{"ticker": "FCAP", "overview": {"name": "Fidelity Global Future Leaders Active 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": "FCAP", "has_prices": true, "as_of": "2026-09-18", "last": 11.1, "prev_close": 11.09, "change": 0.009999999999999787, "change_pct": 0.000901713255184832, "session_volume": 357.0, "vwap_5": 11.151953784081185, "vwap_20": 11.38189987924031, "vwap_60": 11.752191318470773, "vwap_250": 11.629293001019617, "high_52w": 12.33, "low_52w": 10.21, "avg_volume_20": 2277.25, "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": "2026-11-01", "form": "Issued Capital", "title": "Unitholder notice - PDS & TMD Updates - 2 November 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156803-2A1707666"}, {"date": "2026-11-01", "form": "Other", "title": "Target Market Determination - 2 November 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156802-2A1707664"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Product Disclosure Statement - 2 November 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156801-2A1707663"}, {"date": "2026-10-02", "form": "Periodic Reports", "title": "Monthly Portfolio Holding - 31 August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143831-2A1701499"}, {"date": "2026-10-01", "form": "Periodic Reports", "title": "Quarterly Correlation Report - Q3 Sept 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143624-2A1701380"}], "performance": {"ticker": "FCAP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-05-31", "close": 9.92, "volume": 502.0}, {"date": "2024-06-03", "close": 10.0, "volume": 150.0}, {"date": "2024-06-04", "close": 9.81, "volume": 200.0}, {"date": "2024-06-12", "close": 9.98, "volume": 250.0}, {"date": "2024-06-17", "close": 9.91, "volume": 7119.0}, {"date": "2024-06-26", "close": 9.9, "volume": 8080.0}, {"date": "2024-06-27", "close": 9.85, "volume": 500.0}, {"date": "2024-07-01", "close": 9.86, "volume": 52.0}, {"date": "2024-07-05", "close": 9.86, "volume": 3000.0}, {"date": "2024-07-08", "close": 9.84, "volume": 202.0}, {"date": "2024-07-10", "close": 9.8, "volume": 301.0}, {"date": "2024-07-11", "close": 9.82, "volume": 204.0}, {"date": "2024-07-15", "close": 10.06, "volume": 1.0}, {"date": "2024-07-17", "close": 10.28, "volume": 1.0}, {"date": "2024-07-18", "close": 10.21, "volume": 549.0}, {"date": "2024-07-23", "close": 10.32, "volume": 82.0}, {"date": "2024-07-25", "close": 10.23, "volume": 3107.0}, {"date": "2024-07-29", "close": 10.39, "volume": 1500.0}, {"date": "2024-07-30", "close": 10.37, "volume": 483.0}, {"date": "2024-07-31", "close": 10.47, "volume": 959.0}, {"date": "2024-08-01", "close": 10.5, "volume": 1.0}, {"date": "2024-08-02", "close": 10.23, "volume": 160.0}, {"date": "2024-08-05", "close": 9.99, "volume": 170.0}, {"date": "2024-08-06", "close": 10.03, "volume": 28.0}, {"date": "2024-08-07", "close": 10.06, "volume": 2046.0}, {"date": "2024-08-08", "close": 9.98, "volume": 104.0}, {"date": "2024-08-09", "close": 10.07, "volume": 104.0}, {"date": "2024-08-14", "close": 10.18, "volume": 101.0}, {"date": "2024-08-21", "close": 10.24, "volume": 3.0}, {"date": "2024-08-22", "close": 10.36, "volume": 1.0}, {"date": "2024-08-26", "close": 10.41, "volume": 11995.0}, {"date": "2024-08-27", "close": 10.42, "volume": 5.0}, {"date": "2024-08-28", "close": 10.39, "volume": 1.0}, {"date": "2024-08-29", "close": 10.35, "volume": 96.0}, {"date": "2024-09-02", "close": 10.48, "volume": 3.0}, {"date": "2024-09-04", "close": 10.35, "volume": 2.0}, {"date": "2024-09-06", "close": 10.23, "volume": 2.0}, {"date": "2024-09-09", "close": 10.25, "volume": 1.0}, {"date": "2024-09-11", "close": 10.27, "volume": 3.0}, {"date": "2024-09-12", "close": 10.36, "volume": 1.0}, {"date": "2024-09-13", "close": 10.42, "volume": 200.0}, {"date": "2024-09-16", "close": 10.52, "volume": 