005.0}, {"date": "2024-11-21", "close": 25.9008, "volume": 3972.0}, {"date": "2024-11-22", "close": 25.8562, "volume": 1508.0}, {"date": "2024-11-25", "close": 26.099, "volume": 602.0}, {"date": "2024-11-26", "close": 26.099, "volume": null}, {"date": "2024-11-27", "close": 26.1915, "volume": 1480.0}, {"date": "2024-11-29", "close": 26.0079, "volume": 410.0}, {"date": "2024-12-02", "close": 26.1868, "volume": 14970.0}, {"date": "2024-12-03", "close": 26.2625, "volume": 2748.0}, {"date": "2024-12-04", "close": 26.32, "volume": 33.0}, {"date": "2024-12-05", "close": 26.375, "volume": 2344.0}, {"date": "2024-12-06", "close": 26.4177, "volume": 439.0}, {"date": "2024-12-09", "close": 27.2429, "volume": 3655.0}, {"date": "2024-12-10", "close": 26.7588, "volume": 1605.0}, {"date": "2024-12-11", "close": 26.7346, "volume": 922.0}, {"date": "2024-12-12", "close": 26.3054, "volume": 22.0}, {"date": "2024-12-13", "close": 26.2755, "volume": 2015.0}, {"date": "2024-12-16", "close": 26.0788, "volume": 1664.0}, {"date": "2024-12-17", "close": 26.1118, "volume": 537.0}, {"date": "2024-12-18", "close": 24.5216, "volume": 6237.0}, {"date": "2024-12-19", "close": 24.6186, "volume": 5575.0}, {"date": "2024-12-20", "close": 24.7175, "volume": 2740.0}, {"date": "2024-12-23", "close": 24.8292, "volume": 14141.0}, {"date": "2024-12-24", "close": 24.9052, "volume": 46895.0}, {"date": "2024-12-26", "close": 24.764, "volume": 2964.0}, {"date": "2024-12-27", "close": 24.5098, "volume": 2587.0}, {"date": "2024-12-30", "close": 24.39, "volume": 6182.0}, {"date": "2024-12-31", "close": 24.2346, "volume": 324.0}, {"date": "2025-01-02", "close": 24.28, "volume": 5417.0}, {"date": "2025-01-03", "close": 24.65, "volume": 23952.0}, {"date": "2025-01-06", "close": 24.55, "volume": 1751.0}, {"date": "2025-01-07", "close": 24.3639, "volume": 591.0}, {"date": "2025-01-08", "close": 24.1921, "volume": 4626.0}, {"date": "2025-01-10", "close": 23.4691, "volume": 881.0}, {"date": "2025-01-13", "close": 23.11, "volume": 7889.0}, {"date": "2025-01-14", "close": 23.6507, "volume": 11107.0}, {"date": "2025-01-15", "close": 24.0061, "volume": 5087.0}, {"date": "2025-01-16", "close": 24.0661, "volume": 1978.0}, {"date": "2025-01-17", "close": 24.2499, "volume": 3422.0}, {"date": "2025-01-21", "close": 24.6301, "volume": 4450.0}, {"date": "2025-01-22", "close": 24.6301, "volume": 1284.0}, {"date": "2025-01-23", "close": 24.7492, "volume": 5511.0}, {"date": "2025-01-24", "close": 24.732, "volume": 3778.0}, {"date": "2025-01-27", "close": 24.0944, "volume": 58390.0}, {"date": "2025-01-28", "close": 24.3065, "volume": 7041.0}, {"date": "2025-01-29", "close": 24.4142, "volume": 2224.0}, {"date": "2025-01-30", "close": 24.7286, "volume": 7224.0}, {"date": "2025-01-31", "close": 24.5967, "volume": 2276.0}, {"date": "2025-02-03", "close": 24.2644, "volume": 3944.0}, {"date": "2025-02-04", "close": 24.655, "volume": 1333.0}, {"date": "2025-02-05", "close": 24.7076, "volume": 21338.0}, {"date": "2025-02-06", "close": 24.7827, "volume": 211.0}, {"date": "2025-02-07", "close": 24.8274, "volume": 457.0}, {"date": "2025-02-10", "close": 25.25, "volume": 58802.0}, {"date": "2025-02-11", "close": 24.8955, "volume": 5470.0}, {"date": "2025-02-12", "close": 24.9374, "volume": 14141.0}, {"date": "2025-02-13", "close": 25.3244, "volume": 2249.0}, {"date": "2025-02-14", "close": 25.4161, "volume": 1063.0}, {"date": "2025-02-18", "close": 25.69, "volume": 2394.0}, {"date": "2025-02-19", "close": 25.7016, "volume": 