{"ticker": "GXAI", "overview": {"name": "Global X Artificial Intelligence 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": "GXAI", "has_prices": true, "as_of": "2026-09-07", "last": 16.36, "prev_close": 16.44, "change": -0.08000000000000185, "change_pct": -0.0048661800486619125, "session_volume": 15033.0, "vwap_5": 16.31573024949727, "vwap_20": 16.351502012343136, "vwap_60": 16.504141908908878, "vwap_250": 15.4179252511451, "high_52w": 18.83, "low_52w": 12.62, "avg_volume_20": 34748.05, "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": "2026-10-15", "form": "Company Administration", "title": "Appointment of Citigroup Pty Limited as Fund Service Provide", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148840-2A1704267"}, {"date": "2026-10-07", "form": "Issued Capital", "title": "Global X Units on Issue - September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145667-2A1702689"}, {"date": "2026-09-28", "form": "Periodic Reports", "title": "Annual Financial Report", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140805-2A1699912"}, {"date": "2026-09-16", "form": "Periodic Reports", "title": "Annual Statements 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136199-6A1344058"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Global X Units on Issue - August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132526-2A1695698"}], "performance": {"ticker": "GXAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-04-10", "close": 10.11, "volume": 69551.0}, {"date": "2024-04-11", "close": 10.12, "volume": 26509.0}, {"date": "2024-04-12", "close": 10.21, "volume": 60840.0}, {"date": "2024-04-15", "close": 10.1, "volume": 60357.0}, {"date": "2024-04-16", "close": 9.96, "volume": 58506.0}, {"date": "2024-04-17", "close": 9.96, "volume": 22279.0}, {"date": "2024-04-18", "close": 9.94, "volume": 25595.0}, {"date": "2024-04-19", "close": 9.73, "volume": 24018.0}, {"date": "2024-04-22", "close": 9.6, "volume": 21902.0}, {"date": "2024-04-23", "close": 9.61, "volume": 8718.0}, {"date": "2024-04-24", "close": 9.78, "volume": 3454.0}, {"date": "2024-04-26", "close": 9.74, "volume": 7670.0}, {"date": "2024-04-29", "close": 9.72, "volume": 31782.0}, {"date": "2024-04-30", "close": 9.8, "volume": 10742.0}, {"date": "2024-05-01", "close": 9.68, "volume": 15443.0}, {"date": "2024-05-02", "close": 9.68, "volume": 14845.0}, {"date": "2024-05-03", "close": 9.71, "volume": 18173.0}, {"date": "2024-05-06", "close": 9.79, "volume": 5240.0}, {"date": "2024-05-07", "close": 9.94, "volume": 12876.0}, {"date": "2024-05-08", "close": 9.95, "volume": 7305.0}, {"date": "2024-05-09", "close": 9.9, "volume": 27164.0}, {"date": "2024-05-10", "close": 9.86, "volume": 8098.0}, {"date": "2024-05-13", "close": 9.94, "volume": 20354.0}, {"date": "2024-05-14", "close": 9.94, "volume": 7186.0}, {"date": "2024-05-15", "close": 9.96, "volume": 6497.0}, {"date": "2024-05-16", "close": 10.11, "volume": 34467.0}, {"date": "2024-05-17", "close": 10.05, "volume": 47789.0}, {"date": "2024-05-20", "close": 10.02, "volume": 20774.0}, {"date": "2024-05-21", "close": 10.11, "volume": 5228.0}, {"date": "2024-05-22", "close": 10.11, "volume": 7014.0}, {"date": "2024-05-23", "close": 10.24, "volume": 25082.0}, {"date": "2024-05-24", "close": 10.1, "volume": 21265.0}, {"date": "2024-05-27", "close": 10.12, "volume": 2847.0}, {"date": "2024-05-28", "close": 10.13, "volume": 12650.0}, {"date": "2024-05-29", "close": 10.1, "volume": 24741.0}, {"date": "2024-05-30", "close": 9.96, "volume": 14905.0}, {"date": "2024-05-31", "close": 9.83, "volume": 77251.0}, {"date": "2024-06-03", "close": 9.88, "volume": 22685.0}, {"date": "2024-06-04", "close": 9.83, "volume": 14556.0}, {"date": "2024-06-05", "close": 9.9, "volume": 12004.0}, {"date": "2024-06-06", "close": 10.11, "volume": 20501.0}, {"date": "2024-06-07", "close": 10.07, "volume": 51600.0}, {"date": "2024-06-11", "close": 10.21, "volume": 5078.0}, {"date": "2024-06-12", "close": 10.21, "volume": 4565.0}, {"date": "2024-06-13", "close": 10.42, "volume": 35836.0}, {"date": "2024-06-14", "close": 10.45, "volume": 11994.0}, {"date": "2024-06-17", "close": 10.48, "volume": 51749.0}, {"date": "2024-06-18", "close": 10.55, "volume": 17802.0}, {"date": "2024-06-19", "close": 10.56, "volume": 10490.0}, {"date": "2024-06-20", "close": 10.61, "volume": 43989.0}, {"date": "2024-06-21", "close": 10.45, "volume": 25446.0}, {"date": "2024-06-24", "close": 10.45, "volume": 48178.0}, {"date": "2024-06-25", "close": 10.33, "volume": 14200.0}, {"date": "2024-06-26", "close": 10.4, "volume": 11367.0}, {"date": "2024-06-27", "close": 10.36, "volume": 9907.0}, {"date": "2024-06-28", "close": 