6.0}, {"date": "2024-09-17", "close": 10.58, "volume": 50.0}, {"date": "2024-09-18", "close": 10.61, "volume": 1.0}, {"date": "2024-09-20", "close": 10.65, "volume": 1051.0}, {"date": "2024-09-24", "close": 10.68, "volume": 3284.0}, {"date": "2024-09-25", "close": 10.63, "volume": 2.0}, {"date": "2024-09-26", "close": 10.67, "volume": 7050.0}, {"date": "2024-09-27", "close": 10.63, "volume": 1000.0}, {"date": "2024-10-08", "close": 10.7, "volume": 1000.0}, {"date": "2024-10-10", "close": 10.88, "volume": 500.0}, {"date": "2024-10-11", "close": 10.79, "volume": 53.0}, {"date": "2024-10-14", "close": 10.87, "volume": 505.0}, {"date": "2024-10-16", "close": 10.94, "volume": 87.0}, {"date": "2024-10-17", "close": 10.99, "volume": 9141.0}, {"date": "2024-10-18", "close": 11.0, "volume": 2272.0}, {"date": "2024-10-24", "close": 10.9, "volume": 183.0}, {"date": "2024-10-28", "close": 11.01, "volume": 8783.0}, {"date": "2024-10-30", "close": 11.09, "volume": 1370.0}, {"date": "2024-10-31", "close": 10.96, "volume": 81.0}, {"date": "2024-11-01", "close": 11.07, "volume": 451.0}, {"date": "2024-11-04", "close": 10.8, "volume": 250.0}, {"date": "2024-11-07", "close": 11.25, "volume": 100.0}, {"date": "2024-11-08", "close": 11.25, "volume": 1545.0}, {"date": "2024-11-11", "close": 11.39, "volume": 5.0}, {"date": "2024-11-12", "close": 11.57, "volume": 26.0}, {"date": "2024-11-13", "close": 11.52, "volume": 45.0}, {"date": "2024-11-14", "close": 11.6, "volume": 7227.0}, {"date": "2024-11-15", "close": 11.5, "volume": 1351.0}, {"date": "2024-11-18", "close": 11.48, "volume": 10082.0}, {"date": "2024-11-19", "close": 11.42, "volume": 217.0}, {"date": "2024-11-20", "close": 11.37, "volume": 2278.0}, {"date": "2024-11-21", "close": 11.44, "volume": 11.0}, {"date": "2024-11-22", "close": 11.59, "volume": 402.0}, {"date": "2024-11-25", "close": 11.64, "volume": 374.0}, {"date": "2024-11-26", "close": 11.83, "volume": 2985.0}, {"date": "2024-11-27", "close": 11.85, "volume": 1272.0}, {"date": "2024-11-28", "close": 11.82, "volume": 9939.0}, {"date": "2024-11-29", "close": 11.84, "volume": 193.0}, {"date": "2024-12-02", "close": 11.91, "volume": 5111.0}, {"date": "2024-12-03", "close": 11.92, "volume": 3170.0}, {"date": "2024-12-04", "close": 12.03, "volume": 4973.0}, {"date": "2024-12-05", "close": 12.09, "volume": 1222.0}, {"date": "2024-12-06", "close": 12.11, "volume": 9712.0}, {"date": "2024-12-09", "close": 12.18, "volume": 7.0}, {"date": "2024-12-10", "close": 11.95, "volume": 386.0}, {"date": "2024-12-11", "close": 11.9, "volume": 250.0}, {"date": "2024-12-12", "close": 11.97, "volume": 532.0}, {"date": "2024-12-13", "close": 11.98, "volume": 427.0}, {"date": "2024-12-16", "close": 11.83, "volume": 190.0}, {"date": "2024-12-17", "close": 11.83, "volume": 5000.0}, {"date": "2024-12-18", "close": 11.91, "volume": 502.0}, {"date": "2024-12-19", "close": 11.7, "volume": 43857.0}, {"date": "2024-12-20", "close": 11.58, "volume": 636.0}, {"date": "2024-12-23", "close": 11.73, "volume": 49.0}, {"date": "2024-12-30", "close": 11.62, "volume": 21.0}, {"date": "2024-12-31", "close": 11.62, "volume": 10.0}, {"date": "2025-01-02", "close": 11.66, "volume": 2644.0}, {"date": "2025-01-03", "close": 11.68, "volume": 44.0}, {"date": "2025-01-06", "close": 11.71, "volume": 86.0}, {"date": "2025-01-07", "close": 11.73, "volume": 4995.0}, {"date": "2025-01-08", "close": 11.76, "volume": 86.0}, {"date": "2025-01-09", "close": 11.78, "volume": 10.0}, {"date": "2025-01-10", "close": 11.78, "volume": 114.0}, {"date": "2025-01-13", "close": 11.69, "volume": 4711.0}, {"date": "2025-01-14", "close": 11.65, "volume": 958.0}, {"date": "2025-01-15", "close": 11.76, "volume": 349.0}, {"date": "2025-01-16", "close": 11.86, "volume": 10000.0}, {"date": "2025-01-17", "close": 11.85, "volume": 