1260.0}, {"date": "2025-02-20", "close": 25.9206, "volume": 2051.0}, {"date": "2025-02-21", "close": 25.5636, "volume": 2292.0}, {"date": "2025-02-24", "close": 25.3272, "volume": 5479.0}, {"date": "2025-02-25", "close": 25.1447, "volume": 3140.0}, {"date": "2025-02-26", "close": 25.4018, "volume": 112.0}, {"date": "2025-02-27", "close": 24.9593, "volume": 190.0}, {"date": "2025-02-28", "close": 24.66, "volume": 821.0}, {"date": "2025-03-03", "close": 24.3728, "volume": 2592.0}, {"date": "2025-03-04", "close": 24.7842, "volume": 4844.0}, {"date": "2025-03-05", "close": 25.8185, "volume": 2812.0}, {"date": "2025-03-06", "close": 25.5785, "volume": 1694.0}, {"date": "2025-03-07", "close": 25.6735, "volume": 2185.0}, {"date": "2025-03-10", "close": 24.8188, "volume": 57.0}, {"date": "2025-03-11", "close": 25.0122, "volume": 2952.0}, {"date": "2025-03-12", "close": 25.075, "volume": 2658.0}, {"date": "2025-03-13", "close": 24.8102, "volume": 5335.0}, {"date": "2025-03-14", "close": 25.3721, "volume": 809.0}, {"date": "2025-03-17", "close": 25.7306, "volume": 474.0}, {"date": "2025-03-18", "close": 25.56, "volume": 11140.0}, {"date": "2025-03-19", "close": 25.5878, "volume": 1621.0}, {"date": "2025-03-20", "close": 25.2756, "volume": 102.0}, {"date": "2025-03-21", "close": 25.1138, "volume": 2790.0}, {"date": "2025-03-24", "close": 25.18, "volume": 2489.0}, {"date": "2025-03-25", "close": 25.0412, "volume": 3781.0}, {"date": "2025-03-26", "close": 24.7945, "volume": 1045.0}, {"date": "2025-03-27", "close": 25.0383, "volume": 840.0}, {"date": "2025-03-28", "close": 24.3652, "volume": 3752.0}, {"date": "2025-03-31", "close": 24.2, "volume": 6952.0}, {"date": "2025-04-01", "close": 24.2444, "volume": 4438.0}, {"date": "2025-04-02", "close": 24.4855, "volume": 760.0}, {"date": "2025-04-03", "close": 24.0503, "volume": 3568.0}, {"date": "2025-04-04", "close": 22.4839, "volume": 2191.0}, {"date": "2025-04-07", "close": 21.8673, "volume": 1717.0}, {"date": "2025-04-08", "close": 21.585, "volume": 11423.0}, {"date": "2025-04-09", "close": 23.1521, "volume": 4857.0}, {"date": "2025-04-10", "close": 22.7378, "volume": 13211.0}, {"date": "2025-04-11", "close": 23.2028, "volume": 10729.0}, {"date": "2025-04-14", "close": 23.515, "volume": 9100.0}, {"date": "2025-04-15", "close": 23.5748, "volume": 4345.0}, {"date": "2025-04-16", "close": 23.3216, "volume": 16279.0}, {"date": "2025-04-17", "close": 23.6426, "volume": 481.0}, {"date": "2025-04-21", "close": 23.4879, "volume": 6515.0}, {"date": "2025-04-22", "close": 24.0188, "volume": 2861.0}, {"date": "2025-04-23", "close": 24.1892, "volume": 559.0}, {"date": "2025-04-24", "close": 24.58, "volume": 7451.0}, {"date": "2025-04-25", "close": 24.27, "volume": 3087.0}, {"date": "2025-04-28", "close": 24.3348, "volume": 2253.0}, {"date": "2025-04-29", "close": 24.57, "volume": 5581.0}, {"date": "2025-04-30", "close": 24.5296, "volume": 253.0}, {"date": "2025-05-01", "close": 24.5487, "volume": 4873.0}, {"date": "2025-05-02", "close": 25.0306, "volume": 5264.0}, {"date": "2025-05-05", "close": 25.3246, "volume": 836.0}, {"date": "2025-05-06", "close": 25.0754, "volume": 4133.0}, {"date": "2025-05-07", "close": 24.9265, "volume": 2756.0}, {"date": "2025-05-08", "close": 24.8858, "volume": 558.0}, {"date": "2025-05-09", "close": 24.9453, "volume": 105.0}, {"date": "2025-05-12", "close": 25.7352, "volume": 423.0}, {"date": "2025-05-13", "close": 25.6842, "volume": 2013.0}, {"date": "2025-05-14", "close": 