{"ticker": "EMXC", "overview": {"name": "iShares MSCI Emerging Markets Ex China ETF", "country": "Australia"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "EMXC", "has_prices": true, "as_of": "2026-09-18", "last": 41.69, "prev_close": 40.94, "change": 0.75, "change_pct": 0.018319491939423546, "session_volume": 47565.0, "vwap_5": 40.9353272765459, "vwap_20": 41.07688038117404, "vwap_60": 40.88315945312332, "vwap_250": 37.804027661750105, "high_52w": 45.37, "low_52w": 31.83, "avg_volume_20": 66940.55, "sessions": 400, "market_cap": null}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-07", "form": "Issued Capital", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145676-2A1702701"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "ANNUAL FINANCIAL REPORT 30 JUNE 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140178-2A1699515"}, {"date": "2026-09-23", "form": "Issued Capital", "title": "Product Disclosure Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03139181-2A1698819"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132798-2A1695926"}, {"date": "2026-08-06", "form": "Periodic Reports", "title": "MONTHLY APPLICATIONS,REDEMPTIONS,UNITS ON ISSUE,DERIVATIVES", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03118727-2A1688080"}], "performance": {"ticker": "EMXC", "has_prices": true, "summary": {"n": 2, "avg": -0.2177938808373591, "win_rate": 0.0, "best": -0.2177938808373591, "worst": -0.2177938808373591, "as_of": "2026-11-02"}, "buys": [{"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 15001.0, "date": "2023-10-06", "score": 0.0, "ref_price": 49.68, "return": -0.2177938808373591}, {"who": "Hon. Carol Devine Miller", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WV01", "amount": 50001.0, "date": "2023-10-06", "score": 0.0, "ref_price": 49.68, "return": -0.2177938808373591}]}, "price_series": [{"date": "2024-06-13", "close": 25.51, "volume": 2000.0}, {"date": "2024-06-14", "close": 25.61, "volume": 1.0}, {"date": "2024-06-17", "close": 25.79, "volume": 41.0}, {"date": "2024-06-18", "close": 25.77, "volume": 2946.0}, {"date": "2024-06-19", "close": 26.06, "volume": 6001.0}, {"date": "2024-06-20", "close": 26.22, "volume": 1133.0}, {"date": "2024-06-21", "close": 25.96, "volume": 12189.0}, {"date": "2024-06-24", "close": 25.9, "volume": 10000.0}, {"date": "2024-06-26", "close": 25.9, "volume": 19.0}, {"date": "2024-06-27", "close": 25.62, "volume": 12026.0}, {"date": "2024-07-02", "close": 26.1, "volume": 4000.0}, {"date": "2024-07-04", "close": 26.28, "volume": 8150.0}, {"date": "2024-07-05", "close": 26.4, "volume": 2199.0}, {"date": "2024-07-08", "close": 26.48, "volume": 4103.0}, {"date": "2024-07-09", "close": 26.63, "volume": 66.0}, {"date": "2024-07-10", "close": 26.67, "volume": 14474.0}, {"date": "2024-07-11", "close": 26.76, "volume": 653.0}, {"date": "2024-07-12", "close": 26.74, "volume": 10004.0}, {"date": "2024-07-15", "close": 26.63, "volume": 4549.0}, {"date": "2024-07-16", "close": 26.81, "volume": 2609.0}, {"date": "2024-07-17", "close": 26.82, "volume": 3700.0}, {"date": "2024-07-18", "close": 26.51, "volume": 16479.0}, {"date": "2024-07-19", "close": 26.38, "volume": 6241.0}, {"date": "2024-07-22", "close": 26.08, "volume": 42496.0}, {"date": "2024-07-23", "close": 26.41, "volume": 9750.0}, {"date": "2024-07-24", "close": 26.48, "volume": 6092.0}, {"date": "2024-07-25", "close": 26.38, "volume": 12131.0}, {"date": "2024-07-26", "close": 26.36, "volume": 9182.0}, {"date": "2024-07-29", "close": 26.66, "volume": 1010.0}, {"date": "2024-07-30", "close": 26.4, "volume": 19.0}, {"date": "2024-07-31", "close": 26.96, "volume": 1.0}, {"date": "2024-08-01", "close": 27.09, "volume": 10570.0}, {"date": "2024-08-02", "close": 26.5, "volume": 13207.0}, {"date": "2024-08-05", "close": 26.1, "volume": 59.0}, {"date": "2024-08-06", "close": 25.38, "volume": 916.0}, {"date": "2024-08-07", "close": 25.67, "volume": 12749.0}, {"date": "2024-08-08", "close": 25.64, "volume": 47.0}, {"date": "2024-08-09", "close": 25.94, "volume": 116.0}, {"date": "2024-08-12", "close": 26.21, "volume": 48.0}, {"date": "2024-08-13", "close": 26.24, "volume": 71.0}, {"date": "2024-08-15", "close": 26.36, "volume": 5714.0}, {"date": "2024-08-16", "close": 26.75, "volume": 992.0}, {"date": "2024-08-19", "close": 26.72, "volume": 