1687.0}, {"date": "2025-01-20", "close": 12.13, "volume": 2497.0}, {"date": "2025-01-21", "close": 12.06, "volume": 10.0}, {"date": "2025-01-22", "close": 12.17, "volume": 4.0}, {"date": "2025-01-23", "close": 12.19, "volume": 87.0}, {"date": "2025-01-28", "close": 12.13, "volume": 1728.0}, {"date": "2025-01-29", "close": 12.26, "volume": 86.0}, {"date": "2025-01-30", "close": 12.26, "volume": 13.0}, {"date": "2025-01-31", "close": 12.38, "volume": 1134.0}, {"date": "2025-02-03", "close": 12.27, "volume": 926.0}, {"date": "2025-02-04", "close": 12.23, "volume": 11283.0}, {"date": "2025-02-05", "close": 12.11, "volume": 1154.0}, {"date": "2025-02-10", "close": 12.13, "volume": 283.0}, {"date": "2025-02-11", "close": 12.03, "volume": 2802.0}, {"date": "2025-02-12", "close": 11.97, "volume": 25.0}, {"date": "2025-02-14", "close": 12.04, "volume": 6417.0}, {"date": "2025-02-17", "close": 12.1, "volume": 2050.0}, {"date": "2025-02-18", "close": 12.08, "volume": 498.0}, {"date": "2025-02-19", "close": 12.1, "volume": 43.0}, {"date": "2025-02-20", "close": 11.97, "volume": 7976.0}, {"date": "2025-02-21", "close": 11.83, "volume": 371.0}, {"date": "2025-02-24", "close": 11.72, "volume": 112.0}, {"date": "2025-02-25", "close": 11.74, "volume": 4266.0}, {"date": "2025-02-26", "close": 11.79, "volume": 12.0}, {"date": "2025-02-27", "close": 11.82, "volume": 42.0}, {"date": "2025-02-28", "close": 11.78, "volume": 436.0}, {"date": "2025-03-03", "close": 11.96, "volume": 1361.0}, {"date": "2025-03-04", "close": 12.02, "volume": 4075.0}, {"date": "2025-03-05", "close": 11.81, "volume": 407.0}, {"date": "2025-03-06", "close": 11.73, "volume": 6996.0}, {"date": "2025-03-07", "close": 11.66, "volume": 1801.0}, {"date": "2025-03-10", "close": 11.58, "volume": 48.0}, {"date": "2025-03-11", "close": 11.48, "volume": 4523.0}, {"date": "2025-03-12", "close": 11.45, "volume": 878.0}, {"date": "2025-03-13", "close": 11.35, "volume": 1643.0}, {"date": "2025-03-14", "close": 11.4, "volume": 136.0}, {"date": "2025-03-17", "close": 11.41, "volume": 4.0}, {"date": "2025-03-18", "close": 11.4, "volume": 462.0}, {"date": "2025-03-19", "close": 11.43, "volume": 58.0}, {"date": "2025-03-20", "close": 11.52, "volume": 794.0}, {"date": "2025-03-21", "close": 11.52, "volume": 1485.0}, {"date": "2025-03-24", "close": 11.56, "volume": 4.0}, {"date": "2025-03-25", "close": 11.61, "volume": 515.0}, {"date": "2025-03-26", "close": 11.49, "volume": 106.0}, {"date": "2025-03-27", "close": 11.55, "volume": 4.0}, {"date": "2025-03-31", "close": 11.17, "volume": 1798.0}, {"date": "2025-04-01", "close": 11.26, "volume": 49.0}, {"date": "2025-04-02", "close": 11.18, "volume": 227.0}, {"date": "2025-04-04", "close": 10.93, "volume": 7383.0}, {"date": "2025-04-07", "close": 10.56, "volume": 8174.0}, {"date": "2025-04-08", "close": 10.7, "volume": 1065.0}, {"date": "2025-04-09", "close": 10.61, "volume": 1.0}, {"date": "2025-04-10", "close": 11.03, "volume": 24.0}, {"date": "2025-04-11", "close": 10.92, "volume": 50.0}, {"date": "2025-04-14", "close": 10.95, "volume": 4119.0}, {"date": "2025-04-15", "close": 10.92, "volume": 18.0}, {"date": "2025-04-16", "close": 10.81, "volume": 50.0}, {"date": "2025-04-17", "close": 10.82, "volume": 4.0}, {"date": "2025-04-22", "close": 10.66, "volume": 1168.0}, {"date": "2025-04-28", "close": 11.2, "volume": 899.0}, {"date": "2025-04-29", "close": 11.18, "volume": 21.0}, {"date": "2025-04-30", "close": 11.2, "volume": 230.0}, {"date": "2025-05-02", "close": 11.32, "volume": 3502.0}, {"date": "2025-05-05", "close": 11.35, "volume": 1816.0}, {"date": "2025-05-06", "close": 11.43, "volume": 1908.0}, {"date": "2025-05-07", "close": 11.43, "volume": 1252.0}, {"date": "2025-05-08", "close": 11.55, "volume": 17.0}, {"date": "2025-05-09", "close": 11.71, "volume": 