10.55, "volume": 13411.0}, {"date": "2024-07-01", "close": 10.44, "volume": 18586.0}, {"date": "2024-07-02", "close": 10.51, "volume": 27885.0}, {"date": "2024-07-03", "close": 10.57, "volume": 3634.0}, {"date": "2024-07-04", "close": 10.62, "volume": 19769.0}, {"date": "2024-07-05", "close": 10.63, "volume": 9317.0}, {"date": "2024-07-08", "close": 10.64, "volume": 12874.0}, {"date": "2024-07-09", "close": 10.69, "volume": 19050.0}, {"date": "2024-07-10", "close": 10.64, "volume": 17536.0}, {"date": "2024-07-11", "close": 10.7, "volume": 26575.0}, {"date": "2024-07-12", "close": 10.55, "volume": 26216.0}, {"date": "2024-07-15", "close": 10.65, "volume": 30488.0}, {"date": "2024-07-16", "close": 10.7, "volume": 15152.0}, {"date": "2024-07-17", "close": 10.68, "volume": 47796.0}, {"date": "2024-07-18", "close": 10.37, "volume": 24011.0}, {"date": "2024-07-19", "close": 10.37, "volume": 8591.0}, {"date": "2024-07-22", "close": 10.36, "volume": 17615.0}, {"date": "2024-07-23", "close": 10.49, "volume": 19354.0}, {"date": "2024-07-24", "close": 10.48, "volume": 21151.0}, {"date": "2024-07-25", "close": 10.23, "volume": 46799.0}, {"date": "2024-07-26", "close": 10.24, "volume": 13458.0}, {"date": "2024-07-29", "close": 10.37, "volume": 49767.0}, {"date": "2024-07-30", "close": 10.26, "volume": 14994.0}, {"date": "2024-07-31", "close": 10.34, "volume": 24658.0}, {"date": "2024-08-01", "close": 10.54, "volume": 54327.0}, {"date": "2024-08-02", "close": 10.01, "volume": 50352.0}, {"date": "2024-08-05", "close": 9.68, "volume": 230052.0}, {"date": "2024-08-06", "close": 9.68, "volume": 67923.0}, {"date": "2024-08-07", "close": 9.69, "volume": 44631.0}, {"date": "2024-08-08", "close": 9.55, "volume": 27851.0}, {"date": "2024-08-09", "close": 9.82, "volume": 15899.0}, {"date": "2024-08-12", "close": 9.89, "volume": 29564.0}, {"date": "2024-08-13", "close": 9.92, "volume": 5299.0}, {"date": "2024-08-14", "close": 10.06, "volume": 13160.0}, {"date": "2024-08-15", "close": 10.12, "volume": 4649.0}, {"date": "2024-08-16", "close": 10.35, "volume": 7020.0}, {"date": "2024-08-19", "close": 10.28, "volume": 5522.0}, {"date": "2024-08-20", "close": 10.37, "volume": 2969.0}, {"date": "2024-08-21", "close": 10.28, "volume": 25242.0}, {"date": "2024-08-22", "close": 10.35, "volume": 13996.0}, {"date": "2024-08-23", "close": 10.25, "volume": 2634.0}, {"date": "2024-08-26", "close": 10.25, "volume": 23329.0}, {"date": "2024-08-27", "close": 10.16, "volume": 5267.0}, {"date": "2024-08-28", "close": 10.16, "volume": 7689.0}, {"date": "2024-08-29", "close": 9.98, "volume": 45902.0}, {"date": "2024-08-30", "close": 10.07, "volume": 17903.0}, {"date": "2024-09-02", "close": 10.21, "volume": 13793.0}, {"date": "2024-09-03", "close": 10.22, "volume": 20586.0}, {"date": "2024-09-04", "close": 9.95, "volume": 67576.0}, {"date": "2024-09-05", "close": 9.93, "volume": 23540.0}, {"date": "2024-09-06", "close": 9.92, "volume": 16242.0}, {"date": "2024-09-09", "close": 9.86, "volume": 6367.0}, {"date": "2024-09-10", "close": 9.9, "volume": 28770.0}, {"date": "2024-09-11", "close": 9.95, "volume": 14615.0}, {"date": "2024-09-12", "close": 10.16, "volume": 39199.0}, {"date": "2024-09-13", "close": 10.17, "volume": 3537.0}, {"date": "2024-09-16", "close": 10.17, "volume": 3514.0}, {"date": "2024-09-17", "close": 10.23, "volume": 16999.0}, {"date": "2024-09-18", "close": 10.17, "volume": 4093.0}, {"date": "2024-09-19", "close": 10.22, "volume": 21887.0}, {"date": "2024-09-20", "close": 10.29, "volume": 10830.0}, {"date": "2024-09-23", "close": 10.34, "volume": 3879.0}, {"date": "2024-09-24", "close": 10.32, "volume": 23712.0}, {"date": "2024-09-25", "close": 10.38, "volume": 15955.0}, {"date": "2024-09-26", "close": 10.63, "volume": 39795.0}, {"date": "2024-09-27", "close": 10.62, "volume": 19218.0}, {"date": "2024-09-30", "close": 10.54, "volume": 40134.0}, {"date": "2024-10-01", "close": 10.48, "volume": 11107.0}, {"date": "2024-10-02", "close": 10.46, "volume": 20044.0}, {"date": "2024-10-03", "close": 10.54, "volume": 12894.0}, {"date": "2024-10-04", "close": 10.6, "volume": 11286.0}, {"date": "2024-10-07", "close": 10.81, "volume": 35394.0}, {"date": "2024-10-08", "close": 10.75, "volume": 28262.0}, {"date": "2024-10-09", "close": 10.85, "volume": 2835.0}, {"date": "2024-10-10", "close": 10.96, "volume": 8422.0}, {"date": "2024-10-11", "close": 10.94, "volume": 1450.0}, {"date": "2024-10-14", "close": 11.0, "volume": 122750.0}, {"date": "2024-10-15", "close": 11.09, "volume": 51689.0}, {"date": "2024-10-16", "close": 10.95, "volume": 8175.0}, {"date": "2024-10-17", "close": 10.95, "volume": 12582.0}, {"date": "2024-10-18", "close": 