{"ticker": "PAVE", "overview": {"name": "Global X US Infrastructure Development 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": "PAVE", "has_prices": true, "as_of": "2026-09-07", "last": 13.04, "prev_close": 12.93, "change": 0.10999999999999943, "change_pct": 0.00850734725444698, "session_volume": 26765.0, "vwap_5": 12.962856032379984, "vwap_20": 13.42578898806928, "vwap_60": 14.003126298366048, "vwap_250": 13.583443281901088, "high_52w": 15.19, "low_52w": 12.26, "avg_volume_20": 25794.75, "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/2924-03140827-2A1699929"}, {"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": "PAVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-05", "close": 9.93, "volume": 8745.0}, {"date": "2024-06-06", "close": 10.02, "volume": 6000.0}, {"date": "2024-06-07", "close": 9.92, "volume": 791.0}, {"date": "2024-06-12", "close": 9.93, "volume": 3200.0}, {"date": "2024-06-13", "close": 10.03, "volume": 15.0}, {"date": "2024-06-14", "close": 10.04, "volume": 406.0}, {"date": "2024-06-17", "close": 9.91, "volume": 2377.0}, {"date": "2024-06-18", "close": 10.02, "volume": 2990.0}, {"date": "2024-06-19", "close": 9.99, "volume": 5100.0}, {"date": "2024-06-20", "close": 10.01, "volume": 655.0}, {"date": "2024-06-21", "close": 9.93, "volume": 2014.0}, {"date": "2024-06-26", "close": 9.9, "volume": 2070.0}, {"date": "2024-06-27", "close": 9.78, "volume": 1948.0}, {"date": "2024-06-28", "close": 9.9, "volume": 8.0}, {"date": "2024-07-02", "close": 9.69, "volume": 4.0}, {"date": "2024-07-03", "close": 9.69, "volume": 20001.0}, {"date": "2024-07-04", "close": 9.71, "volume": 1548.0}, {"date": "2024-07-08", "close": 9.55, "volume": 1146.0}, {"date": "2024-07-09", "close": 9.62, "volume": 10.0}, {"date": "2024-07-10", "close": 9.54, "volume": 301.0}, {"date": "2024-07-12", "close": 9.93, "volume": 5172.0}, {"date": "2024-07-15", "close": 10.01, "volume": 4074.0}, {"date": "2024-07-16", "close": 10.16, "volume": 75.0}, {"date": "2024-07-17", "close": 10.44, "volume": 79559.0}, {"date": "2024-07-18", "close": 10.26, "volume": 3555.0}, {"date": "2024-07-19", "close": 10.22, "volume": 49067.0}, {"date": "2024-07-22", "close": 10.19, "volume": 152.0}, {"date": "2024-07-23", "close": 10.39, "volume": 736.0}, {"date": "2024-07-24", "close": 10.5, "volume": 122.0}, {"date": "2024-07-25", "close": 10.25, "volume": 41779.0}, {"date": "2024-07-26", "close": 10.46, "volume": 6122.0}, {"date": "2024-07-29", "close": 10.64, "volume": 2837.0}, {"date": "2024-07-30", "close": 10.56, "volume": 7893.0}, {"date": "2024-08-01", "close": 10.81, "volume": 18700.0}, {"date": "2024-08-02", "close": 10.46, "volume": 2053.0}, {"date": "2024-08-05", "close": 10.01, "volume": 5420.0}, {"date": "2024-08-06", "close": 10.07, "volume": 2980.0}, {"date": "2024-08-07", "close": 9.99, "volume": 11115.0}, {"date": "2024-08-08", "close": 9.85, "volume": 2687.0}, {"date": "2024-08-12", "close": 10.03, "volume": 501.0}, {"date": "2024-08-13", "close": 9.97, "volume": 3085.0}, {"date": "2024-08-14", "close": 10.01, "volume": 559.0}, {"date": "2024-08-15", "close": 10.04, "volume": 140.0}, {"date": "2024-08-16", "close": 10.23, "volume": 4.0}, {"date": "2024-08-19", "close": 10.08, "volume": 17.0}, {"date": "2024-08-21", "close": 10.01, "volume": 1634.0}, {"date": "2024-08-22", "close": 10.11, "volume": 198.0}, {"date": "2024-08-23", "close": 10.13, "volume": 3.0}, {"date": "2024-08-26", "close": 10.2, "volume": 26.0}, {"date": "2024-08-28", "close": 10.14, "volume": 450.0}, {"date": "2024-08-29", "close": 10.08, "volume": 21.0}, {"date": "2024-08-30", "close": 10.14, "volume": 4.0}, {"date": "2024-09-02", "close": 