886.0}, {"date": "2025-05-12", "close": 11.7, "volume": 17.0}, {"date": "2025-05-13", "close": 11.925, "volume": 1840.0}, {"date": "2025-05-14", "close": 11.93, "volume": 1678.0}, {"date": "2025-05-15", "close": 11.945, "volume": 17.0}, {"date": "2025-05-16", "close": 12.07, "volume": 1687.0}, {"date": "2025-05-19", "close": 12.06, "volume": 22.0}, {"date": "2025-05-20", "close": 12.145, "volume": 12.0}, {"date": "2025-05-21", "close": 12.12, "volume": 43.0}, {"date": "2025-05-22", "close": 11.93, "volume": 21.0}, {"date": "2025-05-23", "close": 12.0, "volume": 53.0}, {"date": "2025-05-26", "close": 11.9, "volume": 2.0}, {"date": "2025-05-28", "close": 12.13, "volume": 1.0}, {"date": "2025-05-29", "close": 12.2, "volume": 41.0}, {"date": "2025-05-30", "close": 12.08, "volume": 103.0}, {"date": "2025-06-02", "close": 12.02, "volume": 303.0}, {"date": "2025-06-03", "close": 12.01, "volume": 2.0}, {"date": "2025-06-04", "close": 12.13, "volume": 2089.0}, {"date": "2025-06-05", "close": 12.09, "volume": 113.0}, {"date": "2025-06-06", "close": 12.13, "volume": 82.0}, {"date": "2025-06-10", "close": 12.35, "volume": 1282.0}, {"date": "2025-06-11", "close": 12.1, "volume": 602.0}, {"date": "2025-06-12", "close": 12.14, "volume": 99.0}, {"date": "2025-06-13", "close": 12.14, "volume": 640.0}, {"date": "2025-06-16", "close": 12.05, "volume": 735.0}, {"date": "2025-06-17", "close": 12.015, "volume": 1308.0}, {"date": "2025-06-18", "close": 12.01, "volume": 71.0}, {"date": "2025-06-19", "close": 11.94, "volume": 7620.0}, {"date": "2025-06-20", "close": 11.94, "volume": 1029.0}, {"date": "2025-06-23", "close": 11.99, "volume": 4899.0}, {"date": "2025-06-24", "close": 12.09, "volume": 4232.0}, {"date": "2025-06-25", "close": 12.14, "volume": 2.0}, {"date": "2025-06-26", "close": 12.03, "volume": 7.0}, {"date": "2025-06-27", "close": 12.1, "volume": 1240.0}, {"date": "2025-06-30", "close": 12.24, "volume": 53.0}, {"date": "2025-07-01", "close": 11.7, "volume": 7915.0}, {"date": "2025-07-02", "close": 11.74, "volume": 3216.0}, {"date": "2025-07-03", "close": 11.72, "volume": 15146.0}, {"date": "2025-07-04", "close": 11.75, "volume": 61.0}, {"date": "2025-07-07", "close": 11.79, "volume": 15914.0}, {"date": "2025-07-08", "close": 11.78, "volume": 5384.0}, {"date": "2025-07-09", "close": 11.75, "volume": 1052.0}, {"date": "2025-07-10", "close": 11.77, "volume": 47.0}, {"date": "2025-07-11", "close": 11.72, "volume": 2741.0}, {"date": "2025-07-14", "close": 11.64, "volume": 546.0}, {"date": "2025-07-15", "close": 11.74, "volume": 8686.0}, {"date": "2025-07-16", "close": 11.58, "volume": 1091.0}, {"date": "2025-07-17", "close": 11.71, "volume": 136.0}, {"date": "2025-07-18", "close": 11.8, "volume": 2274.0}, {"date": "2025-07-21", "close": 11.72, "volume": 1003.0}, {"date": "2025-07-22", "close": 11.7, "volume": 10251.0}, {"date": "2025-07-23", "close": 11.7, "volume": 1800.0}, {"date": "2025-07-24", "close": 11.75, "volume": 11434.0}, {"date": "2025-07-25", "close": 11.75, "volume": 3213.0}, {"date": "2025-07-28", "close": 11.85, "volume": 98.0}, {"date": "2025-07-29", "close": 11.77, "volume": 156.0}, {"date": "2025-07-30", "close": 11.8, "volume": 41.0}, {"date": "2025-07-31", "close": 11.885, "volume": 463.0}, {"date": "2025-08-01", "close": 11.795, "volume": 340.0}, {"date": "2025-08-04", "close": 11.72, "volume": 36386.0}, {"date": "2025-08-05", "close": 11.9, "volume": 700.0}, {"date": "2025-08-06", "close": 11.79, "volume": 2.0}, {"date": "2025-08-07", "close": 11.77, "volume": 45424.0}, {"date": "2025-08-08", "close": 11.74, "volume": 1326.0}, {"date": "2025-08-11", "close": 11.82, "volume": 20006.0}, {"date": "2025-08-13", "close": 11.83, "volume": 5002.0}, {"date": "2025-08-14", "close": 11.9, "volume": 134.0}, {"date": "2025-08-15", "close": 11.93, "volume": 