3320.0}, {"date": "2024-08-20", "close": 26.78, "volume": 6092.0}, {"date": "2024-08-21", "close": 26.59, "volume": 4629.0}, {"date": "2024-08-22", "close": 26.68, "volume": 31.0}, {"date": "2024-08-23", "close": 26.48, "volume": 2391.0}, {"date": "2024-08-26", "close": 26.48, "volume": 1649.0}, {"date": "2024-08-27", "close": 26.43, "volume": 4207.0}, {"date": "2024-08-28", "close": 26.41, "volume": 11880.0}, {"date": "2024-08-29", "close": 26.2, "volume": 2018.0}, {"date": "2024-08-30", "close": 26.34, "volume": 57.0}, {"date": "2024-09-02", "close": 26.42, "volume": 61.0}, {"date": "2024-09-03", "close": 26.41, "volume": 1574.0}, {"date": "2024-09-04", "close": 25.88, "volume": 3171.0}, {"date": "2024-09-05", "close": 26.17, "volume": 237.0}, {"date": "2024-09-06", "close": 25.95, "volume": 11.0}, {"date": "2024-09-09", "close": 26.0, "volume": 4738.0}, {"date": "2024-09-10", "close": 25.97, "volume": 2008.0}, {"date": "2024-09-11", "close": 25.98, "volume": 1254.0}, {"date": "2024-09-13", "close": 26.23, "volume": 574.0}, {"date": "2024-09-16", "close": 26.51, "volume": 7106.0}, {"date": "2024-09-17", "close": 26.38, "volume": 551.0}, {"date": "2024-09-18", "close": 26.37, "volume": 275.0}, {"date": "2024-09-19", "close": 26.4, "volume": 4071.0}, {"date": "2024-09-20", "close": 26.54, "volume": 3927.0}, {"date": "2024-09-23", "close": 26.49, "volume": 19600.0}, {"date": "2024-09-24", "close": 26.6, "volume": 33306.0}, {"date": "2024-09-25", "close": 26.84, "volume": 6465.0}, {"date": "2024-09-26", "close": 26.98, "volume": 4038.0}, {"date": "2024-09-27", "close": 27.1, "volume": 17499.0}, {"date": "2024-09-30", "close": 26.75, "volume": 15861.0}, {"date": "2024-10-01", "close": 26.01, "volume": 6044.0}, {"date": "2024-10-02", "close": 26.25, "volume": 10011.0}, {"date": "2024-10-03", "close": 26.05, "volume": 14120.0}, {"date": "2024-10-04", "close": 26.04, "volume": 6232.0}, {"date": "2024-10-07", "close": 26.29, "volume": 11546.0}, {"date": "2024-10-08", "close": 26.47, "volume": 7091.0}, {"date": "2024-10-09", "close": 26.5, "volume": 12094.0}, {"date": "2024-10-10", "close": 26.43, "volume": 6075.0}, {"date": "2024-10-11", "close": 26.61, "volume": 12827.0}, {"date": "2024-10-14", "close": 26.45, "volume": 11797.0}, {"date": "2024-10-15", "close": 26.8, "volume": 6037.0}, {"date": "2024-10-16", "close": 26.83, "volume": 6839.0}, {"date": "2024-10-17", "close": 26.77, "volume": 2038.0}, {"date": "2024-10-18", "close": 26.81, "volume": 4037.0}, {"date": "2024-10-21", "close": 26.93, "volume": 40.0}, {"date": "2024-10-22", "close": 26.76, "volume": 28050.0}, {"date": "2024-10-24", "close": 26.74, "volume": 605.0}, {"date": "2024-10-25", "close": 26.77, "volume": 252.0}, {"date": "2024-10-28", "close": 26.81, "volume": 206.0}, {"date": "2024-10-29", "close": 26.8, "volume": 42.0}, {"date": "2024-10-30", "close": 27.07, "volume": 1731.0}, {"date": "2024-10-31", "close": 26.71, "volume": 2.0}, {"date": "2024-11-01", "close": 26.5, "volume": 1029.0}, {"date": "2024-11-04", "close": 26.7, "volume": 107.0}, {"date": "2024-11-06", "close": 26.65, "volume": 322.0}, {"date": "2024-11-07", "close": 26.69, "volume": 100.0}, {"date": "2024-11-08", "close": 26.72, "volume": 79.0}, {"date": "2024-11-11", "close": 26.49, "volume": 11136.0}, {"date": "2024-11-12", "close": 26.38, "volume": 991.0}, {"date": "2024-11-13", "close": 26.12, "volume": 1.0}, {"date": "2024-11-14", "close": 26.2, "volume": 998.0}, {"date": "2024-11-15", "close": 26.15, "volume": 13276.0}, {"date": "2024-11-18", "close": 26.16, "volume": 3712.0}, {"date": "2024-11-19", "close": 26.15, "volume": 842.0}, {"date": "2024-11-20", "close": 26.15, "volume": 188.0}, {"date": "2024-11-21", "close": 25.95, "volume": 2044.0}, {"date": "2024-11-22", "close": 26.01, "volume": 24115.0}, {"date": "2024-11-25", "close": 26.42, "volume": 1568.0}, {"date": "2024-11-26", "close": 26.28, "volume": 2.0}, {"date": "2024-11-27", "close": 26.3, "volume": 227.0}, {"date": "2024-11-28", "close": 26.05, "volume": 13038.0}, {"date": "2024-11-29", "close": 25.91, "volume": 6427.0}, {"date": "2024-12-04", "close": 26.5, "volume": 114.0}, {"date": "2024-12-06", "close": 26.79, "volume": 4002.0}, {"date": "2024-12-09", "close": 26.87, "volume": 2006.0}, {"date": "2024-12-10", "close": 26.9, "volume": 