{"ticker": "MDA", "overview": {"name": "MDA Space Ltd. Common Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "MDA", "has_prices": true, "as_of": "2026-10-08", "last": 27.33, "prev_close": 29.0, "change": -1.6700000000000017, "change_pct": -0.057586206896551785, "session_volume": 1692079.0, "vwap_5": 28.914452624444724, "vwap_20": 30.00629181000046, "vwap_60": 34.22093660642178, "vwap_250": 40.48490177501988, "high_52w": 67.13, "low_52w": 17.69, "avg_volume_20": 1227379.8, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001596800-26-000009", "src": "13DG", "ticker": "MDA", "cik": "1857047", "company": "MDA Space Ltd.", "company_raw": "MDA Space Ltd.", "who": "Connor, Clark & Lunn Investment Management Ltd.", "who_key": "Connor, Clark & Lunn Investment Management Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Connor, Clark & Lunn Investment Management Ltd. moves to a 5.6% passive stake in MDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1596800/0001596800-26-000009-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001596800-26-000008", "src": "13DG", "ticker": "MDA", "cik": "1857047", "company": "MDA Space Ltd.", "company_raw": "MDA Space Ltd.", "who": "Connor, Clark & Lunn Investment Management Ltd.", "who_key": "Connor, Clark & Lunn Investment Management Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Connor, Clark & Lunn Investment Management Ltd. takes a 7% passive stake in MDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1596800/0001596800-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}, {"id": "13DG-0001193125-26-232523", "src": "13DG", "ticker": "MDA", "cik": "1857047", "company": "MDA Space Ltd.", "company_raw": "MDA Space Ltd.", "who": "MDA Space Ltd.", "who_key": "MDA Space Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MDA Space Ltd. takes a 7.8% passive stake in MDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1857047/0001193125-26-232523-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311923}], "recent_buys": [], "institutional": [{"id": "13DG-0001596800-26-000009", "src": "13DG", "ticker": "MDA", "cik": "1857047", "company": "MDA Space Ltd.", "company_raw": "MDA Space Ltd.", "who": "Connor, Clark & Lunn Investment Management Ltd.", "who_key": "Connor, Clark & Lunn Investment Management Ltd.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Connor, Clark & Lunn Investment Management Ltd. moves to a 5.6% passive stake in MDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1596800/0001596800-26-000009-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-06-30", "mins": 180883}, {"id": "13DG-0001193125-26-232523", "src": "13DG", "ticker": "MDA", "cik": "1857047", "company": "MDA Space Ltd.", "company_raw": "MDA Space Ltd.", "who": "MDA Space Ltd.", "who_key": "MDA Space Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MDA Space Ltd. takes a 7.8% passive stake in MDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1857047/0001193125-26-232523-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311923}, {"id": "13DG-0001596800-26-000008", "src": "13DG", "ticker": "MDA", "cik": "1857047", "company": "MDA Space Ltd.", "company_raw": "MDA Space Ltd.", "who": "Connor, Clark & Lunn Investment Management Ltd.", "who_key": "Connor, Clark & Lunn Investment Management Ltd.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Connor, Clark & Lunn Investment Management Ltd. takes a 7% passive stake in MDA", "source_url": "https://www.sec.gov/Archives/edgar/data/1596800/0001596800-26-000008-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252883}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MDA Space Ltd. Common Shares", "new_value": "MDA Space Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001857047", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001857047", "applied": 1, "detected_at": "2026-10-26T02:16:20.939532"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "MDA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-05-14", "close": 9.87, "volume": 113394.0}, {"date": "2024-05-15", "close": 9.77, "volume": 53298.0}, {"date": "2024-05-16", "close": 9.77, "volume": null}, {"date": "2024-05-17", "close": 9.395, "volume": 9793.0}, {"date": "2024-05-20", "close": 9.395, "volume": null}, {"date": "2024-05-21", "close": 9.28, "volume": 19647.0}, {"date": "2024-05-22", "close": 9.104, "volume": 27689.0}, {"date": "2024-05-23", "close": 8.97, "volume": 10995.0}, {"date": "2024-05-24", "close": 8.82, "volume": 16420.0}, {"date": "2024-05-28", "close": 8.96, "volume": 14021.0}, {"date": "2024-05-29", "close": 8.58, "volume": 2181.0}, {"date": "2024-05-30", "close": 8.57, "volume": 23598.0}, {"date": "2024-05-31", "close": 8.57, "volume": 30196.0}, {"date": "2024-06-03", "close": 8.575, "volume": 5712.0}, {"date": "2024-06-04", "close": 8.62, "volume": 9010.0}, {"date": "2024-06-05", "close": 8.62, "volume": null}, {"date": "2024-06-06", "close": 8.85, "volume": 8953.0}, {"date": "2024-06-07", "close": 