30179.0}, {"date": "2025-08-18", "close": 11.83, "volume": 9747.0}, {"date": "2025-08-19", "close": 11.89, "volume": 1674.0}, {"date": "2025-08-20", "close": 11.9, "volume": 16174.0}, {"date": "2025-08-21", "close": 12.1, "volume": 21557.0}, {"date": "2025-08-22", "close": 11.96, "volume": 11065.0}, {"date": "2025-08-25", "close": 11.98, "volume": 1400.0}, {"date": "2025-08-26", "close": 11.9, "volume": 1510.0}, {"date": "2025-08-27", "close": 11.96, "volume": 2725.0}, {"date": "2025-08-28", "close": 11.85, "volume": 8044.0}, {"date": "2025-08-29", "close": 11.92, "volume": 16734.0}, {"date": "2025-09-01", "close": 11.79, "volume": 3489.0}, {"date": "2025-09-02", "close": 11.86, "volume": 2.0}, {"date": "2025-09-03", "close": 11.78, "volume": 219.0}, {"date": "2025-09-05", "close": 11.92, "volume": 12235.0}, {"date": "2025-09-08", "close": 11.89, "volume": 31096.0}, {"date": "2025-09-09", "close": 11.82, "volume": 428.0}, {"date": "2025-09-10", "close": 11.9, "volume": 10043.0}, {"date": "2025-09-11", "close": 11.89, "volume": 1265.0}, {"date": "2025-09-12", "close": 11.905, "volume": 7135.0}, {"date": "2025-09-15", "close": 11.85, "volume": 1707.0}, {"date": "2025-09-16", "close": 11.87, "volume": 1191.0}, {"date": "2025-09-17", "close": 11.86, "volume": 32.0}, {"date": "2025-09-18", "close": 11.92, "volume": 20.0}, {"date": "2025-09-19", "close": 12.0, "volume": 1763.0}, {"date": "2025-09-22", "close": 11.94, "volume": 22509.0}, {"date": "2025-09-23", "close": 12.0, "volume": 39.0}, {"date": "2025-09-24", "close": 11.87, "volume": 2483.0}, {"date": "2025-09-25", "close": 11.85, "volume": 22202.0}, {"date": "2025-09-26", "close": 11.83, "volume": 541.0}, {"date": "2025-09-29", "close": 11.9, "volume": 1002.0}, {"date": "2025-09-30", "close": 11.85, "volume": 2326.0}, {"date": "2025-10-01", "close": 11.84, "volume": 1024.0}, {"date": "2025-10-02", "close": 11.8, "volume": 24215.0}, {"date": "2025-10-03", "close": 11.92, "volume": 15303.0}, {"date": "2025-10-06", "close": 11.91, "volume": 197.0}, {"date": "2025-10-07", "close": 11.77, "volume": 2264.0}, {"date": "2025-10-08", "close": 11.84, "volume": 3019.0}, {"date": "2025-10-09", "close": 11.78, "volume": 2192.0}, {"date": "2025-10-10", "close": 11.72, "volume": 20050.0}, {"date": "2025-10-13", "close": 11.73, "volume": 8043.0}, {"date": "2025-10-14", "close": 11.75, "volume": 45.0}, {"date": "2025-10-15", "close": 11.78, "volume": 2639.0}, {"date": "2025-10-16", "close": 11.88, "volume": 1238.0}, {"date": "2025-10-17", "close": 11.81, "volume": 42.0}, {"date": "2025-10-20", "close": 11.77, "volume": 22776.0}, {"date": "2025-10-21", "close": 11.81, "volume": 191.0}, {"date": "2025-10-22", "close": 11.88, "volume": 8252.0}, {"date": "2025-10-23", "close": 11.85, "volume": 2289.0}, {"date": "2025-10-24", "close": 11.95, "volume": 20782.0}, {"date": "2025-10-27", "close": 12.03, "volume": 1369.0}, {"date": "2025-10-28", "close": 12.12, "volume": 20131.0}, {"date": "2025-10-29", "close": 11.85, "volume": 1441.0}, {"date": "2025-10-30", "close": 11.82, "volume": 23057.0}, {"date": "2025-10-31", "close": 11.84, "volume": 169.0}, {"date": "2025-11-03", "close": 11.845, "volume": 2895.0}, {"date": "2025-11-04", "close": 11.8, "volume": 131.0}, {"date": "2025-11-05", "close": 11.81, "volume": 6.0}, {"date": "2025-11-06", "close": 11.83, "volume": 30815.0}, {"date": "2025-11-07", "close": 11.82, "volume": 2922.0}, {"date": "2025-11-10", "close": 11.9, "volume": 15768.0}, {"date": "2025-11-11", "close": 11.93, "volume": 635.0}, {"date": "2025-11-12", "close": 11.95, "volume": 21101.0}, {"date": "2025-11-14", "close": 11.84, "volume": 1794.0}, {"date": "2025-11-17", "close": 11.83, "volume": 4609.0}, {"date": "2025-11-18", "close": 11.66, "volume": 4070.0}, {"date": "2025-11-19", "close": 11.6, "volume": 