10.94, "volume": 8788.0}, {"date": "2024-10-21", "close": 11.01, "volume": 21883.0}, {"date": "2024-10-22", "close": 11.0, "volume": 6919.0}, {"date": "2024-10-23", "close": 11.0, "volume": 6549.0}, {"date": "2024-10-24", "close": 10.93, "volume": 15245.0}, {"date": "2024-10-25", "close": 10.98, "volume": 6379.0}, {"date": "2024-10-28", "close": 11.18, "volume": 9568.0}, {"date": "2024-10-29", "close": 11.16, "volume": 5275.0}, {"date": "2024-10-30", "close": 11.31, "volume": 2439.0}, {"date": "2024-10-31", "close": 11.11, "volume": 5860.0}, {"date": "2024-11-01", "close": 10.93, "volume": 14292.0}, {"date": "2024-11-04", "close": 10.97, "volume": 17747.0}, {"date": "2024-11-05", "close": 10.97, "volume": 5330.0}, {"date": "2024-11-06", "close": 11.26, "volume": 22085.0}, {"date": "2024-11-07", "close": 11.37, "volume": 80662.0}, {"date": "2024-11-08", "close": 11.43, "volume": 20434.0}, {"date": "2024-11-11", "close": 11.52, "volume": 38586.0}, {"date": "2024-11-12", "close": 11.6, "volume": 6969.0}, {"date": "2024-11-13", "close": 11.56, "volume": 14539.0}, {"date": "2024-11-14", "close": 11.73, "volume": 31646.0}, {"date": "2024-11-15", "close": 11.61, "volume": 93178.0}, {"date": "2024-11-18", "close": 11.47, "volume": 24288.0}, {"date": "2024-11-19", "close": 11.42, "volume": 78568.0}, {"date": "2024-11-20", "close": 11.45, "volume": 30237.0}, {"date": "2024-11-21", "close": 11.48, "volume": 30711.0}, {"date": "2024-11-22", "close": 11.58, "volume": 58857.0}, {"date": "2024-11-25", "close": 11.67, "volume": 46757.0}, {"date": "2024-11-26", "close": 11.71, "volume": 46839.0}, {"date": "2024-11-27", "close": 11.74, "volume": 38951.0}, {"date": "2024-11-28", "close": 11.65, "volume": 12143.0}, {"date": "2024-11-29", "close": 11.58, "volume": 18035.0}, {"date": "2024-12-02", "close": 11.67, "volume": 14587.0}, {"date": "2024-12-03", "close": 11.83, "volume": 10458.0}, {"date": "2024-12-04", "close": 11.95, "volume": 7646.0}, {"date": "2024-12-05", "close": 12.13, "volume": 16352.0}, {"date": "2024-12-06", "close": 12.07, "volume": 23329.0}, {"date": "2024-12-09", "close": 12.34, "volume": 15084.0}, {"date": "2024-12-10", "close": 12.27, "volume": 20466.0}, {"date": "2024-12-11", "close": 12.23, "volume": 6861.0}, {"date": "2024-12-12", "close": 12.305, "volume": 5907.0}, {"date": "2024-12-13", "close": 12.33, "volume": 30373.0}, {"date": "2024-12-16", "close": 12.33, "volume": 14303.0}, {"date": "2024-12-17", "close": 12.47, "volume": 16099.0}, {"date": "2024-12-18", "close": 12.55, "volume": 30415.0}, {"date": "2024-12-19", "close": 12.23, "volume": 38928.0}, {"date": "2024-12-20", "close": 12.18, "volume": 23016.0}, {"date": "2024-12-23", "close": 12.34, "volume": 46888.0}, {"date": "2024-12-24", "close": 12.39, "volume": 8578.0}, {"date": "2024-12-27", "close": 12.56, "volume": 10298.0}, {"date": "2024-12-30", "close": 12.34, "volume": 20144.0}, {"date": "2024-12-31", "close": 12.23, "volume": 12450.0}, {"date": "2025-01-02", "close": 12.21, "volume": 25424.0}, {"date": "2025-01-03", "close": 12.19, "volume": 40482.0}, {"date": "2025-01-06", "close": 12.31, "volume": 17694.0}, {"date": "2025-01-07", "close": 12.37, "volume": 31609.0}, {"date": "2025-01-08", "close": 12.25, "volume": 16189.0}, {"date": "2025-01-09", "close": 12.26, "volume": 15081.0}, {"date": "2025-01-10", "close": 12.3, "volume": 28000.0}, {"date": "2025-01-13", "close": 12.11, "volume": 35913.0}, {"date": "2025-01-14", "close": 12.06, "volume": 23180.0}, {"date": "2025-01-15", "close": 12.07, "volume": 22665.0}, {"date": "2025-01-16", "close": 12.27, "volume": 11258.0}, {"date": "2025-01-17", "close": 12.29, "volume": 36959.0}, {"date": "2025-01-20", "close": 12.47, "volume": 13780.0}, {"date": "2025-01-21", "close": 12.42, "volume": 88838.0}, {"date": "2025-01-22", "close": 12.66, "volume": 151985.0}, {"date": "2025-01-23", "close": 12.64, "volume": 148309.0}, {"date": "2025-01-24", "close": 12.65, "volume": 51918.0}, {"date": "2025-01-28", "close": 12.47, "volume": 95234.0}, {"date": "2025-01-29", "close": 12.75, "volume": 74809.0}, {"date": "2025-01-30", "close": 12.73, "volume": 94458.0}, {"date": "2025-01-31", "close": 12.83, "volume": 72588.0}, {"date": "2025-02-03", "close": 12.63, "volume": 62363.0}, {"date": "2025-02-04", "close": 12.77, "volume": 28247.0}, {"date": "2025-02-05", "close": 12.76, "volume": 14251.0}, {"date": "2025-02-06", "close": 12.81, "volume": 21655.0}, {"date": "2025-02-07", "close": 12.85, "volume": 27436.0}, {"date": "2025-02-10", "close": 12.83, "volume": 200425.0}, {"date": "2025-02-11", "close": 12.9, "volume": 35779.0}, {"date": "2025-02-12", "close": 12.86, "volume": 