8.85, "volume": null}, {"date": "2024-06-10", "close": 8.7472, "volume": 31805.0}, {"date": "2024-06-11", "close": 9.1399, "volume": 54132.0}, {"date": "2024-06-12", "close": 9.24, "volume": 17126.0}, {"date": "2024-06-13", "close": 9.24, "volume": null}, {"date": "2024-06-14", "close": 8.85, "volume": 11438.0}, {"date": "2024-06-17", "close": 8.6, "volume": 3699.0}, {"date": "2024-06-18", "close": 8.72, "volume": 11371.0}, {"date": "2024-06-20", "close": 8.67, "volume": 13926.0}, {"date": "2024-06-21", "close": 8.75, "volume": 13708.0}, {"date": "2024-06-24", "close": 8.75, "volume": null}, {"date": "2024-06-25", "close": 8.724, "volume": 699.0}, {"date": "2024-06-26", "close": 8.724, "volume": null}, {"date": "2024-06-27", "close": 9.64, "volume": 29186.0}, {"date": "2024-06-28", "close": 10.05, "volume": 30488.0}, {"date": "2024-07-01", "close": 10.05, "volume": 200.0}, {"date": "2024-07-02", "close": 9.78, "volume": 39302.0}, {"date": "2024-07-03", "close": 9.5718, "volume": 160.0}, {"date": "2024-07-05", "close": 9.69, "volume": 995.0}, {"date": "2024-07-08", "close": 9.4, "volume": 15087.0}, {"date": "2024-07-09", "close": 9.47, "volume": 8656.0}, {"date": "2024-07-10", "close": 9.386, "volume": 12128.0}, {"date": "2024-07-11", "close": 9.16, "volume": 7022.0}, {"date": "2024-07-12", "close": 9.57, "volume": 2456.0}, {"date": "2024-07-15", "close": 9.696, "volume": 10334.0}, {"date": "2024-07-16", "close": 9.7841, "volume": 16212.0}, {"date": "2024-07-17", "close": 9.5, "volume": 2982.0}, {"date": "2024-07-18", "close": 9.5, "volume": null}, {"date": "2024-07-19", "close": 9.5, "volume": null}, {"date": "2024-07-22", "close": 9.5, "volume": null}, {"date": "2024-07-23", "close": 9.75, "volume": 6388.0}, {"date": "2024-07-24", "close": 9.75, "volume": null}, {"date": "2024-07-25", "close": 9.49, "volume": 12896.0}, {"date": "2024-07-26", "close": 9.49, "volume": null}, {"date": "2024-07-29", "close": 9.53, "volume": 9243.0}, {"date": "2024-07-30", "close": 9.53, "volume": null}, {"date": "2024-07-31", "close": 9.53, "volume": null}, {"date": "2024-08-01", "close": 9.53, "volume": null}, {"date": "2024-08-02", "close": 8.82, "volume": 14702.0}, {"date": "2024-08-05", "close": 8.82, "volume": null}, {"date": "2024-08-06", "close": 8.71, "volume": 3930.0}, {"date": "2024-08-07", "close": 8.8, "volume": 916.0}, {"date": "2024-08-08", "close": 9.85, "volume": 22988.0}, {"date": "2024-08-09", "close": 10.285, "volume": 18380.0}, {"date": "2024-08-12", "close": 10.4557, "volume": 7513.0}, {"date": "2024-08-13", "close": 10.25, "volume": 394.0}, {"date": "2024-08-14", "close": 10.61, "volume": 508.0}, {"date": "2024-08-15", "close": 10.8299, "volume": 27573.0}, {"date": "2024-08-16", "close": 10.8299, "volume": null}, {"date": "2024-08-19", "close": 10.88, "volume": 16039.0}, {"date": "2024-08-20", "close": 10.81, "volume": 10100.0}, {"date": "2024-08-21", "close": 10.55, "volume": 18036.0}, {"date": "2024-08-22", "close": 10.55, "volume": null}, {"date": "2024-08-23", "close": 11.15, "volume": 31789.0}, {"date": "2024-08-26", "close": 11.42, "volume": 12185.0}, {"date": "2024-08-27", "close": 11.89, "volume": 28493.0}, {"date": "2024-08-28", "close": 11.66, "volume": 46879.0}, {"date": "2024-08-29", "close": 11.7523, "volume": 11797.0}, {"date": "2024-08-30", "close": 11.77, "volume": 30817.0}, {"date": "2024-09-03", "close": 11.38, "volume": 160199.0}, {"date": "2024-09-04", "close": 11.556, "volume": 6500.0}, {"date": "2024-09-05", "close": 11.41, "volume": 3590.0}, {"date": "2024-09-06", "close": 10.981, "volume": 29558.0}, {"date": "2024-09-09", "close": 11.2473, "volume": 7017.0}, {"date": "2024-09-10", "close": 11.31, "volume": 37357.0}, {"date": "2024-09-11", "close": 11.23, "volume": 6546.0}, {"date": "2024-09-12", "close": 11.37, "volume": 7713.0}, {"date": "2024-09-13", "close": 12.18, "volume": 53969.0}, {"date": "2024-09-16", "close": 12.27, "volume": 12280.0}, {"date": "2024-09-17", "close": 12.2375, "volume": 3839.0}, {"date": "2024-09-18", "close": 12.25, "volume": 9457.0}, {"date": "2024-09-19", "close": 12.161, "volume": 22900.0}, {"date": "2024-09-20", "close": 12.36, "volume": 18764.0}, {"date": "2024-09-23", "close": 12.2775, "volume": 5640.0}, {"date": "2024-09-24", "close": 12.433, "volume": 7881.0}, {"date": "2024-09-25", "close": 12.5, "volume": 19624.0}, {"date": "2024-09-26", "close": 12.7279, "volume": 57508.0}, {"date": "2024-09-27", "close": 12.5765, "volume": 11414.0}, {"date": "2024-09-30", "close": 12.5, "volume": 21140.0}, {"date": "2024-10-01", "close": 12.85, "volume": 23574.0}, {"date": "2024-10-02", "close": 13.1125, "volume": 32620.0}, {"date": "2024-10-03", "close": 13.7, "volume": 36189.0}, {"date": "2024-10-04", "close": 14.205, "volume": 35742.0}, {"date": "2024-10-07", "close": 14.567, "volume": 34676.0}, {"date": "2024-10-08", "close": 14.63, "volume": 7796.0}, {"date": "2024-10-09", "close": 14.765, "volume": 12713.0}, {"date": "2024-10-10", "close": 