491.0}, {"date": "2025-11-20", "close": 11.65, "volume": 10004.0}, {"date": "2025-11-21", "close": 11.56, "volume": 11540.0}, {"date": "2025-11-24", "close": 11.74, "volume": 621.0}, {"date": "2025-11-25", "close": 11.77, "volume": 2.0}, {"date": "2025-11-26", "close": 11.9, "volume": 1448.0}, {"date": "2025-11-27", "close": 11.89, "volume": 848.0}, {"date": "2025-11-28", "close": 11.86, "volume": 1995.0}, {"date": "2025-12-01", "close": 11.81, "volume": 848.0}, {"date": "2025-12-02", "close": 11.8, "volume": 5559.0}, {"date": "2025-12-03", "close": 11.76, "volume": 7633.0}, {"date": "2025-12-04", "close": 11.76, "volume": 2772.0}, {"date": "2025-12-05", "close": 11.77, "volume": 128.0}, {"date": "2025-12-08", "close": 11.79, "volume": 870.0}, {"date": "2025-12-09", "close": 11.72, "volume": 4071.0}, {"date": "2025-12-10", "close": 11.67, "volume": 4284.0}, {"date": "2025-12-11", "close": 11.77, "volume": 389.0}, {"date": "2025-12-12", "close": 11.8, "volume": 151.0}, {"date": "2025-12-15", "close": 11.74, "volume": 133.0}, {"date": "2025-12-16", "close": 11.72, "volume": 330.0}, {"date": "2025-12-17", "close": 11.76, "volume": 7.0}, {"date": "2025-12-18", "close": 11.68, "volume": 52.0}, {"date": "2025-12-22", "close": 11.85, "volume": 2522.0}, {"date": "2025-12-23", "close": 11.855, "volume": 622.0}, {"date": "2025-12-24", "close": 11.71, "volume": 2.0}, {"date": "2025-12-29", "close": 11.75, "volume": 26.0}, {"date": "2025-12-31", "close": 11.67, "volume": 2451.0}, {"date": "2026-01-02", "close": 11.6, "volume": 135.0}, {"date": "2026-01-05", "close": 11.68, "volume": 242.0}, {"date": "2026-01-06", "close": 11.78, "volume": 424.0}, {"date": "2026-01-07", "close": 11.8, "volume": 456.0}, {"date": "2026-01-08", "close": 11.8, "volume": 130.0}, {"date": "2026-01-09", "close": 11.89, "volume": 18.0}, {"date": "2026-01-12", "close": 11.93, "volume": 2344.0}, {"date": "2026-01-13", "close": 12.01, "volume": 100.0}, {"date": "2026-01-14", "close": 12.02, "volume": 2.0}, {"date": "2026-01-15", "close": 12.0, "volume": 30.0}, {"date": "2026-01-16", "close": 12.03, "volume": 1309.0}, {"date": "2026-01-19", "close": 11.95, "volume": 7381.0}, {"date": "2026-01-21", "close": 11.74, "volume": 5583.0}, {"date": "2026-01-22", "close": 11.79, "volume": 12.0}, {"date": "2026-01-23", "close": 11.73, "volume": 105.0}, {"date": "2026-01-27", "close": 11.6, "volume": 39.0}, {"date": "2026-01-28", "close": 11.58, "volume": 7.0}, {"date": "2026-01-29", "close": 11.43, "volume": 1837.0}, {"date": "2026-01-30", "close": 11.36, "volume": 1167.0}, {"date": "2026-02-02", "close": 11.17, "volume": 976.0}, {"date": "2026-02-03", "close": 11.29, "volume": 21231.0}, {"date": "2026-02-04", "close": 11.1, "volume": 513.0}, {"date": "2026-02-06", "close": 11.0, "volume": 102.0}, {"date": "2026-02-09", "close": 11.25, "volume": 18.0}, {"date": "2026-02-11", "close": 11.2, "volume": 29.0}, {"date": "2026-02-12", "close": 11.02, "volume": 175.0}, {"date": "2026-02-13", "close": 10.75, "volume": 289.0}, {"date": "2026-02-16", "close": 10.86, "volume": 18.0}, {"date": "2026-02-17", "close": 10.84, "volume": 1253.0}, {"date": "2026-02-18", "close": 10.88, "volume": 4522.0}, {"date": "2026-02-19", "close": 11.015, "volume": 10.0}, {"date": "2026-02-20", "close": 11.04, "volume": 2.0}, {"date": "2026-02-23", "close": 11.01, "volume": 306.0}, {"date": "2026-02-24", "close": 10.93, "volume": 8664.0}, {"date": "2026-02-25", "close": 10.99, "volume": 6251.0}, {"date": "2026-02-26", "close": 10.98, "volume": 1900.0}, {"date": "2026-02-27", "close": 11.06, "volume": 627.0}, {"date": "2026-03-02", "close": 10.96, "volume": 1349.0}, {"date": "2026-03-03", "close": 10.92, "volume": 333.0}, {"date": "2026-03-04", "close": 10.85, "volume": 12158.0}, {"date": "2026-03-05", "close": 10.88, "volume": 