10.28, "volume": 2.0}, {"date": "2024-09-03", "close": 10.28, "volume": 48.0}, {"date": "2024-09-04", "close": 9.93, "volume": 22.0}, {"date": "2024-09-05", "close": 9.92, "volume": 4.0}, {"date": "2024-09-06", "close": 9.78, "volume": 3478.0}, {"date": "2024-09-09", "close": 9.78, "volume": 2.0}, {"date": "2024-09-10", "close": 9.91, "volume": 23.0}, {"date": "2024-09-12", "close": 9.98, "volume": 10003.0}, {"date": "2024-09-13", "close": 10.05, "volume": 14.0}, {"date": "2024-09-16", "close": 10.19, "volume": 1224.0}, {"date": "2024-09-17", "close": 10.2, "volume": 30006.0}, {"date": "2024-09-19", "close": 10.41, "volume": 1000.0}, {"date": "2024-09-20", "close": 10.52, "volume": 3.0}, {"date": "2024-09-23", "close": 10.48, "volume": 1546.0}, {"date": "2024-09-24", "close": 10.42, "volume": 240.0}, {"date": "2024-09-25", "close": 10.39, "volume": 10.0}, {"date": "2024-09-26", "close": 10.45, "volume": 171.0}, {"date": "2024-09-27", "close": 10.44, "volume": 1439.0}, {"date": "2024-09-30", "close": 10.39, "volume": 2.0}, {"date": "2024-10-01", "close": 10.41, "volume": 250.0}, {"date": "2024-10-04", "close": 10.48, "volume": 600.0}, {"date": "2024-10-07", "close": 10.61, "volume": 3855.0}, {"date": "2024-10-08", "close": 10.73, "volume": 233.0}, {"date": "2024-10-17", "close": 11.14, "volume": 83.0}, {"date": "2024-10-18", "close": 11.14, "volume": 100.0}, {"date": "2024-10-21", "close": 11.16, "volume": 403.0}, {"date": "2024-10-22", "close": 11.16, "volume": 101.0}, {"date": "2024-10-23", "close": 11.01, "volume": 1300.0}, {"date": "2024-10-24", "close": 11.01, "volume": 10012.0}, {"date": "2024-10-28", "close": 11.05, "volume": 4.0}, {"date": "2024-10-30", "close": 11.15, "volume": 3460.0}, {"date": "2024-11-01", "close": 11.01, "volume": 46.0}, {"date": "2024-11-04", "close": 10.94, "volume": 406.0}, {"date": "2024-11-07", "close": 12.05, "volume": 6680.0}, {"date": "2024-11-08", "close": 11.94, "volume": 600.0}, {"date": "2024-11-11", "close": 12.13, "volume": 2486.0}, {"date": "2024-11-12", "close": 12.22, "volume": 33939.0}, {"date": "2024-11-13", "close": 12.08, "volume": 1905.0}, {"date": "2024-11-14", "close": 12.22, "volume": 9240.0}, {"date": "2024-11-15", "close": 12.0, "volume": 4054.0}, {"date": "2024-11-18", "close": 11.97, "volume": 4.0}, {"date": "2024-11-19", "close": 11.94, "volume": 306.0}, {"date": "2024-11-20", "close": 11.89, "volume": 2313.0}, {"date": "2024-11-21", "close": 11.88, "volume": 12236.0}, {"date": "2024-11-26", "close": 12.55, "volume": 653.0}, {"date": "2024-11-27", "close": 12.53, "volume": 7402.0}, {"date": "2024-11-28", "close": 12.46, "volume": 8902.0}, {"date": "2024-11-29", "close": 12.43, "volume": 46625.0}, {"date": "2024-12-02", "close": 12.42, "volume": 7901.0}, {"date": "2024-12-03", "close": 12.44, "volume": 10512.0}, {"date": "2024-12-04", "close": 12.48, "volume": 4876.0}, {"date": "2024-12-05", "close": 12.43, "volume": 29.0}, {"date": "2024-12-06", "close": 12.35, "volume": 1218.0}, {"date": "2024-12-09", "close": 12.35, "volume": 41.0}, {"date": "2024-12-10", "close": 12.2, "volume": 6307.0}, {"date": "2024-12-11", "close": 12.1, "volume": 10.0}, {"date": "2024-12-12", "close": 12.09, "volume": 7319.0}, {"date": "2024-12-13", "close": 12.06, "volume": 1715.0}, {"date": "2024-12-16", "close": 11.95, "volume": 17803.0}, {"date": "2024-12-17", "close": 11.92, "volume": 250.0}, {"date": "2024-12-18", "close": 11.88, "volume": 224.0}, {"date": "2024-12-19", "close": 11.62, "volume": 7781.0}, {"date": "2024-12-20", "close": 11.43, "volume": 3221.0}, {"date": "2024-12-23", "close": 11.65, "volume": 10927.0}, {"date": "2024-12-24", "close": 11.62, "volume": 