14.91, "volume": 17740.0}, {"date": "2024-10-11", "close": 15.27, "volume": 22750.0}, {"date": "2024-10-14", "close": 16.15, "volume": 1900.0}, {"date": "2024-10-15", "close": 15.13, "volume": 21534.0}, {"date": "2024-10-16", "close": 15.35, "volume": 10857.0}, {"date": "2024-10-17", "close": 15.5971, "volume": 13177.0}, {"date": "2024-10-18", "close": 15.655, "volume": 9651.0}, {"date": "2024-10-21", "close": 15.7155, "volume": 4441.0}, {"date": "2024-10-22", "close": 15.8, "volume": 1990.0}, {"date": "2024-10-23", "close": 15.23, "volume": 5322.0}, {"date": "2024-10-24", "close": 15.0723, "volume": 31320.0}, {"date": "2024-10-25", "close": 15.176, "volume": 8140.0}, {"date": "2024-10-28", "close": 15.07, "volume": 15764.0}, {"date": "2024-10-29", "close": 15.0, "volume": 6621.0}, {"date": "2024-10-30", "close": 15.15, "volume": 6446.0}, {"date": "2024-10-31", "close": 15.238, "volume": 4872.0}, {"date": "2024-11-01", "close": 16.49, "volume": 28734.0}, {"date": "2024-11-04", "close": 17.56, "volume": 12939.0}, {"date": "2024-11-05", "close": 17.93, "volume": 21949.0}, {"date": "2024-11-06", "close": 18.2525, "volume": 28302.0}, {"date": "2024-11-07", "close": 18.2818, "volume": 57048.0}, {"date": "2024-11-08", "close": 18.69, "volume": 7400.0}, {"date": "2024-11-11", "close": 18.61, "volume": 11057.0}, {"date": "2024-11-12", "close": 18.54, "volume": 17192.0}, {"date": "2024-11-13", "close": 18.415, "volume": 36153.0}, {"date": "2024-11-14", "close": 18.61, "volume": 9490.0}, {"date": "2024-11-15", "close": 17.66, "volume": 43003.0}, {"date": "2024-11-18", "close": 17.926, "volume": 53529.0}, {"date": "2024-11-19", "close": 18.8725, "volume": 38282.0}, {"date": "2024-11-20", "close": 18.89, "volume": 15830.0}, {"date": "2024-11-21", "close": 18.7525, "volume": 47520.0}, {"date": "2024-11-22", "close": 18.93, "volume": 13987.0}, {"date": "2024-11-25", "close": 19.975, "volume": 55170.0}, {"date": "2024-11-26", "close": 19.09, "volume": 55903.0}, {"date": "2024-11-27", "close": 19.02, "volume": 36116.0}, {"date": "2024-11-29", "close": 19.15, "volume": 22118.0}, {"date": "2024-12-02", "close": 19.023, "volume": 20744.0}, {"date": "2024-12-03", "close": 19.5, "volume": 26538.0}, {"date": "2024-12-04", "close": 20.52, "volume": 26798.0}, {"date": "2024-12-05", "close": 20.1235, "volume": 20515.0}, {"date": "2024-12-06", "close": 20.4, "volume": 23004.0}, {"date": "2024-12-09", "close": 20.64, "volume": 46405.0}, {"date": "2024-12-10", "close": 20.092, "volume": 15223.0}, {"date": "2024-12-11", "close": 20.4125, "volume": 66212.0}, {"date": "2024-12-12", "close": 20.0325, "volume": 34820.0}, {"date": "2024-12-13", "close": 19.821, "volume": 30600.0}, {"date": "2024-12-16", "close": 19.91, "volume": 16365.0}, {"date": "2024-12-17", "close": 20.093, "volume": 6032.0}, {"date": "2024-12-18", "close": 19.52, "volume": 38510.0}, {"date": "2024-12-19", "close": 19.5465, "volume": 17749.0}, {"date": "2024-12-20", "close": 19.7995, "volume": 26611.0}, {"date": "2024-12-23", "close": 20.1135, "volume": 1207.0}, {"date": "2024-12-24", "close": 20.11, "volume": 16391.0}, {"date": "2024-12-26", "close": 20.11, "volume": 7616.0}, {"date": "2024-12-27", "close": 20.2195, "volume": 16625.0}, {"date": "2024-12-30", "close": 20.445, "volume": 87626.0}, {"date": "2024-12-31", "close": 20.51, "volume": 26602.0}, {"date": "2025-01-02", "close": 19.911, "volume": 10968.0}, {"date": "2025-01-03", "close": 20.375, "volume": 25007.0}, {"date": "2025-01-06", "close": 20.32, "volume": 35406.0}, {"date": "2025-01-07", "close": 19.46, "volume": 25461.0}, {"date": "2025-01-08", "close": 19.9455, "volume": 11253.0}, {"date": "2025-01-10", "close": 19.5233, "volume": 14704.0}, {"date": "2025-01-13", "close": 19.355, "volume": 11021.0}, {"date": "2025-01-14", "close": 19.03, "volume": 35598.0}, {"date": "2025-01-15", "close": 19.04, "volume": 20983.0}, {"date": "2025-01-16", "close": 18.89, "volume": 23956.0}, {"date": "2025-01-17", "close": 18.9, "volume": 17484.0}, {"date": "2025-01-21", "close": 19.24, "volume": 33631.0}, {"date": "2025-01-22", "close": 19.665, "volume": 45084.0}, {"date": "2025-01-23", "close": 19.85, "volume": 33271.0}, {"date": "2025-01-24", "close": 19.92, "volume": 26414.0}, {"date": "2025-01-27", "close": 18.4, "volume": 15555.0}, {"date": "2025-01-28", "close": 18.8, "volume": 8208.0}, {"date": "2025-01-29", "close": 17.32, "volume": 147612.0}, {"date": "2025-01-30", "close": 16.68, "volume": 81910.0}, {"date": "2025-01-31", "close": 15.87, "volume": 87713.0}, {"date": "2025-02-03", "close": 15.2, "volume": 129874.0}, {"date": "2025-02-04", "close": 16.49, "volume": 18042.0}, {"date": "2025-02-05", "close": 15.05, "volume": 37512.0}, {"date": "2025-02-06", "close": 15.608, "volume": 43220.0}, {"date": "2025-02-07", "close": 15.35, "volume": 131464.0}, {"date": "2025-02-10", "close": 17.32, "volume": 73631.0}, {"date": "2025-02-11", "close": 17.14, "volume": 66363.0}, {"date": "2025-02-12", "close": 