21592.0}, {"date": "2025-02-13", "close": 13.02, "volume": 44698.0}, {"date": "2025-02-14", "close": 13.08, "volume": 57030.0}, {"date": "2025-02-17", "close": 13.1, "volume": 66750.0}, {"date": "2025-02-18", "close": 13.18, "volume": 65967.0}, {"date": "2025-02-19", "close": 13.18, "volume": 30258.0}, {"date": "2025-02-20", "close": 13.01, "volume": 66791.0}, {"date": "2025-02-21", "close": 12.88, "volume": 105834.0}, {"date": "2025-02-24", "close": 12.65, "volume": 53895.0}, {"date": "2025-02-25", "close": 12.42, "volume": 38325.0}, {"date": "2025-02-26", "close": 12.41, "volume": 44899.0}, {"date": "2025-02-27", "close": 12.45, "volume": 33079.0}, {"date": "2025-02-28", "close": 12.2, "volume": 30683.0}, {"date": "2025-03-03", "close": 12.33, "volume": 20900.0}, {"date": "2025-03-04", "close": 12.15, "volume": 20553.0}, {"date": "2025-03-05", "close": 12.16, "volume": 27890.0}, {"date": "2025-03-06", "close": 12.09, "volume": 35078.0}, {"date": "2025-03-07", "close": 11.88, "volume": 18771.0}, {"date": "2025-03-10", "close": 11.78, "volume": 25783.0}, {"date": "2025-03-11", "close": 11.44, "volume": 58666.0}, {"date": "2025-03-12", "close": 11.5, "volume": 11434.0}, {"date": "2025-03-13", "close": 11.49, "volume": 14209.0}, {"date": "2025-03-14", "close": 11.55, "volume": 12773.0}, {"date": "2025-03-17", "close": 11.6, "volume": 13509.0}, {"date": "2025-03-18", "close": 11.67, "volume": 29763.0}, {"date": "2025-03-19", "close": 11.62, "volume": 13687.0}, {"date": "2025-03-20", "close": 11.81, "volume": 21479.0}, {"date": "2025-03-21", "close": 11.7, "volume": 6277.0}, {"date": "2025-03-24", "close": 11.88, "volume": 6319.0}, {"date": "2025-03-25", "close": 11.96, "volume": 32187.0}, {"date": "2025-03-26", "close": 12.03, "volume": 18426.0}, {"date": "2025-03-27", "close": 11.8, "volume": 11174.0}, {"date": "2025-03-28", "close": 11.65, "volume": 12709.0}, {"date": "2025-03-31", "close": 11.21, "volume": 25835.0}, {"date": "2025-04-01", "close": 11.35, "volume": 150263.0}, {"date": "2025-04-02", "close": 11.38, "volume": 8623.0}, {"date": "2025-04-03", "close": 11.11, "volume": 23931.0}, {"date": "2025-04-04", "close": 10.81, "volume": 122262.0}, {"date": "2025-04-07", "close": 10.01, "volume": 59753.0}, {"date": "2025-04-08", "close": 10.49, "volume": 33693.0}, {"date": "2025-04-09", "close": 10.21, "volume": 26393.0}, {"date": "2025-04-10", "close": 11.06, "volume": 70174.0}, {"date": "2025-04-11", "close": 10.86, "volume": 21855.0}, {"date": "2025-04-14", "close": 10.81, "volume": 20934.0}, {"date": "2025-04-15", "close": 10.64, "volume": 8211.0}, {"date": "2025-04-16", "close": 10.48, "volume": 6205.0}, {"date": "2025-04-17", "close": 10.59, "volume": 6583.0}, {"date": "2025-04-22", "close": 10.16, "volume": 20093.0}, {"date": "2025-04-23", "close": 10.65, "volume": 15256.0}, {"date": "2025-04-24", "close": 10.75, "volume": 12977.0}, {"date": "2025-04-28", "close": 11.14, "volume": 20967.0}, {"date": "2025-04-29", "close": 11.23, "volume": 7117.0}, {"date": "2025-04-30", "close": 11.2, "volume": 128514.0}, {"date": "2025-05-01", "close": 11.4, "volume": 37546.0}, {"date": "2025-05-02", "close": 11.43, "volume": 21910.0}, {"date": "2025-05-05", "close": 11.45, "volume": 15022.0}, {"date": "2025-05-06", "close": 11.45, "volume": 3272.0}, {"date": "2025-05-07", "close": 11.42, "volume": 14939.0}, {"date": "2025-05-08", "close": 11.62, "volume": 8450.0}, {"date": "2025-05-09", "close": 11.72, "volume": 18525.0}, {"date": "2025-05-12", "close": 11.9, "volume": 17572.0}, {"date": "2025-05-13", "close": 12.11, "volume": 24205.0}, {"date": "2025-05-14", "close": 12.35, "volume": 132432.0}, {"date": "2025-05-15", "close": 12.4, "volume": 27131.0}, {"date": "2025-05-16", "close": 12.4, "volume": 15592.0}, {"date": "2025-05-19", "close": 12.34, "volume": 31937.0}, {"date": "2025-05-20", "close": 12.41, "volume": 40266.0}, {"date": "2025-05-21", "close": 12.32, "volume": 21029.0}, {"date": "2025-05-22", "close": 12.19, "volume": 6229.0}, {"date": "2025-05-23", "close": 12.22, "volume": 9229.0}, {"date": "2025-05-26", "close": 12.1, "volume": 30655.0}, {"date": "2025-05-27", "close": 12.21, "volume": 19790.0}, {"date": "2025-05-28", "close": 12.4, "volume": 21267.0}, {"date": "2025-05-29", "close": 12.57, "volume": 31813.0}, {"date": "2025-05-30", "close": 12.26, "volume": 23832.0}, {"date": "2025-06-02", "close": 12.14, "volume": 13998.0}, {"date": "2025-06-03", "close": 12.27, "volume": 10557.0}, {"date": "2025-06-04", "close": 12.43, "volume": 23828.0}, {"date": "2025-06-05", "close": 12.47, "volume": 47750.0}, {"date": "2025-06-06", "close": 12.39, "volume": 37833.0}, {"date": "2025-06-10", "close": 