25.7073, "volume": 606.0}, {"date": "2025-05-15", "close": 25.7203, "volume": 172.0}, {"date": "2025-05-16", "close": 25.7038, "volume": 678.0}, {"date": "2025-05-19", "close": 25.8664, "volume": 348.0}, {"date": "2025-05-20", "close": 25.6292, "volume": 2661.0}, {"date": "2025-05-21", "close": 25.5174, "volume": 15432.0}, {"date": "2025-05-22", "close": 25.4696, "volume": 255.0}, {"date": "2025-05-23", "close": 25.4463, "volume": 568.0}, {"date": "2025-05-27", "close": 25.6634, "volume": 791.0}, {"date": "2025-05-28", "close": 25.6082, "volume": 1073.0}, {"date": "2025-05-29", "close": 25.75, "volume": 633.0}, {"date": "2025-05-30", "close": 25.4449, "volume": 1596.0}, {"date": "2025-06-02", "close": 25.6875, "volume": 2339.0}, {"date": "2025-06-03", "close": 25.7054, "volume": 10175.0}, {"date": "2025-06-04", "close": 26.058, "volume": 16226.0}, {"date": "2025-06-05", "close": 26.1785, "volume": 19989.0}, {"date": "2025-06-06", "close": 26.5388, "volume": 6254.0}, {"date": "2025-06-09", "close": 26.8361, "volume": 5235.0}, {"date": "2025-06-10", "close": 27.04, "volume": 1590.0}, {"date": "2025-06-11", "close": 27.04, "volume": 8975.0}, {"date": "2025-06-12", "close": 27.1, "volume": 7798.0}, {"date": "2025-06-13", "close": 26.5048, "volume": 12859.0}, {"date": "2025-06-16", "close": 26.9792, "volume": 25436.0}, {"date": "2025-06-17", "close": 26.475, "volume": 3648.0}, {"date": "2025-06-18", "close": 26.5612, "volume": 12133.0}, {"date": "2025-06-20", "close": 26.3029, "volume": 4548.0}, {"date": "2025-06-23", "close": 26.5188, "volume": 1929.0}, {"date": "2025-06-24", "close": 27.2521, "volume": 1259.0}, {"date": "2025-06-25", "close": 27.23, "volume": 382.0}, {"date": "2025-06-26", "close": 27.3092, "volume": 2699.0}, {"date": "2025-06-27", "close": 27.409, "volume": 1048.0}, {"date": "2025-06-30", "close": 27.63, "volume": 2680.0}, {"date": "2025-07-01", "close": 27.5344, "volume": 1811.0}, {"date": "2025-07-02", "close": 27.4487, "volume": 614.0}, {"date": "2025-07-03", "close": 27.5513, "volume": 29568.0}, {"date": "2025-07-07", "close": 26.93, "volume": 5376.0}, {"date": "2025-07-08", "close": 27.3107, "volume": 269.0}, {"date": "2025-07-09", "close": 27.4002, "volume": 151.0}, {"date": "2025-07-10", "close": 27.384, "volume": 7082.0}, {"date": "2025-07-11", "close": 27.2053, "volume": 2532.0}, {"date": "2025-07-14", "close": 27.1942, "volume": 4012.0}, {"date": "2025-07-15", "close": 27.5767, "volume": 1139.0}, {"date": "2025-07-16", "close": 27.654, "volume": 722.0}, {"date": "2025-07-17", "close": 27.9852, "volume": 11334.0}, {"date": "2025-07-18", "close": 27.86, "volume": 7.0}, {"date": "2025-07-21", "close": 27.952, "volume": 6475.0}, {"date": "2025-07-22", "close": 27.8116, "volume": 320.0}, {"date": "2025-07-23", "close": 28.1296, "volume": 657.0}, {"date": "2025-07-24", "close": 27.9415, "volume": 146.0}, {"date": "2025-07-25", "close": 27.67, "volume": 1914.0}, {"date": "2025-07-28", "close": 27.4493, "volume": 5785.0}, {"date": "2025-07-29", "close": 27.4563, "volume": 2322.0}, {"date": "2025-07-30", "close": 27.0583, "volume": 220.0}, {"date": "2025-07-31", "close": 26.8292, "volume": 884.0}, {"date": "2025-08-01", "close": 26.4966, "volume": 2735.0}, {"date": "2025-08-04", "close": 26.7922, "volume": 1120.0}, {"date": "2025-08-05", "close": 26.85, "volume": 245.0}, {"date": "2025-08-06", "close": 26.8693, "volume": 121.0}, {"date": "2025-08-07", "close": 27.0971, "volume": 18979.0}, {"date": "2025-08-08", "close": 