16.7424, "volume": 15928.0}, {"date": "2025-02-13", "close": 17.064, "volume": 20362.0}, {"date": "2025-02-14", "close": 17.047, "volume": 23465.0}, {"date": "2025-02-18", "close": 17.64, "volume": 37424.0}, {"date": "2025-02-19", "close": 17.93, "volume": 41839.0}, {"date": "2025-02-20", "close": 17.4895, "volume": 35526.0}, {"date": "2025-02-21", "close": 17.21, "volume": 11707.0}, {"date": "2025-02-24", "close": 17.118, "volume": 10618.0}, {"date": "2025-02-25", "close": 16.98, "volume": 16467.0}, {"date": "2025-02-26", "close": 16.79, "volume": 26915.0}, {"date": "2025-02-27", "close": 16.175, "volume": 31207.0}, {"date": "2025-02-28", "close": 16.02, "volume": 67615.0}, {"date": "2025-03-03", "close": 14.689, "volume": 64327.0}, {"date": "2025-03-04", "close": 15.36, "volume": 46002.0}, {"date": "2025-03-05", "close": 16.1, "volume": 348688.0}, {"date": "2025-03-06", "close": 15.976, "volume": 99583.0}, {"date": "2025-03-07", "close": 18.57, "volume": 76365.0}, {"date": "2025-03-10", "close": 19.19, "volume": 140723.0}, {"date": "2025-03-11", "close": 19.41, "volume": 66080.0}, {"date": "2025-03-12", "close": 19.45, "volume": 40482.0}, {"date": "2025-03-13", "close": 18.95, "volume": 30678.0}, {"date": "2025-03-14", "close": 19.451, "volume": 13785.0}, {"date": "2025-03-17", "close": 19.5175, "volume": 17600.0}, {"date": "2025-03-18", "close": 19.215, "volume": 10392.0}, {"date": "2025-03-19", "close": 19.215, "volume": null}, {"date": "2025-03-20", "close": 20.04, "volume": 9300.0}, {"date": "2025-03-21", "close": 19.78, "volume": 32234.0}, {"date": "2025-03-24", "close": 20.225, "volume": 44390.0}, {"date": "2025-03-25", "close": 20.125, "volume": 32550.0}, {"date": "2025-03-26", "close": 20.16, "volume": 14476.0}, {"date": "2025-03-27", "close": 19.95, "volume": 13528.0}, {"date": "2025-03-28", "close": 18.91, "volume": 34614.0}, {"date": "2025-03-31", "close": 19.27, "volume": 18649.0}, {"date": "2025-04-01", "close": 18.14, "volume": 56559.0}, {"date": "2025-04-02", "close": 19.1, "volume": 49958.0}, {"date": "2025-04-03", "close": 18.56, "volume": 23806.0}, {"date": "2025-04-04", "close": 16.8675, "volume": 35818.0}, {"date": "2025-04-07", "close": 16.7501, "volume": 29743.0}, {"date": "2025-04-08", "close": 16.445, "volume": 14988.0}, {"date": "2025-04-09", "close": 18.42, "volume": 28077.0}, {"date": "2025-04-10", "close": 17.83, "volume": 15259.0}, {"date": "2025-04-11", "close": 17.85, "volume": 22470.0}, {"date": "2025-04-14", "close": 17.65, "volume": 7916.0}, {"date": "2025-04-15", "close": 17.8288, "volume": 2339.0}, {"date": "2025-04-16", "close": 17.8832, "volume": 12465.0}, {"date": "2025-04-17", "close": 17.71, "volume": 14971.0}, {"date": "2025-04-21", "close": 17.76, "volume": 24146.0}, {"date": "2025-04-22", "close": 17.77, "volume": 19159.0}, {"date": "2025-04-23", "close": 18.37, "volume": 10598.0}, {"date": "2025-04-24", "close": 18.9046, "volume": 96867.0}, {"date": "2025-04-25", "close": 19.28, "volume": 9473.0}, {"date": "2025-04-28", "close": 19.24, "volume": 36593.0}, {"date": "2025-04-29", "close": 19.25, "volume": 55513.0}, {"date": "2025-04-30", "close": 19.52, "volume": 11304.0}, {"date": "2025-05-01", "close": 19.26, "volume": 15537.0}, {"date": "2025-05-02", "close": 16.665, "volume": 68469.0}, {"date": "2025-05-05", "close": 17.26, "volume": 39453.0}, {"date": "2025-05-06", "close": 17.34, "volume": 44165.0}, {"date": "2025-05-07", "close": 17.363, "volume": 24756.0}, {"date": "2025-05-08", "close": 17.5, "volume": 10564.0}, {"date": "2025-05-09", "close": 18.03, "volume": 6269.0}, {"date": "2025-05-12", "close": 17.8, "volume": 34559.0}, {"date": "2025-05-13", "close": 17.73, "volume": 4330.0}, {"date": "2025-05-14", "close": 17.16, "volume": 82158.0}, {"date": "2025-05-15", "close": 18.24, "volume": 29728.0}, {"date": "2025-05-16", "close": 18.69, "volume": 25933.0}, {"date": "2025-05-19", "close": 17.98, "volume": 162.0}, {"date": "2025-05-20", "close": 18.745, "volume": 8312.0}, {"date": "2025-05-21", "close": 18.928, "volume": 5492.0}, {"date": "2025-05-22", "close": 20.34, "volume": 33164.0}, {"date": "2025-05-23", "close": 20.48, "volume": 16299.0}, {"date": "2025-05-27", "close": 20.66, "volume": 42775.0}, {"date": "2025-05-28", "close": 20.37, "volume": 11993.0}, {"date": "2025-05-29", "close": 20.34, "volume": 3564.0}, {"date": "2025-05-30", "close": 20.54, "volume": 18808.0}, {"date": "2025-06-02", "close": 20.852, "volume": 22747.0}, {"date": "2025-06-03", "close": 20.89, "volume": 8208.0}, {"date": "2025-06-04", "close": 20.845, "volume": 2282.0}, {"date": "2025-06-05", "close": 21.331, "volume": 23051.0}, {"date": "2025-06-06", "close": 21.63, "volume": 14680.0}, {"date": "2025-06-09", "close": 21.25, "volume": 41588.0}, {"date": "2025-06-10", "close": 21.135, "volume": 25666.0}, {"date": "2025-06-11", "close": 21.204, "volume": 9186.0}, {"date": "2025-06-12", "close": 21.5538, "volume": 11595.0}, {"date": "2025-06-13", "close": 