12.47, "volume": 39057.0}, {"date": "2025-06-11", "close": 12.59, "volume": 28741.0}, {"date": "2025-06-12", "close": 12.62, "volume": 27820.0}, {"date": "2025-06-13", "close": 12.49, "volume": 59204.0}, {"date": "2025-06-16", "close": 12.53, "volume": 40912.0}, {"date": "2025-06-17", "close": 12.64, "volume": 33736.0}, {"date": "2025-06-18", "close": 12.63, "volume": 34686.0}, {"date": "2025-06-19", "close": 12.57, "volume": 25322.0}, {"date": "2025-06-20", "close": 12.6, "volume": 52055.0}, {"date": "2025-06-23", "close": 12.64, "volume": 32474.0}, {"date": "2025-06-24", "close": 13.0, "volume": 23919.0}, {"date": "2025-06-25", "close": 12.99, "volume": 69146.0}, {"date": "2025-06-26", "close": 12.97, "volume": 67753.0}, {"date": "2025-06-27", "close": 13.02, "volume": 84576.0}, {"date": "2025-06-30", "close": 12.85, "volume": 169860.0}, {"date": "2025-07-01", "close": 12.81, "volume": 106548.0}, {"date": "2025-07-02", "close": 12.7, "volume": 46235.0}, {"date": "2025-07-03", "close": 12.76, "volume": 96075.0}, {"date": "2025-07-04", "close": 12.84, "volume": 94689.0}, {"date": "2025-07-07", "close": 12.91, "volume": 51859.0}, {"date": "2025-07-08", "close": 12.84, "volume": 32545.0}, {"date": "2025-07-09", "close": 12.82, "volume": 22069.0}, {"date": "2025-07-10", "close": 12.85, "volume": 37854.0}, {"date": "2025-07-11", "close": 12.77, "volume": 35189.0}, {"date": "2025-07-14", "close": 12.66, "volume": 40155.0}, {"date": "2025-07-15", "close": 12.88, "volume": 33260.0}, {"date": "2025-07-16", "close": 12.9, "volume": 31176.0}, {"date": "2025-07-17", "close": 13.06, "volume": 50196.0}, {"date": "2025-07-18", "close": 13.19, "volume": 68973.0}, {"date": "2025-07-21", "close": 13.17, "volume": 66326.0}, {"date": "2025-07-22", "close": 13.13, "volume": 67849.0}, {"date": "2025-07-23", "close": 13.05, "volume": 72715.0}, {"date": "2025-07-24", "close": 13.04, "volume": 78265.0}, {"date": "2025-07-25", "close": 13.07, "volume": 90077.0}, {"date": "2025-07-28", "close": 13.24, "volume": 126027.0}, {"date": "2025-07-29", "close": 13.3, "volume": 116035.0}, {"date": "2025-07-30", "close": 13.33, "volume": 68575.0}, {"date": "2025-07-31", "close": 13.5, "volume": 84314.0}, {"date": "2025-08-01", "close": 13.3, "volume": 104109.0}, {"date": "2025-08-04", "close": 13.02, "volume": 72487.0}, {"date": "2025-08-05", "close": 13.31, "volume": 73761.0}, {"date": "2025-08-06", "close": 13.14, "volume": 181678.0}, {"date": "2025-08-07", "close": 13.22, "volume": 75534.0}, {"date": "2025-08-08", "close": 13.2, "volume": 90534.0}, {"date": "2025-08-11", "close": 13.27, "volume": 65427.0}, {"date": "2025-08-12", "close": 13.25, "volume": 41754.0}, {"date": "2025-08-13", "close": 13.39, "volume": 40951.0}, {"date": "2025-08-14", "close": 13.36, "volume": 95295.0}, {"date": "2025-08-15", "close": 13.43, "volume": 28050.0}, {"date": "2025-08-18", "close": 13.39, "volume": 69591.0}, {"date": "2025-08-19", "close": 13.41, "volume": 24538.0}, {"date": "2025-08-20", "close": 13.2, "volume": 49887.0}, {"date": "2025-08-21", "close": 13.22, "volume": 57523.0}, {"date": "2025-08-22", "close": 13.17, "volume": 24190.0}, {"date": "2025-08-25", "close": 13.36, "volume": 23213.0}, {"date": "2025-08-26", "close": 13.29, "volume": 65808.0}, {"date": "2025-08-27", "close": 13.34, "volume": 62352.0}, {"date": "2025-08-28", "close": 13.26, "volume": 25474.0}, {"date": "2025-08-29", "close": 13.38, "volume": 41422.0}, {"date": "2025-09-01", "close": 13.2, "volume": 58630.0}, {"date": "2025-09-02", "close": 13.24, "volume": 82460.0}, {"date": "2025-09-03", "close": 13.18, "volume": 49782.0}, {"date": "2025-09-04", "close": 13.22, "volume": 24344.0}, {"date": "2025-09-05", "close": 13.35, "volume": 22596.0}, {"date": "2025-09-08", "close": 13.4, "volume": 232598.0}, {"date": "2025-09-09", "close": 13.47, "volume": 52832.0}, {"date": "2025-09-10", "close": 13.71, "volume": 41269.0}, {"date": "2025-09-11", "close": 13.68, "volume": 60182.0}, {"date": "2025-09-12", "close": 13.71, "volume": 35232.0}, {"date": "2025-09-15", "close": 13.69, "volume": 56548.0}, {"date": "2025-09-16", "close": 13.93, "volume": 37549.0}, {"date": "2025-09-17", "close": 13.92, "volume": 59813.0}, {"date": "2025-09-18", "close": 14.1, "volume": 27062.0}, {"date": "2025-09-19", "close": 14.21, "volume": 40181.0}, {"date": "2025-09-22", "close": 14.33, "volume": 44451.0}, {"date": "2025-09-23", "close": 14.52, "volume": 56143.0}, {"date": "2025-09-24", "close": 14.4, "volume": 87192.0}, {"date": "2025-09-25", "close": 14.43, "volume": 41005.0}, {"date": "2025-09-26", "close": 14.38, "volume": 61850.0}, {"date": "2025-09-29", "close": 14.45, "volume": 