27.1001, "volume": 88.0}, {"date": "2025-08-11", "close": 27.0101, "volume": 161.0}, {"date": "2025-08-12", "close": 27.41, "volume": 1199.0}, {"date": "2025-08-13", "close": 27.6248, "volume": 2342.0}, {"date": "2025-08-14", "close": 27.3317, "volume": 16.0}, {"date": "2025-08-15", "close": 27.5097, "volume": 2422.0}, {"date": "2025-08-18", "close": 27.8622, "volume": 1013.0}, {"date": "2025-08-19", "close": 27.58, "volume": 916.0}, {"date": "2025-08-20", "close": 27.4482, "volume": 265.0}, {"date": "2025-08-21", "close": 27.41, "volume": 1381.0}, {"date": "2025-08-22", "close": 27.8653, "volume": 4486.0}, {"date": "2025-08-25", "close": 27.7798, "volume": 132.0}, {"date": "2025-08-26", "close": 27.7422, "volume": 1521.0}, {"date": "2025-08-27", "close": 27.5435, "volume": 6925.0}, {"date": "2025-08-28", "close": 27.5097, "volume": 3626.0}, {"date": "2025-08-29", "close": 27.2635, "volume": 54.0}, {"date": "2025-09-02", "close": 26.9416, "volume": 2484.0}, {"date": "2025-09-03", "close": 27.2158, "volume": 103.0}, {"date": "2025-09-04", "close": 27.1721, "volume": 7158.0}, {"date": "2025-09-05", "close": 27.6851, "volume": 470.0}, {"date": "2025-09-08", "close": 27.8803, "volume": 1045.0}, {"date": "2025-09-09", "close": 28.0954, "volume": 746.0}, {"date": "2025-09-10", "close": 28.3879, "volume": 8860.0}, {"date": "2025-09-11", "close": 28.7656, "volume": 1308.0}, {"date": "2025-09-12", "close": 28.7659, "volume": 6.0}, {"date": "2025-09-15", "close": 29.1642, "volume": 5947.0}, {"date": "2025-09-16", "close": 29.2917, "volume": 2585.0}, {"date": "2025-09-17", "close": 29.5543, "volume": 521.0}, {"date": "2025-09-18", "close": 29.6956, "volume": 3688.0}, {"date": "2025-09-19", "close": 29.5898, "volume": 4792.0}, {"date": "2025-09-22", "close": 29.695, "volume": 780.0}, {"date": "2025-09-23", "close": 29.5875, "volume": 7388.0}, {"date": "2025-09-24", "close": 29.2865, "volume": 11572.0}, {"date": "2025-09-25", "close": 28.9923, "volume": 7678.0}, {"date": "2025-09-26", "close": 28.69, "volume": 1912.0}, {"date": "2025-09-29", "close": 29.1027, "volume": 564.0}, {"date": "2025-09-30", "close": 29.2452, "volume": 905.0}, {"date": "2025-10-01", "close": 29.6267, "volume": 4407.0}, {"date": "2025-10-02", "close": 29.8796, "volume": 469.0}, {"date": "2025-10-03", "close": 29.9953, "volume": 2287.0}, {"date": "2025-10-06", "close": 30.08, "volume": 4532.0}, {"date": "2025-10-07", "close": 29.6909, "volume": 2412.0}, {"date": "2025-10-08", "close": 29.9148, "volume": 55.0}, {"date": "2025-10-09", "close": 29.5951, "volume": 268.0}, {"date": "2025-10-10", "close": 28.3994, "volume": 757.0}, {"date": "2025-10-13", "close": 29.4737, "volume": 1057.0}, {"date": "2025-10-14", "close": 29.0373, "volume": 1139.0}, {"date": "2025-10-15", "close": 29.6894, "volume": 115.0}, {"date": "2025-10-16", "close": 29.7614, "volume": 3063.0}, {"date": "2025-10-17", "close": 29.7083, "volume": 1274.0}, {"date": "2025-10-20", "close": 30.2251, "volume": 8385.0}, {"date": "2025-10-21", "close": 29.9774, "volume": 327.0}, {"date": "2025-10-22", "close": 29.8615, "volume": 103.0}, {"date": "2025-10-23", "close": 30.3233, "volume": 835.0}, {"date": "2025-10-24", "close": 30.7485, "volume": 22.0}, {"date": "2025-10-27", "close": 31.0704, "volume": 1755.0}, {"date": "2025-10-28", "close": 31.19, "volume": 1449.0}, {"date": "2025-10-29", "close": 31.3638, "volume": 1427.0}, {"date": "2025-10-30", "close": 31.1321, "volume": 313.0}, {"date": "2025-10-31", "close": 31.1499, "volume": 