21.83, "volume": 6379.0}, {"date": "2025-06-16", "close": 22.16, "volume": 20258.0}, {"date": "2025-06-17", "close": 22.02, "volume": 22656.0}, {"date": "2025-06-18", "close": 22.415, "volume": 33552.0}, {"date": "2025-06-20", "close": 23.3, "volume": 31201.0}, {"date": "2025-06-23", "close": 23.2, "volume": 49769.0}, {"date": "2025-06-24", "close": 23.339, "volume": 10089.0}, {"date": "2025-06-25", "close": 24.225, "volume": 121036.0}, {"date": "2025-06-26", "close": 25.1412, "volume": 77364.0}, {"date": "2025-06-27", "close": 25.05, "volume": 17943.0}, {"date": "2025-06-30", "close": 25.843, "volume": 41294.0}, {"date": "2025-07-01", "close": 25.8, "volume": 1303.0}, {"date": "2025-07-02", "close": 26.65, "volume": 79719.0}, {"date": "2025-07-03", "close": 26.71, "volume": 54108.0}, {"date": "2025-07-07", "close": 27.48, "volume": 67434.0}, {"date": "2025-07-08", "close": 28.03, "volume": 9840.0}, {"date": "2025-07-09", "close": 28.57, "volume": 44240.0}, {"date": "2025-07-10", "close": 29.035, "volume": 33840.0}, {"date": "2025-07-11", "close": 28.48, "volume": 23648.0}, {"date": "2025-07-14", "close": 28.4595, "volume": 76156.0}, {"date": "2025-07-15", "close": 28.77, "volume": 47450.0}, {"date": "2025-07-16", "close": 29.59, "volume": 8971.0}, {"date": "2025-07-17", "close": 30.25, "volume": 17159.0}, {"date": "2025-07-18", "close": 31.6, "volume": 58478.0}, {"date": "2025-07-21", "close": 31.8925, "volume": 34899.0}, {"date": "2025-07-22", "close": 30.5, "volume": 93232.0}, {"date": "2025-07-23", "close": 30.32, "volume": 46869.0}, {"date": "2025-07-24", "close": 29.88, "volume": 26475.0}, {"date": "2025-07-25", "close": 29.92, "volume": 60005.0}, {"date": "2025-07-28", "close": 28.67, "volume": 42363.0}, {"date": "2025-07-29", "close": 28.82, "volume": 53997.0}, {"date": "2025-07-30", "close": 28.626, "volume": 15705.0}, {"date": "2025-07-31", "close": 28.0701, "volume": 39770.0}, {"date": "2025-08-01", "close": 33.35, "volume": 112118.0}, {"date": "2025-08-04", "close": 33.975, "volume": 9339.0}, {"date": "2025-08-05", "close": 32.38, "volume": 58977.0}, {"date": "2025-08-06", "close": 33.446, "volume": 34553.0}, {"date": "2025-08-07", "close": 32.372, "volume": 26338.0}, {"date": "2025-08-08", "close": 30.668, "volume": 46064.0}, {"date": "2025-08-11", "close": 30.38, "volume": 37968.0}, {"date": "2025-08-12", "close": 31.354, "volume": 37617.0}, {"date": "2025-08-13", "close": 31.56, "volume": 52921.0}, {"date": "2025-08-14", "close": 30.92, "volume": 549947.0}, {"date": "2025-08-15", "close": 30.92, "volume": null}, {"date": "2025-08-18", "close": 33.394, "volume": 111244.0}, {"date": "2025-08-19", "close": 32.29, "volume": 69584.0}, {"date": "2025-08-20", "close": 31.7, "volume": 33183.0}, {"date": "2025-08-21", "close": 32.03, "volume": 35057.0}, {"date": "2025-08-22", "close": 32.03, "volume": 49023.0}, {"date": "2025-08-25", "close": 31.95, "volume": 60009.0}, {"date": "2025-08-26", "close": 32.862, "volume": 40756.0}, {"date": "2025-08-27", "close": 32.88, "volume": 767695.0}, {"date": "2025-08-28", "close": 32.625, "volume": 43060.0}, {"date": "2025-08-29", "close": 32.205, "volume": 13455.0}, {"date": "2025-09-02", "close": 31.73, "volume": 19800.0}, {"date": "2025-09-03", "close": 31.8, "volume": 37351.0}, {"date": "2025-09-04", "close": 31.91, "volume": 26361.0}, {"date": "2025-09-05", "close": 31.61, "volume": 7577.0}, {"date": "2025-09-08", "close": 23.916, "volume": 209116.0}, {"date": "2025-09-09", "close": 23.7999, "volume": 69838.0}, {"date": "2025-09-10", "close": 22.75, "volume": 163214.0}, {"date": "2025-09-11", "close": 22.3025, "volume": 111449.0}, {"date": "2025-09-12", "close": 22.256, "volume": 33806.0}, {"date": "2025-09-15", "close": 23.296, "volume": 109137.0}, {"date": "2025-09-16", "close": 23.74, "volume": 258258.0}, {"date": "2025-09-17", "close": 23.4899, "volume": 96569.0}, {"date": "2025-09-18", "close": 22.85, "volume": 123285.0}, {"date": "2025-09-19", "close": 23.28, "volume": 363318.0}, {"date": "2025-09-22", "close": 23.98, "volume": 519967.0}, {"date": "2025-09-23", "close": 24.05, "volume": 88398.0}, {"date": "2025-09-24", "close": 23.96, "volume": 61429.0}, {"date": "2025-09-25", "close": 24.42, "volume": 60419.0}, {"date": "2025-09-26", "close": 24.26, "volume": 46376.0}, {"date": "2025-09-29", "close": 25.16, "volume": 107714.0}, {"date": "2025-09-30", "close": 24.855, "volume": 21364.0}, {"date": "2025-10-01", "close": 24.48, "volume": 31804.0}, {"date": "2025-10-02", "close": 24.854, "volume": 20867.0}, {"date": "2025-10-03", "close": 25.33, "volume": 23777.0}, {"date": "2025-10-06", "close": 25.616, "volume": 44766.0}, {"date": "2025-10-07", "close": 25.4578, "volume": 50282.0}, {"date": "2025-10-08", "close": 26.93, "volume": 75285.0}, {"date": "2025-10-09", "close": 27.138, "volume": 79512.0}, {"date": "2025-10-10", "close": 25.82, "volume": 58995.0}, {"date": "2025-10-13", "close": 26.51, "volume": 