3.0}, {"date": "2024-12-11", "close": 27.0, "volume": 445.0}, {"date": "2024-12-12", "close": 27.07, "volume": 57.0}, {"date": "2024-12-13", "close": 27.14, "volume": 43.0}, {"date": "2024-12-16", "close": 27.14, "volume": 4059.0}, {"date": "2024-12-17", "close": 27.04, "volume": 2.0}, {"date": "2024-12-18", "close": 27.14, "volume": 2035.0}, {"date": "2024-12-19", "close": 26.95, "volume": 7.0}, {"date": "2024-12-20", "close": 26.77, "volume": 362.0}, {"date": "2024-12-23", "close": 27.01, "volume": 7906.0}, {"date": "2024-12-24", "close": 27.01, "volume": 552.0}, {"date": "2024-12-27", "close": 26.7, "volume": 4054.0}, {"date": "2024-12-30", "close": 26.68, "volume": 94.0}, {"date": "2025-01-02", "close": 26.4, "volume": 44.0}, {"date": "2025-01-06", "close": 26.87, "volume": 946.0}, {"date": "2025-01-07", "close": 26.81, "volume": 3149.0}, {"date": "2025-01-08", "close": 26.76, "volume": 2001.0}, {"date": "2025-01-09", "close": 26.78, "volume": 142.0}, {"date": "2025-01-10", "close": 26.68, "volume": 107.0}, {"date": "2025-01-13", "close": 26.5, "volume": 102.0}, {"date": "2025-01-14", "close": 26.26, "volume": 91.0}, {"date": "2025-01-15", "close": 26.3, "volume": 4005.0}, {"date": "2025-01-16", "close": 26.64, "volume": 1932.0}, {"date": "2025-01-17", "close": 26.63, "volume": 2000.0}, {"date": "2025-01-21", "close": 26.76, "volume": 9.0}, {"date": "2025-01-22", "close": 26.72, "volume": 2146.0}, {"date": "2025-01-23", "close": 26.83, "volume": 839.0}, {"date": "2025-01-24", "close": 26.89, "volume": 40.0}, {"date": "2025-01-28", "close": 26.01, "volume": 762.0}, {"date": "2025-01-29", "close": 26.47, "volume": 4605.0}, {"date": "2025-02-03", "close": 26.48, "volume": 2525.0}, {"date": "2025-02-04", "close": 27.05, "volume": 2695.0}, {"date": "2025-02-05", "close": 26.81, "volume": 3336.0}, {"date": "2025-02-06", "close": 26.8, "volume": 391.0}, {"date": "2025-02-07", "close": 26.89, "volume": 19.0}, {"date": "2025-02-10", "close": 26.64, "volume": 2426.0}, {"date": "2025-02-11", "close": 26.68, "volume": 14661.0}, {"date": "2025-02-12", "close": 26.61, "volume": 9194.0}, {"date": "2025-02-13", "close": 26.69, "volume": 262.0}, {"date": "2025-02-14", "close": 26.53, "volume": 3737.0}, {"date": "2025-02-17", "close": 26.51, "volume": 2047.0}, {"date": "2025-02-18", "close": 26.63, "volume": 2522.0}, {"date": "2025-02-19", "close": 26.77, "volume": 3115.0}, {"date": "2025-02-20", "close": 26.6, "volume": 1904.0}, {"date": "2025-02-21", "close": 26.58, "volume": 2098.0}, {"date": "2025-02-24", "close": 26.37, "volume": 4383.0}, {"date": "2025-02-25", "close": 26.35, "volume": 9938.0}, {"date": "2025-02-26", "close": 26.34, "volume": 10734.0}, {"date": "2025-02-27", "close": 26.38, "volume": 2002.0}, {"date": "2025-02-28", "close": 26.0, "volume": 1251.0}, {"date": "2025-03-03", "close": 25.91, "volume": 725.0}, {"date": "2025-03-04", "close": 25.77, "volume": 824.0}, {"date": "2025-03-05", "close": 25.79, "volume": 1.0}, {"date": "2025-03-06", "close": 26.36, "volume": 728547.0}, {"date": "2025-03-07", "close": 26.06, "volume": 43656.0}, {"date": "2025-03-10", "close": 26.05, "volume": 950032.0}, {"date": "2025-03-11", "close": 25.62, "volume": 19922.0}, {"date": "2025-03-12", "close": 25.83, "volume": 11795.0}, {"date": "2025-03-13", "close": 25.49, "volume": 20215.0}, {"date": "2025-03-14", "close": 25.64, "volume": 9782.0}, {"date": "2025-03-17", "close": 25.91, "volume": 7797.0}, {"date": "2025-03-18", "close": 25.86, "volume": 12261.0}, {"date": "2025-03-19", "close": 25.94, "volume": 11620.0}, {"date": "2025-03-20", "close": 26.16, "volume": 10498.0}, {"date": "2025-03-21", "close": 26.36, "volume": 4211.0}, {"date": "2025-03-24", "close": 26.36, "volume": 14695.0}, {"date": "2025-03-25", "close": 26.45, "volume": 11824.0}, {"date": "2025-03-26", "close": 26.57, "volume": 9739.0}, {"date": "2025-03-27", "close": 26.22, "volume": 13422.0}, {"date": "2025-03-28", "close": 26.32, "volume": 2118.0}, {"date": "2025-03-31", "close": 25.8, "volume": 8574.0}, {"date": "2025-04-01", "close": 26.15, "volume": 14989.0}, {"date": "2025-04-02", "close": 25.83, "volume": 17923.0}, {"date": "2025-04-03", "close": 25.8, "volume": 33167.0}, {"date": "2025-04-04", "close": 25.55, "volume": 15641.0}, {"date": "2025-04-07", "close": 24.07, "volume": 