157.0}, {"date": "2026-03-06", "close": 10.86, "volume": 16.0}, {"date": "2026-03-09", "close": 10.4, "volume": 688.0}, {"date": "2026-03-11", "close": 10.47, "volume": 6306.0}, {"date": "2026-03-12", "close": 10.36, "volume": 5.0}, {"date": "2026-03-13", "close": 10.34, "volume": 5351.0}, {"date": "2026-03-16", "close": 10.43, "volume": 482.0}, {"date": "2026-03-17", "close": 10.4, "volume": 210.0}, {"date": "2026-03-18", "close": 10.46, "volume": 848.0}, {"date": "2026-03-19", "close": 10.41, "volume": 751.0}, {"date": "2026-03-20", "close": 10.36, "volume": 3366.0}, {"date": "2026-03-23", "close": 10.21, "volume": 55.0}, {"date": "2026-03-24", "close": 10.4, "volume": 10000.0}, {"date": "2026-03-25", "close": 10.55, "volume": 2.0}, {"date": "2026-03-26", "close": 10.64, "volume": 705.0}, {"date": "2026-03-27", "close": 10.57, "volume": 7.0}, {"date": "2026-03-30", "close": 10.39, "volume": 4810.0}, {"date": "2026-03-31", "close": 10.35, "volume": 9710.0}, {"date": "2026-04-01", "close": 10.65, "volume": 200.0}, {"date": "2026-04-02", "close": 10.63, "volume": 84.0}, {"date": "2026-04-07", "close": 10.73, "volume": 361.0}, {"date": "2026-04-08", "close": 10.79, "volume": 47.0}, {"date": "2026-04-09", "close": 11.05, "volume": 1879.0}, {"date": "2026-04-10", "close": 10.99, "volume": 1136.0}, {"date": "2026-04-13", "close": 10.98, "volume": 84.0}, {"date": "2026-04-14", "close": 11.19, "volume": 435.0}, {"date": "2026-04-15", "close": 11.22, "volume": 301.0}, {"date": "2026-04-16", "close": 11.21, "volume": 78.0}, {"date": "2026-04-17", "close": 11.21, "volume": 32626.0}, {"date": "2026-04-20", "close": 11.39, "volume": 4402.0}, {"date": "2026-04-21", "close": 11.52, "volume": 736.0}, {"date": "2026-04-22", "close": 11.44, "volume": 4.0}, {"date": "2026-04-23", "close": 11.41, "volume": 8.0}, {"date": "2026-04-24", "close": 11.45, "volume": 22.0}, {"date": "2026-04-27", "close": 11.48, "volume": 11.0}, {"date": "2026-04-28", "close": 11.44, "volume": 16.0}, {"date": "2026-04-29", "close": 11.31, "volume": 258.0}, {"date": "2026-04-30", "close": 11.38, "volume": 278.0}, {"date": "2026-05-01", "close": 11.49, "volume": 25.0}, {"date": "2026-05-04", "close": 11.51, "volume": 964.0}, {"date": "2026-05-05", "close": 11.56, "volume": 15299.0}, {"date": "2026-05-06", "close": 11.66, "volume": 1.0}, {"date": "2026-05-07", "close": 11.75, "volume": 19.0}, {"date": "2026-05-08", "close": 11.48, "volume": 7.0}, {"date": "2026-05-11", "close": 11.5, "volume": 1631.0}, {"date": "2026-05-12", "close": 11.56, "volume": 1079.0}, {"date": "2026-05-13", "close": 11.48, "volume": 13.0}, {"date": "2026-05-14", "close": 11.46, "volume": 1100.0}, {"date": "2026-05-15", "close": 11.55, "volume": 1003.0}, {"date": "2026-05-18", "close": 11.37, "volume": 1477.0}, {"date": "2026-05-19", "close": 11.42, "volume": 8778.0}, {"date": "2026-05-20", "close": 11.34, "volume": 12.0}, {"date": "2026-05-21", "close": 11.53, "volume": 4007.0}, {"date": "2026-05-22", "close": 11.62, "volume": 4.0}, {"date": "2026-05-25", "close": 11.74, "volume": 77.0}, {"date": "2026-05-26", "close": 11.71, "volume": 457.0}, {"date": "2026-05-27", "close": 11.78, "volume": 2675.0}, {"date": "2026-05-28", "close": 11.73, "volume": 252.0}, {"date": "2026-05-29", "close": 11.75, "volume": 3.0}, {"date": "2026-06-01", "close": 11.83, "volume": 1408.0}, {"date": "2026-06-02", "close": 11.8, "volume": 2551.0}, {"date": "2026-06-03", "close": 11.98, "volume": 1707.0}, {"date": "2026-06-04", "close": 11.9, "volume": 15.0}, {"date": "2026-06-05", "close": 11.96, "volume": 5743.0}, {"date": "2026-06-09", "close": 11.86, "volume": 115.0}, {"date": "2026-06-10", "close": 11.94, "volume": 1042.0}, {"date": "2026-06-11", "close": 11.76, "volume": 60.0}, {"date": "2026-06-12", "close": 12.09, "volume": 