3379.0}, {"date": "2025-10-14", "close": 26.277, "volume": 322023.0}, {"date": "2025-10-15", "close": 26.0, "volume": 44102.0}, {"date": "2025-10-16", "close": 25.15, "volume": 20458.0}, {"date": "2025-10-17", "close": 24.6, "volume": 34254.0}, {"date": "2025-10-20", "close": 25.0, "volume": 14274.0}, {"date": "2025-10-21", "close": 25.2395, "volume": 9128.0}, {"date": "2025-10-22", "close": 24.89, "volume": 6951.0}, {"date": "2025-10-23", "close": 24.81, "volume": 36690.0}, {"date": "2025-10-24", "close": 25.1, "volume": 28776.0}, {"date": "2025-10-27", "close": 24.686, "volume": 60645.0}, {"date": "2025-10-28", "close": 24.49, "volume": 68935.0}, {"date": "2025-10-29", "close": 24.8887, "volume": 30012.0}, {"date": "2025-10-30", "close": 20.65, "volume": 141581.0}, {"date": "2025-10-31", "close": 19.538, "volume": 272358.0}, {"date": "2025-11-03", "close": 19.42, "volume": 124949.0}, {"date": "2025-11-04", "close": 18.4513, "volume": 165943.0}, {"date": "2025-11-05", "close": 18.1101, "volume": 86290.0}, {"date": "2025-11-06", "close": 16.63, "volume": 206427.0}, {"date": "2025-11-07", "close": 16.619, "volume": 14015.0}, {"date": "2025-11-10", "close": 16.328, "volume": 266245.0}, {"date": "2025-11-11", "close": 16.16, "volume": 71424.0}, {"date": "2025-11-12", "close": 16.13, "volume": 45422.0}, {"date": "2025-11-13", "close": 15.3, "volume": 87418.0}, {"date": "2025-11-14", "close": 15.87, "volume": 162116.0}, {"date": "2025-11-17", "close": 15.18, "volume": 59771.0}, {"date": "2025-11-18", "close": 15.52, "volume": 64849.0}, {"date": "2025-11-19", "close": 16.24, "volume": 117156.0}, {"date": "2025-11-20", "close": 16.3, "volume": 150433.0}, {"date": "2025-11-21", "close": 16.13, "volume": 89718.0}, {"date": "2025-11-24", "close": 16.59, "volume": 153679.0}, {"date": "2025-11-25", "close": 16.7125, "volume": 46016.0}, {"date": "2025-11-26", "close": 16.9577, "volume": 95206.0}, {"date": "2025-11-28", "close": 17.26, "volume": 11639.0}, {"date": "2025-12-01", "close": 16.603, "volume": 22713.0}, {"date": "2025-12-02", "close": 16.528, "volume": 9494.0}, {"date": "2025-12-03", "close": 16.52, "volume": 54086.0}, {"date": "2025-12-04", "close": 18.2655, "volume": 101114.0}, {"date": "2025-12-05", "close": 17.955, "volume": 87881.0}, {"date": "2025-12-08", "close": 17.69, "volume": 47270.0}, {"date": "2025-12-09", "close": 18.35, "volume": 143229.0}, {"date": "2025-12-10", "close": 18.83, "volume": 233535.0}, {"date": "2025-12-11", "close": 18.66, "volume": 74439.0}, {"date": "2025-12-12", "close": 18.433, "volume": 37885.0}, {"date": "2025-12-15", "close": 18.7999, "volume": 92741.0}, {"date": "2025-12-16", "close": 18.57, "volume": 65211.0}, {"date": "2025-12-17", "close": 17.72, "volume": 33249.0}, {"date": "2025-12-18", "close": 17.758, "volume": 49356.0}, {"date": "2025-12-19", "close": 18.65, "volume": 503666.0}, {"date": "2025-12-22", "close": 19.586, "volume": 29037.0}, {"date": "2025-12-23", "close": 19.6, "volume": 53433.0}, {"date": "2025-12-24", "close": 21.0, "volume": 20160.0}, {"date": "2025-12-26", "close": 21.0, "volume": 12752.0}, {"date": "2025-12-29", "close": 19.692, "volume": 86233.0}, {"date": "2025-12-30", "close": 19.247, "volume": 73220.0}, {"date": "2025-12-31", "close": 19.402, "volume": 44829.0}, {"date": "2026-01-02", "close": 20.095, "volume": 36621.0}, {"date": "2026-01-05", "close": 20.0865, "volume": 39210.0}, {"date": "2026-01-06", "close": 19.95, "volume": 112028.0}, {"date": "2026-01-07", "close": 19.7, "volume": 124046.0}, {"date": "2026-01-08", "close": 20.85, "volume": 77943.0}, {"date": "2026-01-09", "close": 21.2154, "volume": 72197.0}, {"date": "2026-01-12", "close": 21.95, "volume": 108839.0}, {"date": "2026-01-13", "close": 21.562, "volume": 77301.0}, {"date": "2026-01-14", "close": 21.82, "volume": 41212.0}, {"date": "2026-01-15", "close": 22.6875, "volume": 86754.0}, {"date": "2026-01-16", "close": 26.08, "volume": 74764.0}, {"date": "2026-01-20", "close": 27.102, "volume": 200943.0}, {"date": "2026-01-21", "close": 26.932, "volume": 227134.0}, {"date": "2026-01-22", "close": 26.6, "volume": 103894.0}, {"date": "2026-01-23", "close": 26.85, "volume": 56692.0}, {"date": "2026-01-26", "close": 26.5125, "volume": 54174.0}, {"date": "2026-01-27", "close": 28.81, "volume": 111508.0}, {"date": "2026-01-28", "close": 30.422, "volume": 87528.0}, {"date": "2026-01-29", "close": 29.2, "volume": 27793.0}, {"date": "2026-01-30", "close": 28.23, "volume": 91222.0}, {"date": "2026-02-02", "close": 27.91, "volume": 18088.0}, {"date": "2026-02-03", "close": 28.85, "volume": 29508.0}, {"date": "2026-02-04", "close": 27.24, "volume": 86299.0}, {"date": "2026-02-05", "close": 25.5725, "volume": 145578.0}, {"date": "2026-02-06", "close": 25.2915, "volume": 107293.0}, {"date": "2026-02-09", "close": 26.4, "volume": 32083.0}, {"date": "2026-02-10", "close": 26.54, "volume": 24689.0}, {"date": "2026-02-11", "close": 25.77, "volume": 16070.0}, {"date": "2026-02-12", "close": 