13440.0}, {"date": "2024-12-30", "close": 11.69, "volume": 484.0}, {"date": "2024-12-31", "close": 11.64, "volume": 427.0}, {"date": "2025-01-02", "close": 11.69, "volume": 423.0}, {"date": "2025-01-03", "close": 11.62, "volume": 5290.0}, {"date": "2025-01-06", "close": 12.03, "volume": 9518.0}, {"date": "2025-01-07", "close": 11.57, "volume": 18490.0}, {"date": "2025-01-08", "close": 11.51, "volume": 2516.0}, {"date": "2025-01-09", "close": 11.58, "volume": 8641.0}, {"date": "2025-01-10", "close": 11.52, "volume": 2405.0}, {"date": "2025-01-13", "close": 11.43, "volume": 1085.0}, {"date": "2025-01-14", "close": 11.63, "volume": 60.0}, {"date": "2025-01-15", "close": 11.88, "volume": 463.0}, {"date": "2025-01-16", "close": 11.98, "volume": 829.0}, {"date": "2025-01-17", "close": 12.12, "volume": 9925.0}, {"date": "2025-01-20", "close": 12.2, "volume": 2308.0}, {"date": "2025-01-21", "close": 12.2, "volume": 45143.0}, {"date": "2025-01-22", "close": 12.37, "volume": 40330.0}, {"date": "2025-01-23", "close": 12.33, "volume": 2917.0}, {"date": "2025-01-24", "close": 12.27, "volume": 2815.0}, {"date": "2025-01-28", "close": 11.91, "volume": 21426.0}, {"date": "2025-01-29", "close": 11.94, "volume": 5652.0}, {"date": "2025-01-30", "close": 12.03, "volume": 305.0}, {"date": "2025-01-31", "close": 12.17, "volume": 1070.0}, {"date": "2025-02-03", "close": 11.89, "volume": 16765.0}, {"date": "2025-02-04", "close": 11.92, "volume": 5019.0}, {"date": "2025-02-05", "close": 11.84, "volume": 1695.0}, {"date": "2025-02-06", "close": 11.83, "volume": 4990.0}, {"date": "2025-02-07", "close": 11.85, "volume": 2721.0}, {"date": "2025-02-10", "close": 11.78, "volume": 1524.0}, {"date": "2025-02-11", "close": 11.87, "volume": 21942.0}, {"date": "2025-02-12", "close": 11.83, "volume": 18900.0}, {"date": "2025-02-13", "close": 11.68, "volume": 19617.0}, {"date": "2025-02-14", "close": 11.69, "volume": 22159.0}, {"date": "2025-02-17", "close": 11.65, "volume": 18091.0}, {"date": "2025-02-18", "close": 11.67, "volume": 22037.0}, {"date": "2025-02-19", "close": 11.8, "volume": 16992.0}, {"date": "2025-02-20", "close": 11.64, "volume": 12378.0}, {"date": "2025-02-21", "close": 11.49, "volume": 9217.0}, {"date": "2025-02-24", "close": 11.23, "volume": 6650.0}, {"date": "2025-02-25", "close": 11.18, "volume": 53443.0}, {"date": "2025-02-26", "close": 11.18, "volume": 26869.0}, {"date": "2025-02-27", "close": 11.32, "volume": 10016.0}, {"date": "2025-02-28", "close": 11.27, "volume": 10930.0}, {"date": "2025-03-03", "close": 11.44, "volume": 15930.0}, {"date": "2025-03-04", "close": 11.18, "volume": 8456.0}, {"date": "2025-03-05", "close": 10.93, "volume": 7222.0}, {"date": "2025-03-06", "close": 10.86, "volume": 15743.0}, {"date": "2025-03-07", "close": 10.84, "volume": 597.0}, {"date": "2025-03-10", "close": 10.81, "volume": 6874.0}, {"date": "2025-03-11", "close": 10.75, "volume": 40386.0}, {"date": "2025-03-12", "close": 10.68, "volume": 15176.0}, {"date": "2025-03-13", "close": 10.6, "volume": 313.0}, {"date": "2025-03-14", "close": 10.6, "volume": 19070.0}, {"date": "2025-03-18", "close": 10.7, "volume": 3243.0}, {"date": "2025-03-19", "close": 10.72, "volume": 11137.0}, {"date": "2025-03-20", "close": 10.92, "volume": 2296.0}, {"date": "2025-03-21", "close": 10.89, "volume": 13612.0}, {"date": "2025-03-24", "close": 10.85, "volume": 4659.0}, {"date": "2025-03-25", "close": 11.03, "volume": 5299.0}, {"date": "2025-03-26", "close": 11.05, "volume": 4306.0}, {"date": "2025-03-27", "close": 10.93, "volume": 21163.0}, {"date": "2025-03-28", "close": 10.86, "volume": 13372.0}, {"date": "2025-03-31", "close": 10.53, "volume": 