531.0}, {"date": "2026-06-15", "close": 12.26, "volume": 3.0}, {"date": "2026-06-16", "close": 12.32, "volume": 197.0}, {"date": "2026-06-17", "close": 12.21, "volume": 2.0}, {"date": "2026-06-19", "close": 12.23, "volume": 918.0}, {"date": "2026-06-22", "close": 12.22, "volume": 11.0}, {"date": "2026-06-23", "close": 12.32, "volume": 123.0}, {"date": "2026-06-24", "close": 12.17, "volume": 11.0}, {"date": "2026-06-25", "close": 12.33, "volume": 43.0}, {"date": "2026-06-26", "close": 12.2, "volume": 4.0}, {"date": "2026-06-29", "close": 12.25, "volume": 6105.0}, {"date": "2026-06-30", "close": 12.31, "volume": 6.0}, {"date": "2026-07-01", "close": 12.08, "volume": 212.0}, {"date": "2026-07-02", "close": 12.06, "volume": 38.0}, {"date": "2026-07-03", "close": 11.92, "volume": 3.0}, {"date": "2026-07-06", "close": 11.96, "volume": 18725.0}, {"date": "2026-07-07", "close": 11.97, "volume": 106.0}, {"date": "2026-07-08", "close": 11.82, "volume": 292.0}, {"date": "2026-07-09", "close": 11.84, "volume": 24057.0}, {"date": "2026-07-10", "close": 11.89, "volume": 102.0}, {"date": "2026-07-14", "close": 11.89, "volume": 3.0}, {"date": "2026-07-15", "close": 11.88, "volume": 99.0}, {"date": "2026-07-16", "close": 11.8, "volume": 13.0}, {"date": "2026-07-17", "close": 11.64, "volume": 1456.0}, {"date": "2026-07-20", "close": 11.61, "volume": 20.0}, {"date": "2026-07-21", "close": 11.6, "volume": 111.0}, {"date": "2026-07-22", "close": 11.69, "volume": 7207.0}, {"date": "2026-07-23", "close": 11.65, "volume": 1999.0}, {"date": "2026-07-24", "close": 11.65, "volume": 216.0}, {"date": "2026-07-27", "close": 11.7, "volume": 982.0}, {"date": "2026-07-28", "close": 11.71, "volume": 562.0}, {"date": "2026-07-29", "close": 11.68, "volume": 1501.0}, {"date": "2026-07-30", "close": 11.53, "volume": 887.0}, {"date": "2026-07-31", "close": 11.69, "volume": 2988.0}, {"date": "2026-08-03", "close": 11.7, "volume": 9.0}, {"date": "2026-08-04", "close": 11.81, "volume": 1601.0}, {"date": "2026-08-05", "close": 11.93, "volume": 18.0}, {"date": "2026-08-06", "close": 11.91, "volume": 6470.0}, {"date": "2026-08-07", "close": 11.88, "volume": 3463.0}, {"date": "2026-08-10", "close": 11.93, "volume": 8003.0}, {"date": "2026-08-11", "close": 11.96, "volume": 1012.0}, {"date": "2026-08-12", "close": 12.03, "volume": 14343.0}, {"date": "2026-08-13", "close": 12.11, "volume": 9.0}, {"date": "2026-08-14", "close": 12.11, "volume": 2143.0}, {"date": "2026-08-17", "close": 12.13, "volume": 498.0}, {"date": "2026-08-18", "close": 12.02, "volume": 1364.0}, {"date": "2026-08-19", "close": 11.86, "volume": 4921.0}, {"date": "2026-08-20", "close": 11.82, "volume": 486.0}, {"date": "2026-08-21", "close": 11.75, "volume": 509.0}, {"date": "2026-08-24", "close": 11.7, "volume": 729.0}, {"date": "2026-08-26", "close": 11.66, "volume": 19.0}, {"date": "2026-08-27", "close": 11.76, "volume": 3579.0}, {"date": "2026-08-28", "close": 11.73, "volume": 13.0}, {"date": "2026-08-31", "close": 11.59, "volume": 2138.0}, {"date": "2026-09-01", "close": 11.6, "volume": 131.0}, {"date": "2026-09-02", "close": 11.33, "volume": 1096.0}, {"date": "2026-09-03", "close": 11.4, "volume": 9133.0}, {"date": "2026-09-04", "close": 11.39, "volume": 11467.0}, {"date": "2026-09-07", "close": 11.37, "volume": 98.0}, {"date": "2026-09-08", "close": 11.43, "volume": 4772.0}, {"date": "2026-09-09", "close": 11.32, "volume": 1.0}, {"date": "2026-09-10", "close": 11.17, "volume": 3407.0}, {"date": "2026-09-11", "close": 11.08, "volume": 274.0}, {"date": "2026-09-14", "close": 11.24, "volume": 112.0}, {"date": "2026-09-15", "close": 11.16, "volume": 7043.0}, {"date": "2026-09-16", "close": 11.08, "volume": 666.0}, {"date": "2026-09-17", "close": 11.09, "volume": 1.0}, {"date": "2026-09-18", "close": 11.1, "volume": 357.0}], "refreshing": true}