24.7, "volume": 83593.0}, {"date": "2026-02-13", "close": 25.715, "volume": 9870.0}, {"date": "2026-02-17", "close": 27.0, "volume": 51736.0}, {"date": "2026-02-18", "close": 27.9369, "volume": 418000.0}, {"date": "2026-02-19", "close": 28.39, "volume": 26119.0}, {"date": "2026-02-20", "close": 29.1375, "volume": 42228.0}, {"date": "2026-02-23", "close": 27.65, "volume": 15386.0}, {"date": "2026-02-24", "close": 28.05, "volume": 9126.0}, {"date": "2026-02-25", "close": 28.365, "volume": 19118.0}, {"date": "2026-02-26", "close": 28.7915, "volume": 19024.0}, {"date": "2026-02-27", "close": 29.0, "volume": 68351.0}, {"date": "2026-03-02", "close": 30.595, "volume": 61686.0}, {"date": "2026-03-03", "close": 29.737, "volume": 54540.0}, {"date": "2026-03-04", "close": 31.565, "volume": 129462.0}, {"date": "2026-03-05", "close": 30.51, "volume": 86005.0}, {"date": "2026-03-06", "close": 29.8, "volume": 11472.0}, {"date": "2026-03-09", "close": 31.02, "volume": 20630.0}, {"date": "2026-03-10", "close": 32.63, "volume": 23504.0}, {"date": "2026-03-11", "close": 33.65, "volume": 90400.0}, {"date": "2026-03-12", "close": 30.8, "volume": 2311997.0}, {"date": "2026-03-13", "close": 29.99, "volume": 863890.0}, {"date": "2026-03-16", "close": 31.34, "volume": 1067739.0}, {"date": "2026-03-17", "close": 31.88, "volume": 570740.0}, {"date": "2026-03-18", "close": 33.66, "volume": 1153646.0}, {"date": "2026-03-19", "close": 32.74, "volume": 1185041.0}, {"date": "2026-03-20", "close": 31.4, "volume": 623291.0}, {"date": "2026-03-23", "close": 32.62, "volume": 552136.0}, {"date": "2026-03-24", "close": 29.23, "volume": 907459.0}, {"date": "2026-03-25", "close": 27.81, "volume": 1342177.0}, {"date": "2026-03-26", "close": 26.57, "volume": 429368.0}, {"date": "2026-03-27", "close": 24.82, "volume": 966189.0}, {"date": "2026-03-30", "close": 23.61, "volume": 1014836.0}, {"date": "2026-03-31", "close": 25.32, "volume": 775410.0}, {"date": "2026-04-01", "close": 25.91, "volume": 1036183.0}, {"date": "2026-04-02", "close": 27.21, "volume": 675013.0}, {"date": "2026-04-06", "close": 29.09, "volume": 1776922.0}, {"date": "2026-04-07", "close": 28.59, "volume": 598025.0}, {"date": "2026-04-08", "close": 29.4, "volume": 662619.0}, {"date": "2026-04-09", "close": 30.47, "volume": 556796.0}, {"date": "2026-04-10", "close": 30.59, "volume": 532565.0}, {"date": "2026-04-13", "close": 31.31, "volume": 698353.0}, {"date": "2026-04-14", "close": 33.54, "volume": 1390117.0}, {"date": "2026-04-15", "close": 34.66, "volume": 819471.0}, {"date": "2026-04-16", "close": 35.51, "volume": 984220.0}, {"date": "2026-04-17", "close": 35.21, "volume": 729728.0}, {"date": "2026-04-20", "close": 34.4, "volume": 811284.0}, {"date": "2026-04-21", "close": 33.82, "volume": 503324.0}, {"date": "2026-04-22", "close": 34.66, "volume": 719479.0}, {"date": "2026-04-23", "close": 32.86, "volume": 436588.0}, {"date": "2026-04-24", "close": 32.25, "volume": 397616.0}, {"date": "2026-04-27", "close": 31.03, "volume": 530477.0}, {"date": "2026-04-28", "close": 30.23, "volume": 542162.0}, {"date": "2026-04-29", "close": 29.1, "volume": 413902.0}, {"date": "2026-04-30", "close": 30.65, "volume": 428881.0}, {"date": "2026-05-01", "close": 30.93, "volume": 416786.0}, {"date": "2026-05-04", "close": 30.88, "volume": 584022.0}, {"date": "2026-05-05", "close": 30.51, "volume": 332533.0}, {"date": "2026-05-06", "close": 32.18, "volume": 594012.0}, {"date": "2026-05-07", "close": 34.25, "volume": 768615.0}, {"date": "2026-05-08", "close": 34.61, "volume": 562580.0}, {"date": "2026-05-11", "close": 37.34, "volume": 1212816.0}, {"date": "2026-05-12", "close": 37.34, "volume": 615697.0}, {"date": "2026-05-13", "close": 38.3, "volume": 703364.0}, {"date": "2026-05-14", "close": 39.24, "volume": 724270.0}, {"date": "2026-05-15", "close": 37.87, "volume": 569873.0}, {"date": "2026-05-18", "close": 39.88, "volume": 854756.0}, {"date": "2026-05-19", "close": 38.97, "volume": 921420.0}, {"date": "2026-05-20", "close": 40.13, "volume": 904599.0}, {"date": "2026-05-21", "close": 41.19, "volume": 784573.0}, {"date": "2026-05-22", "close": 43.11, "volume": 1024842.0}, {"date": "2026-05-26", "close": 44.79, "volume": 2452350.0}, {"date": "2026-05-27", "close": 46.43, "volume": 1836671.0}, {"date": "2026-05-28", "close": 48.68, "volume": 1768144.0}, {"date": "2026-05-29", "close": 44.73, "volume": 2097147.0}, {"date": "2026-06-01", "close": 42.46, "volume": 1060322.0}, {"date": "2026-06-02", "close": 42.88, "volume": 1346624.0}, {"date": "2026-06-03", "close": 40.25, "volume": 944464.0}, {"date": "2026-06-04", "close": 41.09, "volume": 1207093.0}, {"date": "2026-06-05", "close": 38.33, "volume": 1378708.0}, {"date": "2026-06-08", "close": 38.81, "volume": 868283.0}, {"date": "2026-06-09", "close": 37.7, "volume": 1342078.0}, {"date": "2026-06-10", "close": 37.74, "volume": 792488.0}, {"date": "2026-06-11", "close": 40.83, "volume": 1851440.0}, {"date": "2026-06-12", "close": 