64406.0}, {"date": "2025-04-08", "close": 24.7, "volume": 12007.0}, {"date": "2025-04-09", "close": 24.55, "volume": 9959.0}, {"date": "2025-04-10", "close": 25.42, "volume": 8542.0}, {"date": "2025-04-11", "close": 25.36, "volume": 10793.0}, {"date": "2025-04-14", "close": 25.24, "volume": 4426.0}, {"date": "2025-04-15", "close": 25.31, "volume": 11879.0}, {"date": "2025-04-16", "close": 24.91, "volume": 98894.0}, {"date": "2025-04-17", "close": 25.35, "volume": 5634.0}, {"date": "2025-04-22", "close": 25.03, "volume": 5315.0}, {"date": "2025-04-23", "close": 25.59, "volume": 11905.0}, {"date": "2025-04-24", "close": 25.66, "volume": 4627.0}, {"date": "2025-04-28", "close": 25.78, "volume": 5317.0}, {"date": "2025-04-29", "close": 26.04, "volume": 14135.0}, {"date": "2025-04-30", "close": 26.2, "volume": 6869.0}, {"date": "2025-05-01", "close": 26.54, "volume": 3736.0}, {"date": "2025-05-02", "close": 26.72, "volume": 4610.0}, {"date": "2025-05-05", "close": 26.72, "volume": 16041.0}, {"date": "2025-05-06", "close": 26.65, "volume": 16614.0}, {"date": "2025-05-07", "close": 26.48, "volume": 7467.0}, {"date": "2025-05-08", "close": 26.75, "volume": 8618.0}, {"date": "2025-05-09", "close": 26.77, "volume": 6128.0}, {"date": "2025-05-12", "close": 26.93, "volume": 12326.0}, {"date": "2025-05-13", "close": 27.25, "volume": 14701.0}, {"date": "2025-05-14", "close": 27.16, "volume": 18027.0}, {"date": "2025-05-15", "close": 27.56, "volume": 12203.0}, {"date": "2025-05-16", "close": 27.71, "volume": 6706.0}, {"date": "2025-05-19", "close": 27.67, "volume": 12693.0}, {"date": "2025-05-20", "close": 27.55, "volume": 17496.0}, {"date": "2025-05-21", "close": 28.17, "volume": 20495.0}, {"date": "2025-05-22", "close": 27.51, "volume": 3140.0}, {"date": "2025-05-23", "close": 27.51, "volume": 9988.0}, {"date": "2025-05-26", "close": 27.81, "volume": 11254.0}, {"date": "2025-05-27", "close": 27.5, "volume": 14202.0}, {"date": "2025-05-28", "close": 27.68, "volume": 9578.0}, {"date": "2025-05-29", "close": 27.85, "volume": 8604.0}, {"date": "2025-05-30", "close": 27.6, "volume": 13513.0}, {"date": "2025-06-02", "close": 27.04, "volume": 7462.0}, {"date": "2025-06-03", "close": 27.48, "volume": 15417.0}, {"date": "2025-06-04", "close": 27.72, "volume": 13518.0}, {"date": "2025-06-05", "close": 27.7, "volume": 13990.0}, {"date": "2025-06-06", "close": 27.9, "volume": 16730.0}, {"date": "2025-06-10", "close": 28.12, "volume": 14192.0}, {"date": "2025-06-11", "close": 28.43, "volume": 7778.0}, {"date": "2025-06-12", "close": 28.51, "volume": 15771.0}, {"date": "2025-06-13", "close": 28.18, "volume": 11639.0}, {"date": "2025-06-16", "close": 28.28, "volume": 169680.0}, {"date": "2025-06-17", "close": 28.16, "volume": 379815.0}, {"date": "2025-06-18", "close": 28.06, "volume": 16891.0}, {"date": "2025-06-19", "close": 28.0, "volume": 9862.0}, {"date": "2025-06-20", "close": 27.96, "volume": 21038.0}, {"date": "2025-06-23", "close": 28.42, "volume": 22732.0}, {"date": "2025-06-24", "close": 28.5, "volume": 14403.0}, {"date": "2025-06-25", "close": 29.0, "volume": 19605.0}, {"date": "2025-06-26", "close": 28.8, "volume": 21254.0}, {"date": "2025-06-27", "close": 29.14, "volume": 30398.0}, {"date": "2025-06-30", "close": 29.44, "volume": 5752.0}, {"date": "2025-07-01", "close": 28.91, "volume": 77156.0}, {"date": "2025-07-02", "close": 28.84, "volume": 8460.0}, {"date": "2025-07-03", "close": 29.16, "volume": 25145.0}, {"date": "2025-07-04", "close": 28.92, "volume": 7579.0}, {"date": "2025-07-07", "close": 29.2, "volume": 18072.0}, {"date": "2025-07-08", "close": 28.98, "volume": 11417.0}, {"date": "2025-07-09", "close": 29.21, "volume": 17534.0}, {"date": "2025-07-10", "close": 29.17, "volume": 12796.0}, {"date": "2025-07-11", "close": 28.85, "volume": 9688.0}, {"date": "2025-07-14", "close": 28.86, "volume": 8233.0}, {"date": "2025-07-15", "close": 29.16, "volume": 9896.0}, {"date": "2025-07-16", "close": 29.1, "volume": 9114.0}, {"date": "2025-07-17", "close": 29.35, "volume": 7300.0}, {"date": "2025-07-18", "close": 29.13, "volume": 9854.0}, {"date": "2025-07-21", "close": 29.38, "volume": 8302.0}, {"date": "2025-07-22", "close": 29.21, "volume": 11484.0}, {"date": "2025-07-23", "close": 29.19, "volume": 9722.0}, {"date": "2025-07-24", "close": 29.2, "volume": 