240.0}, {"date": "2025-11-03", "close": 31.6503, "volume": 1214.0}, {"date": "2025-11-04", "close": 31.0077, "volume": 288.0}, {"date": "2025-11-05", "close": 31.3212, "volume": 1818.0}, {"date": "2025-11-06", "close": 30.962, "volume": 1805.0}, {"date": "2025-11-07", "close": 30.7303, "volume": 331.0}, {"date": "2025-11-10", "close": 31.2636, "volume": 9565.0}, {"date": "2025-11-11", "close": 31.1976, "volume": 369.0}, {"date": "2025-11-12", "close": 31.1904, "volume": 1087.0}, {"date": "2025-11-13", "close": 30.6856, "volume": 325.0}, {"date": "2025-11-14", "close": 30.7436, "volume": 977.0}, {"date": "2025-11-17", "close": 30.3997, "volume": 2836.0}, {"date": "2025-11-18", "close": 30.0628, "volume": 742.0}, {"date": "2025-11-19", "close": 29.9799, "volume": 3422.0}, {"date": "2025-11-20", "close": 29.2443, "volume": 1740.0}, {"date": "2025-11-21", "close": 29.139, "volume": 2016.0}, {"date": "2025-11-24", "close": 29.5145, "volume": 2669.0}, {"date": "2025-11-25", "close": 29.7844, "volume": 7201.0}, {"date": "2025-11-26", "close": 30.0498, "volume": 1264.0}, {"date": "2025-11-28", "close": 30.1761, "volume": 112.0}, {"date": "2025-12-01", "close": 30.0493, "volume": 1201.0}, {"date": "2025-12-02", "close": 30.0186, "volume": 7368.0}, {"date": "2025-12-03", "close": 29.9719, "volume": 1293.0}, {"date": "2025-12-04", "close": 29.8467, "volume": 1894.0}, {"date": "2025-12-05", "close": 29.994, "volume": 125.0}, {"date": "2025-12-08", "close": 29.93, "volume": 701.0}, {"date": "2025-12-09", "close": 29.9683, "volume": 470.0}, {"date": "2025-12-10", "close": 30.3473, "volume": 1483.0}, {"date": "2025-12-11", "close": 30.2485, "volume": 6265.0}, {"date": "2025-12-12", "close": 29.6605, "volume": 2479.0}, {"date": "2025-12-15", "close": 29.6014, "volume": 2802.0}, {"date": "2025-12-16", "close": 29.343, "volume": 1227.0}, {"date": "2025-12-17", "close": 26.9761, "volume": 10940.0}, {"date": "2025-12-18", "close": 27.5033, "volume": 3872.0}, {"date": "2025-12-19", "close": 27.9498, "volume": 5427.0}, {"date": "2025-12-22", "close": 28.1075, "volume": 73816.0}, {"date": "2025-12-23", "close": 28.275, "volume": 28140.0}, {"date": "2025-12-24", "close": 28.3011, "volume": 3398.0}, {"date": "2025-12-26", "close": 28.465, "volume": 2021.0}, {"date": "2025-12-29", "close": 28.4034, "volume": 2389.0}, {"date": "2025-12-30", "close": 28.5381, "volume": 4323.0}, {"date": "2025-12-31", "close": 28.3616, "volume": 1295.0}, {"date": "2026-01-02", "close": 29.2584, "volume": 4853.0}, {"date": "2026-01-05", "close": 29.8002, "volume": 8690.0}, {"date": "2026-01-06", "close": 30.3473, "volume": 2481.0}, {"date": "2026-01-07", "close": 29.9949, "volume": 2102.0}, {"date": "2026-01-08", "close": 29.9623, "volume": 2491.0}, {"date": "2026-01-09", "close": 30.2023, "volume": 1238.0}, {"date": "2026-01-12", "close": 30.526, "volume": 1487.0}, {"date": "2026-01-13", "close": 30.1625, "volume": 2164.0}, {"date": "2026-01-14", "close": 30.2223, "volume": 3429.0}, {"date": "2026-01-15", "close": 30.2936, "volume": 2328.0}, {"date": "2026-01-16", "close": 30.3857, "volume": 108.0}, {"date": "2026-01-20", "close": 29.8369, "volume": 2876.0}, {"date": "2026-01-21", "close": 30.3443, "volume": 1108.0}, {"date": "2026-01-22", "close": 30.6589, "volume": 2400.0}, {"date": "2026-01-23", "close": 30.831, "volume": 2099.0}, {"date": "2026-01-26", "close": 30.9358, "volume": 214.0}, {"date": "2026-01-27", "close": 31.7023, "volume": 5300.0}, {"date": "2026-01-28", "close": 