1534.0}, {"date": "2025-04-01", "close": 10.63, "volume": 4999.0}, {"date": "2025-04-03", "close": 10.47, "volume": 37589.0}, {"date": "2025-04-04", "close": 10.07, "volume": 28297.0}, {"date": "2025-04-07", "close": 9.65, "volume": 26482.0}, {"date": "2025-04-08", "close": 10.17, "volume": 5090.0}, {"date": "2025-04-09", "close": 9.76, "volume": 45516.0}, {"date": "2025-04-10", "close": 10.44, "volume": 39801.0}, {"date": "2025-04-11", "close": 10.21, "volume": 30873.0}, {"date": "2025-04-14", "close": 10.2, "volume": 2184.0}, {"date": "2025-04-15", "close": 10.15, "volume": 11830.0}, {"date": "2025-04-16", "close": 10.1, "volume": 1883.0}, {"date": "2025-04-17", "close": 10.12, "volume": 6199.0}, {"date": "2025-04-22", "close": 9.75, "volume": 2351.0}, {"date": "2025-04-23", "close": 10.18, "volume": 6477.0}, {"date": "2025-04-24", "close": 10.22, "volume": 63859.0}, {"date": "2025-04-28", "close": 10.41, "volume": 5635.0}, {"date": "2025-04-29", "close": 10.44, "volume": 467.0}, {"date": "2025-04-30", "close": 10.46, "volume": 5136.0}, {"date": "2025-05-01", "close": 10.57, "volume": 6142.0}, {"date": "2025-05-02", "close": 10.84, "volume": 10580.0}, {"date": "2025-05-05", "close": 10.73, "volume": 2073.0}, {"date": "2025-05-06", "close": 10.81, "volume": 5938.0}, {"date": "2025-05-07", "close": 10.7, "volume": 3475.0}, {"date": "2025-05-08", "close": 10.83, "volume": 1953.0}, {"date": "2025-05-09", "close": 11.03, "volume": 12042.0}, {"date": "2025-05-12", "close": 11.21, "volume": 12999.0}, {"date": "2025-05-13", "close": 11.46, "volume": 2771.0}, {"date": "2025-05-14", "close": 11.4, "volume": 15443.0}, {"date": "2025-05-15", "close": 11.43, "volume": 14149.0}, {"date": "2025-05-16", "close": 11.54, "volume": 2037.0}, {"date": "2025-05-19", "close": 11.59, "volume": 44309.0}, {"date": "2025-05-20", "close": 11.61, "volume": 4133.0}, {"date": "2025-05-21", "close": 11.49, "volume": 12020.0}, {"date": "2025-05-22", "close": 11.35, "volume": 10500.0}, {"date": "2025-05-23", "close": 11.39, "volume": 5574.0}, {"date": "2025-05-26", "close": 11.39, "volume": 43.0}, {"date": "2025-05-27", "close": 11.37, "volume": 6446.0}, {"date": "2025-05-28", "close": 11.55, "volume": 12906.0}, {"date": "2025-05-29", "close": 11.7, "volume": 24784.0}, {"date": "2025-05-30", "close": 11.41, "volume": 9882.0}, {"date": "2025-06-02", "close": 11.33, "volume": 78380.0}, {"date": "2025-06-03", "close": 11.34, "volume": 48579.0}, {"date": "2025-06-04", "close": 11.52, "volume": 60835.0}, {"date": "2025-06-05", "close": 11.45, "volume": 28566.0}, {"date": "2025-06-06", "close": 11.49, "volume": 393.0}, {"date": "2025-06-10", "close": 11.53, "volume": 7509.0}, {"date": "2025-06-11", "close": 11.53, "volume": 25131.0}, {"date": "2025-06-12", "close": 11.45, "volume": 19578.0}, {"date": "2025-06-13", "close": 11.3, "volume": 45850.0}, {"date": "2025-06-16", "close": 11.43, "volume": 5734.0}, {"date": "2025-06-17", "close": 11.37, "volume": 1380.0}, {"date": "2025-06-18", "close": 11.4, "volume": 1218.0}, {"date": "2025-06-19", "close": 11.43, "volume": 5490.0}, {"date": "2025-06-20", "close": 11.37, "volume": 1573.0}, {"date": "2025-06-23", "close": 11.51, "volume": 12063.0}, {"date": "2025-06-24", "close": 11.67, "volume": 5784.0}, {"date": "2025-06-25", "close": 11.71, "volume": 7155.0}, {"date": "2025-06-26", "close": 11.57, "volume": 852.0}, {"date": "2025-06-27", "close": 11.71, "volume": 170.0}, {"date": "2025-06-30", "close": 11.73, "volume": 22375.0}, {"date": "2025-07-01", "close": 11.55, "volume": 304.0}, {"date": "2025-07-02", "close": 11.75, "volume": 4685.0}, {"date": "2025-07-03", "close": 11.86, "volume": 1139.0}, {"date": "2025-07-04", "close": 