7026.0}, {"date": "2025-07-25", "close": 28.98, "volume": 13375.0}, {"date": "2025-07-28", "close": 29.11, "volume": 9691.0}, {"date": "2025-07-29", "close": 28.93, "volume": 13218.0}, {"date": "2025-07-30", "close": 29.33, "volume": 14788.0}, {"date": "2025-07-31", "close": 29.42, "volume": 13406.0}, {"date": "2025-08-01", "close": 29.22, "volume": 5904.0}, {"date": "2025-08-04", "close": 29.06, "volume": 8521.0}, {"date": "2025-08-05", "close": 29.31, "volume": 7615.0}, {"date": "2025-08-06", "close": 28.67, "volume": 18682.0}, {"date": "2025-08-07", "close": 29.41, "volume": 10667.0}, {"date": "2025-08-08", "close": 29.41, "volume": 17611.0}, {"date": "2025-08-11", "close": 29.53, "volume": 9287.0}, {"date": "2025-08-12", "close": 29.6, "volume": 5151.0}, {"date": "2025-08-13", "close": 29.91, "volume": 17417.0}, {"date": "2025-08-14", "close": 29.5, "volume": 37669.0}, {"date": "2025-08-15", "close": 29.61, "volume": 14134.0}, {"date": "2025-08-18", "close": 29.61, "volume": 14753.0}, {"date": "2025-08-19", "close": 29.72, "volume": 13280.0}, {"date": "2025-08-20", "close": 29.48, "volume": 14214.0}, {"date": "2025-08-21", "close": 29.78, "volume": 13271.0}, {"date": "2025-08-22", "close": 29.31, "volume": 12104.0}, {"date": "2025-08-25", "close": 29.75, "volume": 22812.0}, {"date": "2025-08-26", "close": 29.58, "volume": 22542.0}, {"date": "2025-08-27", "close": 29.31, "volume": 23731.0}, {"date": "2025-08-28", "close": 29.34, "volume": 16336.0}, {"date": "2025-08-29", "close": 29.24, "volume": 17816.0}, {"date": "2025-09-01", "close": 28.82, "volume": 11422.0}, {"date": "2025-09-02", "close": 29.06, "volume": 20987.0}, {"date": "2025-09-03", "close": 29.13, "volume": 17868.0}, {"date": "2025-09-04", "close": 29.29, "volume": 68418.0}, {"date": "2025-09-05", "close": 29.22, "volume": 30885.0}, {"date": "2025-09-08", "close": 29.3, "volume": 22946.0}, {"date": "2025-09-09", "close": 29.405, "volume": 16375.0}, {"date": "2025-09-10", "close": 29.75, "volume": 18842.0}, {"date": "2025-09-11", "close": 29.85, "volume": 17871.0}, {"date": "2025-09-12", "close": 29.96, "volume": 403419.0}, {"date": "2025-09-15", "close": 29.99, "volume": 17225.0}, {"date": "2025-09-16", "close": 30.38, "volume": 27707.0}, {"date": "2025-09-17", "close": 30.29, "volume": 20143.0}, {"date": "2025-09-18", "close": 30.46, "volume": 10843.0}, {"date": "2025-09-19", "close": 30.63, "volume": 21940.0}, {"date": "2025-09-22", "close": 30.65, "volume": 14704.0}, {"date": "2025-09-23", "close": 30.76, "volume": 25417.0}, {"date": "2025-09-24", "close": 30.73, "volume": 20937.0}, {"date": "2025-09-25", "close": 30.69, "volume": 27769.0}, {"date": "2025-09-26", "close": 30.4, "volume": 22188.0}, {"date": "2025-09-29", "close": 30.65, "volume": 16906.0}, {"date": "2025-09-30", "close": 30.4, "volume": 20735.0}, {"date": "2025-10-01", "close": 30.48, "volume": 25904.0}, {"date": "2025-10-02", "close": 30.87, "volume": 18485.0}, {"date": "2025-10-03", "close": 31.11, "volume": 24791.0}, {"date": "2025-10-06", "close": 31.0, "volume": 19732.0}, {"date": "2025-10-07", "close": 31.37, "volume": 15264.0}, {"date": "2025-10-08", "close": 31.31, "volume": 30566.0}, {"date": "2025-10-09", "close": 31.43, "volume": 20030.0}, {"date": "2025-10-10", "close": 31.51, "volume": 20632.0}, {"date": "2025-10-13", "close": 31.18, "volume": 46729.0}, {"date": "2025-10-14", "close": 31.36, "volume": 15034.0}, {"date": "2025-10-15", "close": 31.97, "volume": 19217.0}, {"date": "2025-10-16", "close": 32.45, "volume": 25736.0}, {"date": "2025-10-17", "close": 32.21, "volume": 49806.0}, {"date": "2025-10-20", "close": 32.61, "volume": 22235.0}, {"date": "2025-10-21", "close": 32.6, "volume": 26288.0}, {"date": "2025-10-22", "close": 32.59, "volume": 23018.0}, {"date": "2025-10-23", "close": 32.5, "volume": 36153.0}, {"date": "2025-10-24", "close": 32.72, "volume": 19693.0}, {"date": "2025-10-27", "close": 32.87, "volume": 19532.0}, {"date": "2025-10-28", "close": 32.55, "volume": 29231.0}, {"date": "2025-10-29", "close": 32.81, "volume": 24787.0}, {"date": "2025-10-30", "close": 33.0, "volume": 21543.0}, {"date": "2025-10-31", "close": 33.16, "volume": 19335.0}, {"date": "2025-11-03", "close": 33.15, "volume": 30561.0}, {"date": "2025-11-04", "close": 33.01, "volume": 17669.0}, {"date": "2025-11-05", "close": 