52595.0}, {"date": "2025-09-30", "close": 14.38, "volume": 31902.0}, {"date": "2025-10-01", "close": 14.31, "volume": 39332.0}, {"date": "2025-10-02", "close": 14.63, "volume": 59574.0}, {"date": "2025-10-03", "close": 14.78, "volume": 51092.0}, {"date": "2025-10-06", "close": 14.73, "volume": 66006.0}, {"date": "2025-10-07", "close": 14.86, "volume": 49973.0}, {"date": "2025-10-08", "close": 14.86, "volume": 42431.0}, {"date": "2025-10-09", "close": 15.05, "volume": 120028.0}, {"date": "2025-10-10", "close": 15.04, "volume": 47629.0}, {"date": "2025-10-13", "close": 14.76, "volume": 109692.0}, {"date": "2025-10-14", "close": 14.9, "volume": 56705.0}, {"date": "2025-10-15", "close": 14.88, "volume": 47267.0}, {"date": "2025-10-16", "close": 15.08, "volume": 35970.0}, {"date": "2025-10-17", "close": 14.94, "volume": 81158.0}, {"date": "2025-10-20", "close": 15.09, "volume": 70497.0}, {"date": "2025-10-21", "close": 15.16, "volume": 56604.0}, {"date": "2025-10-22", "close": 15.14, "volume": 29804.0}, {"date": "2025-10-23", "close": 14.94, "volume": 107057.0}, {"date": "2025-10-24", "close": 15.2, "volume": 60323.0}, {"date": "2025-10-27", "close": 15.57, "volume": 55739.0}, {"date": "2025-10-28", "close": 15.52, "volume": 114266.0}, {"date": "2025-10-29", "close": 15.55, "volume": 85446.0}, {"date": "2025-10-30", "close": 15.65, "volume": 77449.0}, {"date": "2025-10-31", "close": 15.67, "volume": 45526.0}, {"date": "2025-11-03", "close": 15.71, "volume": 73027.0}, {"date": "2025-11-04", "close": 15.62, "volume": 101981.0}, {"date": "2025-11-05", "close": 15.16, "volume": 136296.0}, {"date": "2025-11-06", "close": 15.38, "volume": 61894.0}, {"date": "2025-11-07", "close": 15.12, "volume": 93857.0}, {"date": "2025-11-10", "close": 15.25, "volume": 40472.0}, {"date": "2025-11-11", "close": 15.36, "volume": 51919.0}, {"date": "2025-11-12", "close": 15.34, "volume": 51151.0}, {"date": "2025-11-13", "close": 15.26, "volume": 41339.0}, {"date": "2025-11-14", "close": 14.71, "volume": 114665.0}, {"date": "2025-11-17", "close": 14.91, "volume": 83495.0}, {"date": "2025-11-18", "close": 14.51, "volume": 77454.0}, {"date": "2025-11-19", "close": 14.37, "volume": 66163.0}, {"date": "2025-11-20", "close": 14.84, "volume": 54391.0}, {"date": "2025-11-21", "close": 14.08, "volume": 82123.0}, {"date": "2025-11-24", "close": 14.27, "volume": 44177.0}, {"date": "2025-11-25", "close": 14.56, "volume": 303174.0}, {"date": "2025-11-26", "close": 14.6, "volume": 61969.0}, {"date": "2025-11-27", "close": 14.6, "volume": 39974.0}, {"date": "2025-11-28", "close": 14.64, "volume": 45932.0}, {"date": "2025-12-01", "close": 14.62, "volume": 80167.0}, {"date": "2025-12-02", "close": 14.68, "volume": 21764.0}, {"date": "2025-12-03", "close": 14.8, "volume": 28295.0}, {"date": "2025-12-04", "close": 14.74, "volume": 71478.0}, {"date": "2025-12-05", "close": 15.0, "volume": 41424.0}, {"date": "2025-12-08", "close": 15.0, "volume": 354341.0}, {"date": "2025-12-09", "close": 14.88, "volume": 63064.0}, {"date": "2025-12-10", "close": 14.96, "volume": 45384.0}, {"date": "2025-12-11", "close": 14.81, "volume": 61981.0}, {"date": "2025-12-12", "close": 14.93, "volume": 39037.0}, {"date": "2025-12-15", "close": 14.63, "volume": 30254.0}, {"date": "2025-12-16", "close": 14.31, "volume": 48603.0}, {"date": "2025-12-17", "close": 14.48, "volume": 48529.0}, {"date": "2025-12-18", "close": 14.38, "volume": 32869.0}, {"date": "2025-12-19", "close": 14.58, "volume": 24815.0}, {"date": "2025-12-22", "close": 14.82, "volume": 33666.0}, {"date": "2025-12-23", "close": 14.83, "volume": 6327.0}, {"date": "2025-12-24", "close": 14.7, "volume": 6921.0}, {"date": "2025-12-29", "close": 14.81, "volume": 19800.0}, {"date": "2025-12-30", "close": 14.75, "volume": 9581.0}, {"date": "2025-12-31", "close": 14.76, "volume": 7299.0}, {"date": "2026-01-02", "close": 14.86, "volume": 11060.0}, {"date": "2026-01-05", "close": 14.98, "volume": 27152.0}, {"date": "2026-01-06", "close": 15.0, "volume": 24221.0}, {"date": "2026-01-07", "close": 14.96, "volume": 26126.0}, {"date": "2026-01-08", "close": 15.1, "volume": 20875.0}, {"date": "2026-01-09", "close": 14.98, "volume": 44539.0}, {"date": "2026-01-12", "close": 15.03, "volume": 20255.0}, {"date": "2026-01-13", "close": 15.14, "volume": 44567.0}, {"date": "2026-01-14", "close": 15.22, "volume": 26153.0}, {"date": "2026-01-15", "close": 15.04, "volume": 27545.0}, {"date": "2026-01-16", "close": 15.14, "volume": 31885.0}, {"date": "2026-01-19", "close": 14.86, "volume": 125350.0}, {"date": "2026-01-20", "close": 14.79, "volume": 186478.0}, {"date": "2026-01-21", "close": 14.68, "volume": 45610.0}, {"date": "2026-01-22", "close": 