11.88, "volume": 10889.0}, {"date": "2025-07-07", "close": 11.93, "volume": 34962.0}, {"date": "2025-07-08", "close": 11.88, "volume": 4724.0}, {"date": "2025-07-09", "close": 11.86, "volume": 4427.0}, {"date": "2025-07-10", "close": 11.95, "volume": 1414.0}, {"date": "2025-07-11", "close": 11.95, "volume": 18306.0}, {"date": "2025-07-14", "close": 11.85, "volume": 7323.0}, {"date": "2025-07-15", "close": 11.97, "volume": 11024.0}, {"date": "2025-07-16", "close": 11.87, "volume": 14197.0}, {"date": "2025-07-17", "close": 12.01, "volume": 22461.0}, {"date": "2025-07-18", "close": 12.28, "volume": 14696.0}, {"date": "2025-07-21", "close": 12.2, "volume": 10458.0}, {"date": "2025-07-22", "close": 12.12, "volume": 12768.0}, {"date": "2025-07-23", "close": 12.19, "volume": 17886.0}, {"date": "2025-07-24", "close": 12.17, "volume": 3792.0}, {"date": "2025-07-25", "close": 12.27, "volume": 4152.0}, {"date": "2025-07-28", "close": 12.54, "volume": 10197.0}, {"date": "2025-07-29", "close": 12.53, "volume": 3509.0}, {"date": "2025-07-30", "close": 12.48, "volume": 12533.0}, {"date": "2025-07-31", "close": 12.41, "volume": 25372.0}, {"date": "2025-08-01", "close": 12.41, "volume": 6245.0}, {"date": "2025-08-04", "close": 12.16, "volume": 20604.0}, {"date": "2025-08-05", "close": 12.31, "volume": 1537.0}, {"date": "2025-08-06", "close": 12.36, "volume": 30844.0}, {"date": "2025-08-07", "close": 12.18, "volume": 7075.0}, {"date": "2025-08-08", "close": 12.26, "volume": 3750.0}, {"date": "2025-08-11", "close": 12.28, "volume": 5108.0}, {"date": "2025-08-12", "close": 12.28, "volume": 4778.0}, {"date": "2025-08-13", "close": 12.49, "volume": 11073.0}, {"date": "2025-08-14", "close": 12.57, "volume": 9391.0}, {"date": "2025-08-15", "close": 12.54, "volume": 1620.0}, {"date": "2025-08-18", "close": 12.35, "volume": 10773.0}, {"date": "2025-08-19", "close": 12.39, "volume": 4045.0}, {"date": "2025-08-20", "close": 12.55, "volume": 6440.0}, {"date": "2025-08-21", "close": 12.47, "volume": 3277.0}, {"date": "2025-08-22", "close": 12.47, "volume": 1242.0}, {"date": "2025-08-25", "close": 12.66, "volume": 7743.0}, {"date": "2025-08-26", "close": 12.55, "volume": 4777.0}, {"date": "2025-08-27", "close": 12.63, "volume": 5873.0}, {"date": "2025-08-28", "close": 12.63, "volume": 1829.0}, {"date": "2025-08-29", "close": 12.57, "volume": 2989.0}, {"date": "2025-09-01", "close": 12.41, "volume": 8167.0}, {"date": "2025-09-02", "close": 12.43, "volume": 10715.0}, {"date": "2025-09-03", "close": 12.32, "volume": 10236.0}, {"date": "2025-09-04", "close": 12.33, "volume": 582.0}, {"date": "2025-09-05", "close": 12.51, "volume": 1529.0}, {"date": "2025-09-08", "close": 12.45, "volume": 1583.0}, {"date": "2025-09-09", "close": 12.35, "volume": 508.0}, {"date": "2025-09-10", "close": 12.14, "volume": 10059.0}, {"date": "2025-09-11", "close": 12.31, "volume": 13973.0}, {"date": "2025-09-12", "close": 12.35, "volume": 5761.0}, {"date": "2025-09-15", "close": 12.23, "volume": 4945.0}, {"date": "2025-09-16", "close": 12.28, "volume": 12541.0}, {"date": "2025-09-17", "close": 12.18, "volume": 2801.0}, {"date": "2025-09-18", "close": 12.23, "volume": 11785.0}, {"date": "2025-09-19", "close": 12.45, "volume": 27476.0}, {"date": "2025-09-22", "close": 12.39, "volume": 468.0}, {"date": "2025-09-23", "close": 12.47, "volume": 10159.0}, {"date": "2025-09-24", "close": 12.4, "volume": 10290.0}, {"date": "2025-09-25", "close": 12.38, "volume": 1822.0}, {"date": "2025-09-26", "close": 12.42, "volume": 161.0}, {"date": "2025-09-29", "close": 12.55, "volume": 355.0}, {"date": "2025-09-30", "close": 12.5, "volume": 4165.0}, {"date": "2025-10-01", "close": 