32.7, "volume": 29971.0}, {"date": "2025-11-06", "close": 32.94, "volume": 21026.0}, {"date": "2025-11-07", "close": 32.61, "volume": 21917.0}, {"date": "2025-11-10", "close": 32.9, "volume": 17105.0}, {"date": "2025-11-11", "close": 32.9, "volume": 16034.0}, {"date": "2025-11-12", "close": 33.23, "volume": 15849.0}, {"date": "2025-11-13", "close": 32.99, "volume": 19993.0}, {"date": "2025-11-14", "close": 32.65, "volume": 12005.0}, {"date": "2025-11-17", "close": 32.89, "volume": 129007.0}, {"date": "2025-11-18", "close": 32.29, "volume": 24684.0}, {"date": "2025-11-19", "close": 32.2, "volume": 27774.0}, {"date": "2025-11-20", "close": 32.77, "volume": 27650.0}, {"date": "2025-11-21", "close": 32.11, "volume": 37369.0}, {"date": "2025-11-24", "close": 32.08, "volume": 17054.0}, {"date": "2025-11-25", "close": 32.05, "volume": 27330.0}, {"date": "2025-11-26", "close": 32.39, "volume": 47396.0}, {"date": "2025-11-27", "close": 32.41, "volume": 13548.0}, {"date": "2025-11-28", "close": 32.26, "volume": 18275.0}, {"date": "2025-12-01", "close": 32.1, "volume": 42589.0}, {"date": "2025-12-02", "close": 32.39, "volume": 34313.0}, {"date": "2025-12-03", "close": 32.29, "volume": 29819.0}, {"date": "2025-12-04", "close": 32.01, "volume": 25885.0}, {"date": "2025-12-05", "close": 32.29, "volume": 19331.0}, {"date": "2025-12-08", "close": 32.5, "volume": 18205.0}, {"date": "2025-12-09", "close": 32.1, "volume": 17285.0}, {"date": "2025-12-10", "close": 32.5, "volume": 11400.0}, {"date": "2025-12-11", "close": 32.24, "volume": 43044.0}, {"date": "2025-12-12", "close": 32.35, "volume": 14787.0}, {"date": "2025-12-15", "close": 32.16, "volume": 13219.0}, {"date": "2025-12-16", "close": 32.04, "volume": 42719.0}, {"date": "2025-12-17", "close": 31.94, "volume": 28974.0}, {"date": "2025-12-18", "close": 31.83, "volume": 20225.0}, {"date": "2025-12-19", "close": 32.17, "volume": 37028.0}, {"date": "2025-12-22", "close": 32.31, "volume": 42843.0}, {"date": "2025-12-23", "close": 32.26, "volume": 8105.0}, {"date": "2025-12-24", "close": 32.47, "volume": 8103.0}, {"date": "2025-12-29", "close": 32.58, "volume": 12269.0}, {"date": "2025-12-30", "close": 32.66, "volume": 23980.0}, {"date": "2025-12-31", "close": 32.79, "volume": 12680.0}, {"date": "2026-01-02", "close": 33.19, "volume": 8333.0}, {"date": "2026-01-05", "close": 33.99, "volume": 26506.0}, {"date": "2026-01-06", "close": 33.83, "volume": 30414.0}, {"date": "2026-01-07", "close": 33.89, "volume": 20559.0}, {"date": "2026-01-08", "close": 34.17, "volume": 14161.0}, {"date": "2026-01-09", "close": 33.91, "volume": 13818.0}, {"date": "2026-01-12", "close": 34.06, "volume": 18186.0}, {"date": "2026-01-13", "close": 34.12, "volume": 11487.0}, {"date": "2026-01-14", "close": 34.43, "volume": 13250.0}, {"date": "2026-01-15", "close": 34.58, "volume": 25292.0}, {"date": "2026-01-16", "close": 34.82, "volume": 23870.0}, {"date": "2026-01-19", "close": 34.88, "volume": 20830.0}, {"date": "2026-01-20", "close": 34.63, "volume": 24026.0}, {"date": "2026-01-21", "close": 34.41, "volume": 23991.0}, {"date": "2026-01-22", "close": 34.56, "volume": 9973.0}, {"date": "2026-01-23", "close": 34.77, "volume": 27152.0}, {"date": "2026-01-27", "close": 34.9, "volume": 40627.0}, {"date": "2026-01-28", "close": 35.1, "volume": 33075.0}, {"date": "2026-01-29", "close": 34.72, "volume": 30658.0}, {"date": "2026-01-30", "close": 34.83, "volume": 20335.0}, {"date": "2026-02-02", "close": 34.07, "volume": 32780.0}, {"date": "2026-02-03", "close": 34.88, "volume": 18552.0}, {"date": "2026-02-04", "close": 35.02, "volume": 27749.0}, {"date": "2026-02-05", "close": 34.58, "volume": 22835.0}, {"date": "2026-02-06", "close": 34.48, "volume": 36919.0}, {"date": "2026-02-09", "close": 34.91, "volume": 42099.0}, {"date": "2026-02-10", "close": 35.13, "volume": 22795.0}, {"date": "2026-02-11", "close": 35.44, "volume": 39359.0}, {"date": "2026-02-12", "close": 35.86, "volume": 38446.0}, {"date": "2026-02-13", "close": 35.75, "volume": 21421.0}, {"date": "2026-02-16", "close": 35.88, "volume": 42656.0}, {"date": "2026-02-17", "close": 35.6, "volume": 12923.0}, {"date": "2026-02-18", "close": 35.78, "volume": 44229.0}, {"date": "2026-02-19", "close": 36.02, "volume": 25515.0}, {"date": "2026-02-20", "close": 36.18, "volume": 