32.0851, "volume": 2494.0}, {"date": "2026-01-29", "close": 31.9656, "volume": 5041.0}, {"date": "2026-01-30", "close": 31.5573, "volume": 2317.0}, {"date": "2026-02-02", "close": 31.6862, "volume": 2472.0}, {"date": "2026-02-03", "close": 31.6263, "volume": 2777.0}, {"date": "2026-02-04", "close": 31.2516, "volume": 1239.0}, {"date": "2026-02-05", "close": 31.03, "volume": 2026.0}, {"date": "2026-02-06", "close": 31.965, "volume": 500.0}, {"date": "2026-02-09", "close": 32.5444, "volume": 2737.0}, {"date": "2026-02-10", "close": 32.5054, "volume": 358.0}, {"date": "2026-02-11", "close": 33.1849, "volume": 2715.0}, {"date": "2026-02-12", "close": 32.9938, "volume": 940.0}, {"date": "2026-02-13", "close": 33.2029, "volume": 1150.0}, {"date": "2026-02-17", "close": 32.9194, "volume": 2220.0}, {"date": "2026-02-18", "close": 33.2791, "volume": 1810.0}, {"date": "2026-02-19", "close": 33.3434, "volume": 426.0}, {"date": "2026-02-20", "close": 34.1036, "volume": 10010.0}, {"date": "2026-02-23", "close": 33.6297, "volume": 524.0}, {"date": "2026-02-24", "close": 34.3886, "volume": 648.0}, {"date": "2026-02-25", "close": 34.8403, "volume": 25071.0}, {"date": "2026-02-26", "close": 34.5743, "volume": 1867.0}, {"date": "2026-02-27", "close": 34.4148, "volume": 1334.0}, {"date": "2026-03-02", "close": 33.6725, "volume": 4615.0}, {"date": "2026-03-03", "close": 31.7767, "volume": 895.0}, {"date": "2026-03-04", "close": 32.5352, "volume": 3342.0}, {"date": "2026-03-05", "close": 31.9309, "volume": 1311.0}, {"date": "2026-03-06", "close": 31.4752, "volume": 466.0}, {"date": "2026-03-09", "close": 32.1606, "volume": 1471.0}, {"date": "2026-03-10", "close": 32.3666, "volume": 347.0}, {"date": "2026-03-11", "close": 32.5315, "volume": 2461.0}, {"date": "2026-03-12", "close": 31.3708, "volume": 2514.0}, {"date": "2026-03-13", "close": 31.37, "volume": 112682.0}, {"date": "2026-03-16", "close": 32.2117, "volume": 15815.0}, {"date": "2026-03-17", "close": 32.548, "volume": 8691.0}, {"date": "2026-03-18", "close": 31.9937, "volume": 2985.0}, {"date": "2026-03-19", "close": 32.3412, "volume": 2268.0}, {"date": "2026-03-20", "close": 31.109, "volume": 3682.0}, {"date": "2026-03-23", "close": 32.3001, "volume": 992.0}, {"date": "2026-03-24", "close": 31.487, "volume": 561.0}, {"date": "2026-03-25", "close": 31.9786, "volume": 137.0}, {"date": "2026-03-26", "close": 30.6442, "volume": 13464.0}, {"date": "2026-03-27", "close": 30.4034, "volume": 8932.0}, {"date": "2026-03-30", "close": 29.7649, "volume": 3557.0}, {"date": "2026-03-31", "close": 31.0662, "volume": 5284.0}, {"date": "2026-04-01", "close": 31.4616, "volume": 1657.0}, {"date": "2026-04-02", "close": 31.1945, "volume": 7658.0}, {"date": "2026-04-06", "close": 31.3913, "volume": 1649.0}, {"date": "2026-04-07", "close": 31.4472, "volume": 984.0}, {"date": "2026-04-08", "close": 33.6206, "volume": 1620.0}, {"date": "2026-04-09", "close": 33.574, "volume": 7220.0}, {"date": "2026-04-10", "close": 33.7884, "volume": 1687.0}, {"date": "2026-04-13", "close": 34.0187, "volume": 586.0}, {"date": "2026-04-14", "close": 34.962, "volume": 3161.0}, {"date": "2026-04-15", "close": 34.9757, "volume": 5638.0}, {"date": "2026-04-16", "close": 35.2109, "volume": 856.0}, {"date": "2026-04-17", "close": 35.9725, "volume": 1711.0}, {"date": "2026-04-20", "close": 35.726, "volume": 12634.0}, {"date": "2026-04-21", "close": 35.286, "volume": 620.0}, {"date": "2026-04-22", "close": 36.5568, "volume": 5541.0}, {"date": "2026-04-23", "close": 