12.55, "volume": 5502.0}, {"date": "2025-10-02", "close": 12.595, "volume": 1224.0}, {"date": "2025-10-03", "close": 12.71, "volume": 4777.0}, {"date": "2025-10-06", "close": 12.69, "volume": 1626.0}, {"date": "2025-10-07", "close": 12.64, "volume": 446.0}, {"date": "2025-10-08", "close": 12.71, "volume": 4914.0}, {"date": "2025-10-09", "close": 12.77, "volume": 3864.0}, {"date": "2025-10-10", "close": 12.7, "volume": 12889.0}, {"date": "2025-10-13", "close": 12.63, "volume": 4409.0}, {"date": "2025-10-14", "close": 12.63, "volume": 2435.0}, {"date": "2025-10-15", "close": 12.85, "volume": 8579.0}, {"date": "2025-10-16", "close": 12.85, "volume": 2717.0}, {"date": "2025-10-17", "close": 12.72, "volume": 2427.0}, {"date": "2025-10-20", "close": 12.71, "volume": 4869.0}, {"date": "2025-10-21", "close": 12.885, "volume": 3319.0}, {"date": "2025-10-22", "close": 12.96, "volume": 683.0}, {"date": "2025-10-23", "close": 12.735, "volume": 1334.0}, {"date": "2025-10-24", "close": 12.9, "volume": 5848.0}, {"date": "2025-10-27", "close": 13.02, "volume": 410.0}, {"date": "2025-10-28", "close": 12.9, "volume": 4263.0}, {"date": "2025-10-29", "close": 12.8, "volume": 9981.0}, {"date": "2025-10-30", "close": 12.96, "volume": 6572.0}, {"date": "2025-10-31", "close": 12.77, "volume": 1427.0}, {"date": "2025-11-03", "close": 12.88, "volume": 839.0}, {"date": "2025-11-04", "close": 12.86, "volume": 987.0}, {"date": "2025-11-05", "close": 12.84, "volume": 17412.0}, {"date": "2025-11-06", "close": 12.88, "volume": 13763.0}, {"date": "2025-11-07", "close": 12.87, "volume": 3255.0}, {"date": "2025-11-10", "close": 12.86, "volume": 36160.0}, {"date": "2025-11-11", "close": 12.87, "volume": 1001.0}, {"date": "2025-11-12", "close": 12.81, "volume": 1814.0}, {"date": "2025-11-13", "close": 12.84, "volume": 506.0}, {"date": "2025-11-14", "close": 12.59, "volume": 1846.0}, {"date": "2025-11-17", "close": 12.61, "volume": 5937.0}, {"date": "2025-11-18", "close": 12.44, "volume": 1008.0}, {"date": "2025-11-19", "close": 12.47, "volume": 4340.0}, {"date": "2025-11-20", "close": 12.58, "volume": 5300.0}, {"date": "2025-11-21", "close": 12.42, "volume": 14866.0}, {"date": "2025-11-24", "close": 12.63, "volume": 6571.0}, {"date": "2025-11-25", "close": 12.7, "volume": 10803.0}, {"date": "2025-11-26", "close": 12.96, "volume": 2775.0}, {"date": "2025-11-27", "close": 12.9, "volume": 3725.0}, {"date": "2025-11-28", "close": 13.01, "volume": 5523.0}, {"date": "2025-12-01", "close": 12.87, "volume": 1783.0}, {"date": "2025-12-02", "close": 12.83, "volume": 78.0}, {"date": "2025-12-03", "close": 12.75, "volume": 7940.0}, {"date": "2025-12-04", "close": 12.81, "volume": 43.0}, {"date": "2025-12-08", "close": 12.76, "volume": 1425.0}, {"date": "2025-12-09", "close": 12.74, "volume": 7349.0}, {"date": "2025-12-10", "close": 12.65, "volume": 802.0}, {"date": "2025-12-11", "close": 12.84, "volume": 9296.0}, {"date": "2025-12-12", "close": 13.06, "volume": 18677.0}, {"date": "2025-12-15", "close": 12.95, "volume": 2453.0}, {"date": "2025-12-16", "close": 12.86, "volume": 1778.0}, {"date": "2025-12-17", "close": 12.85, "volume": 27613.0}, {"date": "2025-12-18", "close": 12.71, "volume": 7615.0}, {"date": "2025-12-19", "close": 12.78, "volume": 15621.0}, {"date": "2025-12-22", "close": 12.84, "volume": 5306.0}, {"date": "2025-12-23", "close": 12.85, "volume": 6444.0}, {"date": "2025-12-24", "close": 12.79, "volume": 778.0}, {"date": "2025-12-29", "close": 12.83, "volume": 5146.0}, {"date": "2025-12-30", "close": 12.77, "volume": 1504.0}, {"date": "2025-12-31", "close": 12.68, "volume": 7389.0}, {"date": "2026-01-02", "close": 12.59, "volume": 