22996.0}, {"date": "2026-02-23", "close": 36.55, "volume": 19260.0}, {"date": "2026-02-24", "close": 36.85, "volume": 37060.0}, {"date": "2026-02-25", "close": 37.38, "volume": 21377.0}, {"date": "2026-02-26", "close": 37.53, "volume": 27175.0}, {"date": "2026-02-27", "close": 37.09, "volume": 176554.0}, {"date": "2026-03-02", "close": 36.84, "volume": 24365.0}, {"date": "2026-03-03", "close": 35.44, "volume": 30069.0}, {"date": "2026-03-04", "close": 33.8, "volume": 18999.0}, {"date": "2026-03-05", "close": 34.6, "volume": 845586.0}, {"date": "2026-03-06", "close": 34.27, "volume": 309617.0}, {"date": "2026-03-09", "close": 32.58, "volume": 49396.0}, {"date": "2026-03-10", "close": 33.8, "volume": 23879.0}, {"date": "2026-03-11", "close": 34.56, "volume": 20411.0}, {"date": "2026-03-12", "close": 33.74, "volume": 13418.0}, {"date": "2026-03-13", "close": 33.68, "volume": 9100.0}, {"date": "2026-03-16", "close": 33.6, "volume": 20827.0}, {"date": "2026-03-17", "close": 34.06, "volume": 10094.0}, {"date": "2026-03-18", "close": 34.5, "volume": 19227.0}, {"date": "2026-03-19", "close": 33.88, "volume": 20780.0}, {"date": "2026-03-20", "close": 33.62, "volume": 11440.0}, {"date": "2026-03-23", "close": 32.65, "volume": 36555.0}, {"date": "2026-03-24", "close": 33.47, "volume": 16534.0}, {"date": "2026-03-25", "close": 34.0, "volume": 14365.0}, {"date": "2026-03-26", "close": 34.0, "volume": 22068.0}, {"date": "2026-03-27", "close": 33.71, "volume": 20800.0}, {"date": "2026-03-30", "close": 33.45, "volume": 27019.0}, {"date": "2026-03-31", "close": 32.9, "volume": 11559.0}, {"date": "2026-04-01", "close": 34.13, "volume": 33474.0}, {"date": "2026-04-02", "close": 33.34, "volume": 12693.0}, {"date": "2026-04-07", "close": 34.34, "volume": 34328.0}, {"date": "2026-04-08", "close": 35.78, "volume": 31602.0}, {"date": "2026-04-09", "close": 35.71, "volume": 31421.0}, {"date": "2026-04-10", "close": 36.09, "volume": 12478.0}, {"date": "2026-04-13", "close": 36.02, "volume": 15102.0}, {"date": "2026-04-14", "close": 36.67, "volume": 15478.0}, {"date": "2026-04-15", "close": 36.56, "volume": 8593.0}, {"date": "2026-04-16", "close": 36.96, "volume": 4387.0}, {"date": "2026-04-17", "close": 36.7, "volume": 9791.0}, {"date": "2026-04-20", "close": 36.97, "volume": 12784.0}, {"date": "2026-04-21", "close": 37.48, "volume": 12739.0}, {"date": "2026-04-22", "close": 37.13, "volume": 6867.0}, {"date": "2026-04-23", "close": 37.0, "volume": 10621.0}, {"date": "2026-04-24", "close": 37.26, "volume": 5626.0}, {"date": "2026-04-27", "close": 38.25, "volume": 13779.0}, {"date": "2026-04-28", "close": 37.91, "volume": 7201.0}, {"date": "2026-04-29", "close": 37.59, "volume": 4547.0}, {"date": "2026-04-30", "close": 37.24, "volume": 10595.0}, {"date": "2026-05-01", "close": 37.95, "volume": 8632.0}, {"date": "2026-05-04", "close": 38.41, "volume": 24031.0}, {"date": "2026-05-05", "close": 38.29, "volume": 10578.0}, {"date": "2026-05-06", "close": 39.38, "volume": 27502.0}, {"date": "2026-05-07", "close": 40.14, "volume": 21787.0}, {"date": "2026-05-08", "close": 39.58, "volume": 12197.0}, {"date": "2026-05-11", "close": 40.32, "volume": 13720.0}, {"date": "2026-05-12", "close": 39.5, "volume": 11971.0}, {"date": "2026-05-13", "close": 39.9, "volume": 21465.0}, {"date": "2026-05-14", "close": 39.79, "volume": 10023.0}, {"date": "2026-05-15", "close": 39.03, "volume": 7177.0}, {"date": "2026-05-18", "close": 38.91, "volume": 15945.0}, {"date": "2026-05-19", "close": 38.84, "volume": 3079.0}, {"date": "2026-05-20", "close": 38.56, "volume": 13059.0}, {"date": "2026-05-21", "close": 39.9, "volume": 7223.0}, {"date": "2026-05-22", "close": 40.38, "volume": 4722.0}, {"date": "2026-05-25", "close": 40.9, "volume": 7920.0}, {"date": "2026-05-26", "close": 41.2, "volume": 111771.0}, {"date": "2026-05-27", "close": 42.04, "volume": 22950.0}, {"date": "2026-05-28", "close": 41.45, "volume": 10039.0}, {"date": "2026-05-29", "close": 42.6, "volume": 5966.0}, {"date": "2026-06-01", "close": 43.05, "volume": 13648.0}, {"date": "2026-06-02", "close": 43.0, "volume": 16818.0}, {"date": "2026-06-03", "close": 43.55, "volume": 13324.0}, {"date": "2026-06-04", "close": 42.8, "volume": 30145.0}, {"date": "2026-06-05", "close": 41.75, "volume": 8629.0}, {"date": "2026-06-09", "close": 41.71, "volume": 