35.7961, "volume": 1971.0}, {"date": "2026-04-24", "close": 36.9614, "volume": 4312.0}, {"date": "2026-04-27", "close": 37.112, "volume": 11624.0}, {"date": "2026-04-28", "close": 36.5629, "volume": 2549.0}, {"date": "2026-04-29", "close": 36.6807, "volume": 2815.0}, {"date": "2026-04-30", "close": 37.5516, "volume": 4094.0}, {"date": "2026-05-01", "close": 37.5849, "volume": 4765.0}, {"date": "2026-05-04", "close": 37.9544, "volume": 19499.0}, {"date": "2026-05-05", "close": 39.0561, "volume": 6834.0}, {"date": "2026-05-06", "close": 40.5123, "volume": 25092.0}, {"date": "2026-05-07", "close": 39.7879, "volume": 6943.0}, {"date": "2026-05-08", "close": 40.5975, "volume": 33769.0}, {"date": "2026-05-11", "close": 40.4995, "volume": 5257.0}, {"date": "2026-05-12", "close": 39.1272, "volume": 2946.0}, {"date": "2026-05-13", "close": 39.8349, "volume": 7021.0}, {"date": "2026-05-14", "close": 40.0777, "volume": 1423.0}, {"date": "2026-05-15", "close": 38.3194, "volume": 1944.0}, {"date": "2026-05-18", "close": 37.9871, "volume": 3967.0}, {"date": "2026-05-19", "close": 37.4216, "volume": 7127.0}, {"date": "2026-05-20", "close": 38.5651, "volume": 4954.0}, {"date": "2026-05-21", "close": 38.9054, "volume": 6020.0}, {"date": "2026-05-22", "close": 39.1522, "volume": 4520.0}, {"date": "2026-05-26", "close": 40.5836, "volume": 2346.0}, {"date": "2026-05-27", "close": 40.4788, "volume": 4084.0}, {"date": "2026-05-28", "close": 40.4066, "volume": 7160.0}, {"date": "2026-05-29", "close": 40.3028, "volume": 2045.0}, {"date": "2026-06-01", "close": 40.9669, "volume": 2462.0}, {"date": "2026-06-02", "close": 41.6784, "volume": 14226.0}, {"date": "2026-06-03", "close": 41.2218, "volume": 2696.0}, {"date": "2026-06-04", "close": 41.1169, "volume": 801.0}, {"date": "2026-06-05", "close": 38.2091, "volume": 5757.0}, {"date": "2026-06-08", "close": 38.72, "volume": 2800.0}, {"date": "2026-06-09", "close": 38.9535, "volume": 2586.0}, {"date": "2026-06-10", "close": 38.4059, "volume": 2888.0}, {"date": "2026-06-11", "close": 40.7851, "volume": 681.0}, {"date": "2026-06-12", "close": 41.1278, "volume": 795.0}, {"date": "2026-06-15", "close": 42.5937, "volume": 8121.0}, {"date": "2026-06-16", "close": 41.4786, "volume": 8819.0}, {"date": "2026-06-17", "close": 41.3797, "volume": 2356.0}, {"date": "2026-06-18", "close": 43.025, "volume": 2665.0}, {"date": "2026-06-22", "close": 43.9415, "volume": 1481.0}, {"date": "2026-06-23", "close": 41.2626, "volume": 2063.0}, {"date": "2026-06-24", "close": 41.2391, "volume": 5809.0}, {"date": "2026-06-25", "close": 41.8409, "volume": 4457.0}, {"date": "2026-06-26", "close": 41.3102, "volume": 2385.0}, {"date": "2026-06-29", "close": 41.5298, "volume": 1183.0}, {"date": "2026-06-30", "close": 42.5003, "volume": 605.0}, {"date": "2026-07-01", "close": 41.3912, "volume": 7303.0}, {"date": "2026-07-02", "close": 40.4569, "volume": 4224.0}, {"date": "2026-07-06", "close": 41.0685, "volume": 1126.0}, {"date": "2026-07-07", "close": 39.4825, "volume": 1095.0}, {"date": "2026-07-08", "close": 39.4906, "volume": 4257.0}, {"date": "2026-07-09", "close": 40.3296, "volume": 5243.0}, {"date": "2026-07-10", "close": 40.6616, "volume": 1216.0}, {"date": "2026-07-13", "close": 38.7486, "volume": 853.0}, {"date": "2026-07-14", "close": 39.4489, "volume": 1070.0}, {"date": "2026-07-15", "close": 39.377, "volume": 4419.0}, {"date": "2026-07-16", "close": 38.1276, "volume": 682.0}, {"date": "2026-07-17", "close": 