3030.0}, {"date": "2026-01-05", "close": 12.85, "volume": 4869.0}, {"date": "2026-01-06", "close": 12.9, "volume": 5201.0}, {"date": "2026-01-07", "close": 13.02, "volume": 12055.0}, {"date": "2026-01-08", "close": 12.79, "volume": 3847.0}, {"date": "2026-01-09", "close": 12.98, "volume": 3909.0}, {"date": "2026-01-12", "close": 13.12, "volume": 6302.0}, {"date": "2026-01-13", "close": 13.21, "volume": 6835.0}, {"date": "2026-01-14", "close": 13.34, "volume": 198.0}, {"date": "2026-01-15", "close": 13.35, "volume": 13059.0}, {"date": "2026-01-16", "close": 13.49, "volume": 4681.0}, {"date": "2026-01-19", "close": 13.46, "volume": 13676.0}, {"date": "2026-01-20", "close": 13.34, "volume": 18245.0}, {"date": "2026-01-21", "close": 13.22, "volume": 2429.0}, {"date": "2026-01-22", "close": 13.37, "volume": 4084.0}, {"date": "2026-01-23", "close": 13.27, "volume": 8680.0}, {"date": "2026-01-27", "close": 13.02, "volume": 26118.0}, {"date": "2026-01-28", "close": 12.86, "volume": 18873.0}, {"date": "2026-01-29", "close": 12.59, "volume": 24666.0}, {"date": "2026-01-30", "close": 12.765, "volume": 29051.0}, {"date": "2026-02-02", "close": 12.7, "volume": 8864.0}, {"date": "2026-02-03", "close": 12.9, "volume": 27768.0}, {"date": "2026-02-04", "close": 13.12, "volume": 9224.0}, {"date": "2026-02-05", "close": 13.36, "volume": 12896.0}, {"date": "2026-02-06", "close": 13.41, "volume": 11170.0}, {"date": "2026-02-09", "close": 13.68, "volume": 23893.0}, {"date": "2026-02-10", "close": 13.59, "volume": 24944.0}, {"date": "2026-02-11", "close": 13.66, "volume": 3588.0}, {"date": "2026-02-12", "close": 13.77, "volume": 27859.0}, {"date": "2026-02-13", "close": 13.55, "volume": 11683.0}, {"date": "2026-02-16", "close": 13.66, "volume": 4378.0}, {"date": "2026-02-17", "close": 13.64, "volume": 2750.0}, {"date": "2026-02-18", "close": 13.62, "volume": 10736.0}, {"date": "2026-02-19", "close": 13.62, "volume": 13276.0}, {"date": "2026-02-20", "close": 13.83, "volume": 4778.0}, {"date": "2026-02-23", "close": 13.72, "volume": 560.0}, {"date": "2026-02-24", "close": 13.66, "volume": 628.0}, {"date": "2026-02-25", "close": 13.78, "volume": 855.0}, {"date": "2026-02-26", "close": 13.59, "volume": 6093.0}, {"date": "2026-02-27", "close": 13.58, "volume": 7263.0}, {"date": "2026-03-02", "close": 13.46, "volume": 33249.0}, {"date": "2026-03-03", "close": 13.56, "volume": 9766.0}, {"date": "2026-03-04", "close": 13.52, "volume": 8679.0}, {"date": "2026-03-05", "close": 13.44, "volume": 4472.0}, {"date": "2026-03-06", "close": 13.26, "volume": 2827.0}, {"date": "2026-03-09", "close": 12.51, "volume": 45048.0}, {"date": "2026-03-10", "close": 12.9, "volume": 9757.0}, {"date": "2026-03-11", "close": 12.81, "volume": 32997.0}, {"date": "2026-03-12", "close": 12.58, "volume": 50961.0}, {"date": "2026-03-13", "close": 12.6, "volume": 4562.0}, {"date": "2026-03-16", "close": 12.66, "volume": 2725.0}, {"date": "2026-03-17", "close": 12.51, "volume": 5872.0}, {"date": "2026-03-18", "close": 12.58, "volume": 15538.0}, {"date": "2026-03-19", "close": 12.53, "volume": 1484.0}, {"date": "2026-03-20", "close": 12.41, "volume": 13298.0}, {"date": "2026-03-23", "close": 12.26, "volume": 8905.0}, {"date": "2026-03-24", "close": 12.52, "volume": 5533.0}, {"date": "2026-03-25", "close": 12.93, "volume": 15227.0}, {"date": "2026-03-26", "close": 12.95, "volume": 5659.0}, {"date": "2026-03-27", "close": 12.82, "volume": 5004.0}, {"date": "2026-03-30", "close": 12.71, "volume": 6582.0}, {"date": "2026-03-31", "close": 12.77, "volume": 7559.0}, {"date": "2026-04-01", "close": 12.94, "volume": 7014.0}, {"date": "2026-04-02", "close": 13.0, "volume": 