37.27, "volume": 1995655.0}, {"date": "2026-06-15", "close": 38.12, "volume": 1465244.0}, {"date": "2026-06-16", "close": 37.57, "volume": 2660389.0}, {"date": "2026-06-17", "close": 38.96, "volume": 2482666.0}, {"date": "2026-06-18", "close": 39.4, "volume": 2552597.0}, {"date": "2026-06-22", "close": 39.39, "volume": 1598876.0}, {"date": "2026-06-23", "close": 38.71, "volume": 1666095.0}, {"date": "2026-06-24", "close": 37.6, "volume": 1635724.0}, {"date": "2026-06-25", "close": 36.04, "volume": 1519792.0}, {"date": "2026-06-26", "close": 35.64, "volume": 1052850.0}, {"date": "2026-06-29", "close": 38.08, "volume": 1269761.0}, {"date": "2026-06-30", "close": 41.28, "volume": 1163161.0}, {"date": "2026-07-01", "close": 39.5, "volume": 650665.0}, {"date": "2026-07-02", "close": 40.75, "volume": 1297028.0}, {"date": "2026-07-06", "close": 42.11, "volume": 2103004.0}, {"date": "2026-07-07", "close": 39.53, "volume": 731689.0}, {"date": "2026-07-08", "close": 38.67, "volume": 636854.0}, {"date": "2026-07-09", "close": 35.39, "volume": 8492891.0}, {"date": "2026-07-10", "close": 34.0, "volume": 3559516.0}, {"date": "2026-07-13", "close": 31.47, "volume": 3548355.0}, {"date": "2026-07-14", "close": 33.89, "volume": 2825653.0}, {"date": "2026-07-15", "close": 33.21, "volume": 2166129.0}, {"date": "2026-07-16", "close": 31.42, "volume": 2326305.0}, {"date": "2026-07-17", "close": 30.24, "volume": 2882337.0}, {"date": "2026-07-20", "close": 30.0, "volume": 1170896.0}, {"date": "2026-07-21", "close": 31.57, "volume": 1300572.0}, {"date": "2026-07-22", "close": 31.61, "volume": 1003148.0}, {"date": "2026-07-23", "close": 30.88, "volume": 1086358.0}, {"date": "2026-07-24", "close": 29.57, "volume": 1440177.0}, {"date": "2026-07-27", "close": 29.97, "volume": 889623.0}, {"date": "2026-07-28", "close": 29.89, "volume": 1043997.0}, {"date": "2026-07-29", "close": 28.76, "volume": 1428005.0}, {"date": "2026-07-30", "close": 30.28, "volume": 832096.0}, {"date": "2026-07-31", "close": 30.25, "volume": 983135.0}, {"date": "2026-08-03", "close": 32.22, "volume": 1044335.0}, {"date": "2026-08-04", "close": 34.27, "volume": 2113611.0}, {"date": "2026-08-05", "close": 33.94, "volume": 910132.0}, {"date": "2026-08-06", "close": 34.26, "volume": 1001210.0}, {"date": "2026-08-07", "close": 34.59, "volume": 1805182.0}, {"date": "2026-08-10", "close": 33.41, "volume": 2567418.0}, {"date": "2026-08-11", "close": 34.2, "volume": 769078.0}, {"date": "2026-08-12", "close": 35.63, "volume": 1310661.0}, {"date": "2026-08-13", "close": 34.81, "volume": 857001.0}, {"date": "2026-08-14", "close": 35.21, "volume": 669234.0}, {"date": "2026-08-17", "close": 35.26, "volume": 537937.0}, {"date": "2026-08-18", "close": 34.01, "volume": 720887.0}, {"date": "2026-08-19", "close": 32.43, "volume": 1429649.0}, {"date": "2026-08-20", "close": 31.25, "volume": 957810.0}, {"date": "2026-08-21", "close": 30.92, "volume": 1079617.0}, {"date": "2026-08-24", "close": 29.69, "volume": 1163318.0}, {"date": "2026-08-25", "close": 29.46, "volume": 2783024.0}, {"date": "2026-08-26", "close": 29.58, "volume": 645392.0}, {"date": "2026-08-27", "close": 30.36, "volume": 632079.0}, {"date": "2026-08-28", "close": 28.88, "volume": 949017.0}, {"date": "2026-08-31", "close": 28.89, "volume": 1583603.0}, {"date": "2026-09-01", "close": 28.37, "volume": 1461961.0}, {"date": "2026-09-02", "close": 28.02, "volume": 1311723.0}, {"date": "2026-09-03", "close": 29.06, "volume": 1318899.0}, {"date": "2026-09-04", "close": 29.52, "volume": 1038977.0}, {"date": "2026-09-08", "close": 30.14, "volume": 1810017.0}, {"date": "2026-09-09", "close": 28.81, "volume": 1150719.0}, {"date": "2026-09-10", "close": 28.88, "volume": 2071511.0}, {"date": "2026-09-11", "close": 28.97, "volume": 1262825.0}, {"date": "2026-09-14", "close": 28.85, "volume": 663298.0}, {"date": "2026-09-15", "close": 28.95, "volume": 751163.0}, {"date": "2026-09-16", "close": 29.09, "volume": 1224409.0}, {"date": "2026-09-17", "close": 30.41, "volume": 922571.0}, {"date": "2026-09-18", "close": 30.07, "volume": 1589436.0}, {"date": "2026-09-21", "close": 31.79, "volume": 1659376.0}, {"date": "2026-09-22", "close": 31.33, "volume": 1708264.0}, {"date": "2026-09-23", "close": 31.59, "volume": 1045663.0}, {"date": "2026-09-24", "close": 31.48, "volume": 982487.0}, {"date": "2026-09-25", "close": 31.49, "volume": 1491759.0}, {"date": "2026-09-28", "close": 31.05, "volume": 1214504.0}, {"date": "2026-09-29", "close": 29.64, "volume": 2315908.0}, {"date": "2026-09-30", "close": 29.63, "volume": 1287620.0}, {"date": "2026-10-01", "close": 28.97, "volume": 1131383.0}, {"date": "2026-10-02", "close": 29.89, "volume": 910298.0}, {"date": "2026-10-05", "close": 29.5, "volume": 729569.0}, {"date": "2026-10-06", "close": 30.25, "volume": 958147.0}, {"date": "2026-10-07", "close": 29.0, "volume": 1006837.0}, {"date": "2026-10-08", "close": 27.33, "volume": 1692079.0}], "refreshing": true}