14.79, "volume": 22202.0}, {"date": "2026-01-23", "close": 14.7, "volume": 30060.0}, {"date": "2026-01-27", "close": 14.76, "volume": 61157.0}, {"date": "2026-01-28", "close": 14.74, "volume": 89474.0}, {"date": "2026-01-29", "close": 14.6, "volume": 55241.0}, {"date": "2026-01-30", "close": 14.58, "volume": 77150.0}, {"date": "2026-02-02", "close": 14.22, "volume": 79594.0}, {"date": "2026-02-03", "close": 14.55, "volume": 53746.0}, {"date": "2026-02-04", "close": 14.05, "volume": 79160.0}, {"date": "2026-02-05", "close": 13.67, "volume": 130365.0}, {"date": "2026-02-06", "close": 13.37, "volume": 67314.0}, {"date": "2026-02-09", "close": 13.8, "volume": 35372.0}, {"date": "2026-02-10", "close": 13.89, "volume": 29791.0}, {"date": "2026-02-11", "close": 13.8, "volume": 21310.0}, {"date": "2026-02-12", "close": 13.65, "volume": 32794.0}, {"date": "2026-02-13", "close": 13.32, "volume": 74322.0}, {"date": "2026-02-16", "close": 13.42, "volume": 50261.0}, {"date": "2026-02-17", "close": 13.35, "volume": 42473.0}, {"date": "2026-02-18", "close": 13.4, "volume": 25394.0}, {"date": "2026-02-19", "close": 13.61, "volume": 18728.0}, {"date": "2026-02-20", "close": 13.61, "volume": 44203.0}, {"date": "2026-02-23", "close": 13.39, "volume": 287124.0}, {"date": "2026-02-24", "close": 13.3, "volume": 28761.0}, {"date": "2026-02-25", "close": 13.47, "volume": 42268.0}, {"date": "2026-02-26", "close": 13.6, "volume": 15326.0}, {"date": "2026-02-27", "close": 13.62, "volume": 29235.0}, {"date": "2026-03-02", "close": 13.46, "volume": 57278.0}, {"date": "2026-03-03", "close": 13.39, "volume": 22905.0}, {"date": "2026-03-04", "close": 13.35, "volume": 63235.0}, {"date": "2026-03-05", "close": 13.52, "volume": 36449.0}, {"date": "2026-03-06", "close": 13.75, "volume": 27976.0}, {"date": "2026-03-09", "close": 13.08, "volume": 64619.0}, {"date": "2026-03-10", "close": 13.52, "volume": 13588.0}, {"date": "2026-03-11", "close": 13.49, "volume": 51477.0}, {"date": "2026-03-12", "close": 13.28, "volume": 21054.0}, {"date": "2026-03-13", "close": 13.31, "volume": 19011.0}, {"date": "2026-03-16", "close": 13.44, "volume": 12924.0}, {"date": "2026-03-17", "close": 13.4, "volume": 66563.0}, {"date": "2026-03-18", "close": 13.525, "volume": 22442.0}, {"date": "2026-03-19", "close": 13.35, "volume": 42102.0}, {"date": "2026-03-20", "close": 13.22, "volume": 16955.0}, {"date": "2026-03-23", "close": 12.92, "volume": 43738.0}, {"date": "2026-03-24", "close": 13.25, "volume": 28414.0}, {"date": "2026-03-25", "close": 13.26, "volume": 34050.0}, {"date": "2026-03-26", "close": 13.21, "volume": 21908.0}, {"date": "2026-03-27", "close": 13.04, "volume": 34652.0}, {"date": "2026-03-30", "close": 12.72, "volume": 34294.0}, {"date": "2026-03-31", "close": 12.62, "volume": 36948.0}, {"date": "2026-04-01", "close": 13.06, "volume": 59856.0}, {"date": "2026-04-02", "close": 12.93, "volume": 26880.0}, {"date": "2026-04-07", "close": 13.2, "volume": 12754.0}, {"date": "2026-04-08", "close": 13.67, "volume": 36533.0}, {"date": "2026-04-09", "close": 13.49, "volume": 29700.0}, {"date": "2026-04-10", "close": 13.45, "volume": 18784.0}, {"date": "2026-04-13", "close": 13.37, "volume": 10242.0}, {"date": "2026-04-14", "close": 13.8, "volume": 22807.0}, {"date": "2026-04-15", "close": 13.96, "volume": 41192.0}, {"date": "2026-04-16", "close": 14.24, "volume": 43016.0}, {"date": "2026-04-17", "close": 14.31, "volume": 23810.0}, {"date": "2026-04-20", "close": 14.38, "volume": 108305.0}, {"date": "2026-04-21", "close": 14.58, "volume": 32743.0}, {"date": "2026-04-22", "close": 14.595, "volume": 21366.0}, {"date": "2026-04-23", "close": 14.58, "volume": 26663.0}, {"date": "2026-04-24", "close": 14.65, "volume": 30216.0}, {"date": "2026-04-27", "close": 14.85, "volume": 52592.0}, {"date": "2026-04-28", "close": 14.75, "volume": 21318.0}, {"date": "2026-04-29", "close": 14.8, "volume": 32889.0}, {"date": "2026-04-30", "close": 14.85, "volume": 31548.0}, {"date": "2026-05-01", "close": 14.96, "volume": 21117.0}, {"date": "2026-05-04", "close": 15.3, "volume": 165281.0}, {"date": "2026-05-05", "close": 15.44, "volume": 74980.0}, {"date": "2026-05-06", "close": 15.8, "volume": 57818.0}, {"date": "2026-05-07", "close": 16.2, "volume": 140708.0}, {"date": "2026-05-08", "close": 16.12, "volume": 33516.0}, {"date": "2026-05-11", "close": 16.65, "volume": 49315.0}, {"date": "2026-05-12", "close": 16.6, "volume": 93041.0}, {"date": "2026-05-13", "close": 16.5, "volume": 56891.0}, {"date": "2026-05-14", "close": 16.5, "volume": 39950.0}, {"date": "2026-05-15", "close": 16.37, "volume": 44860.0}, {"date": "2026-05-18", "close": 16.4, "volume": 