27586.0}, {"date": "2026-06-10", "close": 40.47, "volume": 28879.0}, {"date": "2026-06-11", "close": 40.53, "volume": 16892.0}, {"date": "2026-06-12", "close": 41.46, "volume": 24967.0}, {"date": "2026-06-15", "close": 43.32, "volume": 15175.0}, {"date": "2026-06-16", "close": 43.65, "volume": 12111.0}, {"date": "2026-06-17", "close": 44.0, "volume": 17268.0}, {"date": "2026-06-18", "close": 44.88, "volume": 5721.0}, {"date": "2026-06-19", "close": 44.63, "volume": 15935.0}, {"date": "2026-06-22", "close": 45.37, "volume": 13315.0}, {"date": "2026-06-23", "close": 43.87, "volume": 956542.0}, {"date": "2026-06-24", "close": 43.79, "volume": 346237.0}, {"date": "2026-06-25", "close": 45.15, "volume": 27322.0}, {"date": "2026-06-26", "close": 42.65, "volume": 33170.0}, {"date": "2026-06-29", "close": 43.6, "volume": 27221.0}, {"date": "2026-06-30", "close": 44.49, "volume": 22224.0}, {"date": "2026-07-01", "close": 43.7, "volume": 124471.0}, {"date": "2026-07-02", "close": 42.46, "volume": 22114.0}, {"date": "2026-07-03", "close": 42.82, "volume": 25065.0}, {"date": "2026-07-06", "close": 43.03, "volume": 19921.0}, {"date": "2026-07-07", "close": 42.12, "volume": 20300.0}, {"date": "2026-07-08", "close": 41.66, "volume": 18190.0}, {"date": "2026-07-09", "close": 41.72, "volume": 15701.0}, {"date": "2026-07-10", "close": 42.32, "volume": 10057.0}, {"date": "2026-07-13", "close": 41.03, "volume": 55926.0}, {"date": "2026-07-14", "close": 40.35, "volume": 32462.0}, {"date": "2026-07-15", "close": 41.6, "volume": 44310.0}, {"date": "2026-07-16", "close": 40.6, "volume": 18688.0}, {"date": "2026-07-17", "close": 38.83, "volume": 75076.0}, {"date": "2026-07-20", "close": 39.0, "volume": 24455.0}, {"date": "2026-07-21", "close": 40.3, "volume": 97612.0}, {"date": "2026-07-22", "close": 40.37, "volume": 20607.0}, {"date": "2026-07-23", "close": 40.74, "volume": 16554.0}, {"date": "2026-07-24", "close": 39.81, "volume": 35933.0}, {"date": "2026-07-27", "close": 40.04, "volume": 55488.0}, {"date": "2026-07-28", "close": 38.3, "volume": 67476.0}, {"date": "2026-07-29", "close": 37.73, "volume": 37197.0}, {"date": "2026-07-30", "close": 37.6, "volume": 45409.0}, {"date": "2026-07-31", "close": 39.85, "volume": 29922.0}, {"date": "2026-08-03", "close": 39.65, "volume": 23752.0}, {"date": "2026-08-04", "close": 39.76, "volume": 20901.0}, {"date": "2026-08-05", "close": 40.73, "volume": 31843.0}, {"date": "2026-08-06", "close": 39.9, "volume": 30805.0}, {"date": "2026-08-07", "close": 39.76, "volume": 14973.0}, {"date": "2026-08-10", "close": 39.99, "volume": 20950.0}, {"date": "2026-08-11", "close": 39.93, "volume": 27766.0}, {"date": "2026-08-12", "close": 40.45, "volume": 24932.0}, {"date": "2026-08-13", "close": 41.11, "volume": 16088.0}, {"date": "2026-08-14", "close": 41.38, "volume": 15525.0}, {"date": "2026-08-17", "close": 41.46, "volume": 30660.0}, {"date": "2026-08-18", "close": 40.59, "volume": 28759.0}, {"date": "2026-08-19", "close": 40.02, "volume": 12978.0}, {"date": "2026-08-20", "close": 40.87, "volume": 29585.0}, {"date": "2026-08-21", "close": 41.1, "volume": 19470.0}, {"date": "2026-08-24", "close": 40.57, "volume": 26697.0}, {"date": "2026-08-25", "close": 40.58, "volume": 31650.0}, {"date": "2026-08-26", "close": 41.13, "volume": 12060.0}, {"date": "2026-08-27", "close": 41.07, "volume": 386958.0}, {"date": "2026-08-28", "close": 41.0, "volume": 19935.0}, {"date": "2026-08-31", "close": 40.88, "volume": 25928.0}, {"date": "2026-09-01", "close": 41.51, "volume": 21651.0}, {"date": "2026-09-02", "close": 40.58, "volume": 19324.0}, {"date": "2026-09-03", "close": 40.7, "volume": 38882.0}, {"date": "2026-09-04", "close": 41.34, "volume": 20106.0}, {"date": "2026-09-07", "close": 42.24, "volume": 20430.0}, {"date": "2026-09-08", "close": 42.38, "volume": 23419.0}, {"date": "2026-09-09", "close": 42.31, "volume": 28483.0}, {"date": "2026-09-10", "close": 42.24, "volume": 21257.0}, {"date": "2026-09-11", "close": 41.68, "volume": 32577.0}, {"date": "2026-09-14", "close": 41.11, "volume": 20297.0}, {"date": "2026-09-15", "close": 40.77, "volume": 261952.0}, {"date": "2026-09-16", "close": 40.95, "volume": 255979.0}, {"date": "2026-09-17", "close": 40.94, "volume": 23661.0}, {"date": "2026-09-18", "close": 41.69, "volume": 47565.0}], "refreshing": true}