37.6079, "volume": 5132.0}, {"date": "2026-07-20", "close": 37.549, "volume": 2150.0}, {"date": "2026-07-21", "close": 38.9951, "volume": 4920.0}, {"date": "2026-07-22", "close": 38.3266, "volume": 1432.0}, {"date": "2026-07-23", "close": 37.8246, "volume": 1755.0}, {"date": "2026-07-24", "close": 37.062, "volume": 1215.0}, {"date": "2026-07-27", "close": 37.0874, "volume": 782.0}, {"date": "2026-07-28", "close": 36.25, "volume": 4193.0}, {"date": "2026-07-29", "close": 35.3789, "volume": 1133.0}, {"date": "2026-07-30", "close": 36.7714, "volume": 948.0}, {"date": "2026-07-31", "close": 37.0764, "volume": 2842.0}, {"date": "2026-08-03", "close": 37.5029, "volume": 21755.0}, {"date": "2026-08-04", "close": 38.6733, "volume": 12025.0}, {"date": "2026-08-05", "close": 38.5789, "volume": 14286.0}, {"date": "2026-08-06", "close": 38.0431, "volume": 4238.0}, {"date": "2026-08-07", "close": 38.3889, "volume": 1190.0}, {"date": "2026-08-10", "close": 38.3785, "volume": 1278.0}, {"date": "2026-08-11", "close": 38.8151, "volume": 4076.0}, {"date": "2026-08-12", "close": 39.5666, "volume": 1485.0}, {"date": "2026-08-13", "close": 39.8009, "volume": 1186.0}, {"date": "2026-08-14", "close": 39.8469, "volume": 5633.0}, {"date": "2026-08-17", "close": 40.2531, "volume": 648.0}, {"date": "2026-08-18", "close": 39.1429, "volume": 4509.0}, {"date": "2026-08-19", "close": 39.4068, "volume": 1469.0}, {"date": "2026-08-20", "close": 39.6443, "volume": 2638.0}, {"date": "2026-08-21", "close": 39.5332, "volume": 1414.0}, {"date": "2026-08-24", "close": 39.1057, "volume": 1458.0}, {"date": "2026-08-25", "close": 39.8119, "volume": 8393.0}, {"date": "2026-08-26", "close": 39.7467, "volume": 1626.0}, {"date": "2026-08-27", "close": 39.8599, "volume": 2080.0}, {"date": "2026-08-28", "close": 39.4559, "volume": 515.0}, {"date": "2026-08-31", "close": 39.3275, "volume": 830.0}, {"date": "2026-09-01", "close": 39.1358, "volume": 2014.0}, {"date": "2026-09-02", "close": 39.3643, "volume": 313.0}, {"date": "2026-09-03", "close": 39.499, "volume": 2167.0}, {"date": "2026-09-04", "close": 40.1645, "volume": 1218.0}, {"date": "2026-09-08", "close": 40.1113, "volume": 2291.0}, {"date": "2026-09-09", "close": 40.0165, "volume": 871.0}, {"date": "2026-09-10", "close": 39.0506, "volume": 2297.0}, {"date": "2026-09-11", "close": 39.4359, "volume": 307.0}, {"date": "2026-09-14", "close": 38.4035, "volume": 21623.0}, {"date": "2026-09-15", "close": 38.0679, "volume": 577.0}, {"date": "2026-09-16", "close": 38.0124, "volume": 627.0}, {"date": "2026-09-17", "close": 38.6678, "volume": 3586.0}, {"date": "2026-09-18", "close": 38.8063, "volume": 7314.0}, {"date": "2026-09-21", "close": 40.1674, "volume": 10713.0}, {"date": "2026-09-22", "close": 40.385, "volume": 1330.0}, {"date": "2026-09-23", "close": 39.8723, "volume": 1460.0}, {"date": "2026-09-24", "close": 39.6156, "volume": 4770.0}, {"date": "2026-09-25", "close": 40.0838, "volume": 3427.0}, {"date": "2026-09-28", "close": 39.2566, "volume": 1816.0}, {"date": "2026-09-29", "close": 39.4219, "volume": 1095.0}, {"date": "2026-09-30", "close": 39.2806, "volume": 63.0}, {"date": "2026-10-01", "close": 39.42, "volume": 1396.0}, {"date": "2026-10-02", "close": 39.8933, "volume": 283.0}, {"date": "2026-10-05", "close": 40.6365, "volume": 5069.0}, {"date": "2026-10-06", "close": 40.4503, "volume": 421.0}, {"date": "2026-10-07", "close": 39.7559, "volume": 1864.0}, {"date": "2026-10-08", "close": 39.0038, "volume": 1778.0}], "refreshing": true}