51743.0}, {"date": "2026-05-19", "close": 16.33, "volume": 46369.0}, {"date": "2026-05-20", "close": 16.3, "volume": 41822.0}, {"date": "2026-05-21", "close": 16.76, "volume": 55953.0}, {"date": "2026-05-22", "close": 16.95, "volume": 38354.0}, {"date": "2026-05-25", "close": 17.23, "volume": 40697.0}, {"date": "2026-05-26", "close": 17.23, "volume": 43285.0}, {"date": "2026-05-27", "close": 17.67, "volume": 89845.0}, {"date": "2026-05-28", "close": 17.48, "volume": 96575.0}, {"date": "2026-05-29", "close": 17.94, "volume": 68874.0}, {"date": "2026-06-01", "close": 18.36, "volume": 80433.0}, {"date": "2026-06-02", "close": 18.66, "volume": 95342.0}, {"date": "2026-06-03", "close": 18.83, "volume": 92830.0}, {"date": "2026-06-04", "close": 18.37, "volume": 95212.0}, {"date": "2026-06-05", "close": 18.05, "volume": 69556.0}, {"date": "2026-06-09", "close": 17.83, "volume": 148831.0}, {"date": "2026-06-10", "close": 17.01, "volume": 133379.0}, {"date": "2026-06-11", "close": 16.91, "volume": 85837.0}, {"date": "2026-06-12", "close": 17.41, "volume": 58001.0}, {"date": "2026-06-15", "close": 17.86, "volume": 80469.0}, {"date": "2026-06-16", "close": 18.07, "volume": 69472.0}, {"date": "2026-06-17", "close": 17.94, "volume": 74461.0}, {"date": "2026-06-18", "close": 18.12, "volume": 46244.0}, {"date": "2026-06-19", "close": 18.16, "volume": 63530.0}, {"date": "2026-06-22", "close": 18.38, "volume": 117695.0}, {"date": "2026-06-23", "close": 17.79, "volume": 94545.0}, {"date": "2026-06-24", "close": 17.97, "volume": 86548.0}, {"date": "2026-06-25", "close": 18.46, "volume": 64416.0}, {"date": "2026-06-26", "close": 17.53, "volume": 95102.0}, {"date": "2026-06-29", "close": 17.69, "volume": 59695.0}, {"date": "2026-06-30", "close": 18.13, "volume": 68622.0}, {"date": "2026-07-01", "close": 18.1, "volume": 35217.0}, {"date": "2026-07-02", "close": 16.73, "volume": 118354.0}, {"date": "2026-07-03", "close": 16.74, "volume": 139933.0}, {"date": "2026-07-06", "close": 16.76, "volume": 76952.0}, {"date": "2026-07-07", "close": 16.8, "volume": 177277.0}, {"date": "2026-07-08", "close": 16.3, "volume": 94737.0}, {"date": "2026-07-09", "close": 16.61, "volume": 50936.0}, {"date": "2026-07-10", "close": 16.82, "volume": 43007.0}, {"date": "2026-07-13", "close": 16.31, "volume": 82856.0}, {"date": "2026-07-14", "close": 16.15, "volume": 59612.0}, {"date": "2026-07-15", "close": 16.44, "volume": 46967.0}, {"date": "2026-07-16", "close": 16.0, "volume": 59349.0}, {"date": "2026-07-17", "close": 15.2, "volume": 218540.0}, {"date": "2026-07-20", "close": 15.44, "volume": 70940.0}, {"date": "2026-07-21", "close": 15.76, "volume": 77255.0}, {"date": "2026-07-22", "close": 15.88, "volume": 60128.0}, {"date": "2026-07-23", "close": 15.8, "volume": 34371.0}, {"date": "2026-07-24", "close": 15.46, "volume": 50893.0}, {"date": "2026-07-27", "close": 15.51, "volume": 67568.0}, {"date": "2026-07-28", "close": 15.01, "volume": 81381.0}, {"date": "2026-07-29", "close": 14.92, "volume": 67342.0}, {"date": "2026-07-30", "close": 14.77, "volume": 85278.0}, {"date": "2026-07-31", "close": 15.71, "volume": 160399.0}, {"date": "2026-08-03", "close": 15.57, "volume": 102608.0}, {"date": "2026-08-04", "close": 16.0, "volume": 67856.0}, {"date": "2026-08-05", "close": 16.47, "volume": 74706.0}, {"date": "2026-08-06", "close": 16.15, "volume": 27885.0}, {"date": "2026-08-07", "close": 16.01, "volume": 48689.0}, {"date": "2026-08-10", "close": 16.4, "volume": 116548.0}, {"date": "2026-08-11", "close": 16.58, "volume": 25219.0}, {"date": "2026-08-12", "close": 16.5, "volume": 15195.0}, {"date": "2026-08-13", "close": 16.67, "volume": 26161.0}, {"date": "2026-08-14", "close": 16.81, "volume": 55313.0}, {"date": "2026-08-17", "close": 16.68, "volume": 43459.0}, {"date": "2026-08-18", "close": 16.36, "volume": 45209.0}, {"date": "2026-08-19", "close": 16.18, "volume": 21790.0}, {"date": "2026-08-20", "close": 16.36, "volume": 46545.0}, {"date": "2026-08-21", "close": 16.2, "volume": 20542.0}, {"date": "2026-08-24", "close": 16.13, "volume": 32768.0}, {"date": "2026-08-25", "close": 16.06, "volume": 79588.0}, {"date": "2026-08-26", "close": 16.09, "volume": 46433.0}, {"date": "2026-08-27", "close": 16.28, "volume": 30443.0}, {"date": "2026-08-28", "close": 16.31, "volume": 34049.0}, {"date": "2026-08-31", "close": 16.44, "volume": 19580.0}, {"date": "2026-09-01", "close": 16.79, "volume": 28683.0}, {"date": "2026-09-02", "close": 16.15, "volume": 40014.0}, {"date": "2026-09-03", "close": 16.18, "volume": 62324.0}, {"date": "2026-09-04", "close": 16.44, "volume": 6613.0}, {"date": "2026-09-07", "close": 16.36, "volume": 15033.0}], "refreshing": true}