12388.0}, {"date": "2026-04-07", "close": 13.0, "volume": 3865.0}, {"date": "2026-04-08", "close": 13.2, "volume": 1552.0}, {"date": "2026-04-09", "close": 13.42, "volume": 7734.0}, {"date": "2026-04-10", "close": 13.52, "volume": 1623.0}, {"date": "2026-04-13", "close": 13.47, "volume": 3195.0}, {"date": "2026-04-14", "close": 13.61, "volume": 7395.0}, {"date": "2026-04-15", "close": 13.48, "volume": 11393.0}, {"date": "2026-04-16", "close": 13.19, "volume": 9486.0}, {"date": "2026-04-17", "close": 13.18, "volume": 7376.0}, {"date": "2026-04-20", "close": 13.38, "volume": 4238.0}, {"date": "2026-04-21", "close": 13.6, "volume": 12513.0}, {"date": "2026-04-22", "close": 13.61, "volume": 438.0}, {"date": "2026-04-23", "close": 13.52, "volume": 5258.0}, {"date": "2026-04-24", "close": 13.83, "volume": 4796.0}, {"date": "2026-04-27", "close": 13.71, "volume": 3552.0}, {"date": "2026-04-28", "close": 13.78, "volume": 5787.0}, {"date": "2026-04-29", "close": 13.65, "volume": 2405.0}, {"date": "2026-04-30", "close": 13.48, "volume": 986.0}, {"date": "2026-05-01", "close": 13.89, "volume": 1325.0}, {"date": "2026-05-04", "close": 13.8, "volume": 2938.0}, {"date": "2026-05-05", "close": 13.86, "volume": 3489.0}, {"date": "2026-05-06", "close": 13.92, "volume": 14598.0}, {"date": "2026-05-07", "close": 14.15, "volume": 14723.0}, {"date": "2026-05-08", "close": 13.85, "volume": 5116.0}, {"date": "2026-05-11", "close": 13.7, "volume": 4660.0}, {"date": "2026-05-12", "close": 13.82, "volume": 2531.0}, {"date": "2026-05-13", "close": 13.73, "volume": 2484.0}, {"date": "2026-05-14", "close": 13.64, "volume": 7598.0}, {"date": "2026-05-15", "close": 13.8, "volume": 628.0}, {"date": "2026-05-18", "close": 13.56, "volume": 9433.0}, {"date": "2026-05-19", "close": 13.43, "volume": 2205.0}, {"date": "2026-05-20", "close": 13.25, "volume": 1901.0}, {"date": "2026-05-21", "close": 13.42, "volume": 1231.0}, {"date": "2026-05-22", "close": 13.46, "volume": 4580.0}, {"date": "2026-05-25", "close": 13.65, "volume": 4584.0}, {"date": "2026-05-26", "close": 13.59, "volume": 6841.0}, {"date": "2026-05-27", "close": 13.86, "volume": 15378.0}, {"date": "2026-05-28", "close": 13.97, "volume": 8211.0}, {"date": "2026-05-29", "close": 13.84, "volume": 1099.0}, {"date": "2026-06-01", "close": 13.82, "volume": 1094.0}, {"date": "2026-06-02", "close": 13.73, "volume": 12990.0}, {"date": "2026-06-03", "close": 13.94, "volume": 6720.0}, {"date": "2026-06-04", "close": 14.18, "volume": 1108.0}, {"date": "2026-06-05", "close": 14.17, "volume": 4375.0}, {"date": "2026-06-09", "close": 14.08, "volume": 14649.0}, {"date": "2026-06-10", "close": 14.27, "volume": 8441.0}, {"date": "2026-06-11", "close": 13.93, "volume": 2670.0}, {"date": "2026-06-12", "close": 14.25, "volume": 12109.0}, {"date": "2026-06-15", "close": 14.48, "volume": 7779.0}, {"date": "2026-06-16", "close": 14.49, "volume": 15661.0}, {"date": "2026-06-17", "close": 14.59, "volume": 6663.0}, {"date": "2026-06-18", "close": 14.55, "volume": 37162.0}, {"date": "2026-06-19", "close": 14.58, "volume": 19284.0}, {"date": "2026-06-22", "close": 14.59, "volume": 16594.0}, {"date": "2026-06-23", "close": 14.83, "volume": 31748.0}, {"date": "2026-06-24", "close": 14.67, "volume": 33416.0}, {"date": "2026-06-25", "close": 14.82, "volume": 93460.0}, {"date": "2026-06-26", "close": 15.19, "volume": 35319.0}, {"date": "2026-06-29", "close": 15.0, "volume": 33084.0}, {"date": "2026-06-30", "close": 14.98, "volume": 28829.0}, {"date": "2026-07-01", "close": 14.99, "volume": 49330.0}, {"date": "2026-07-02", "close": 14.38, "volume": 94229.0}, {"date": "2026-07-03", "close": 14.05, "volume": 13408.0}, {"date": "2026-07-06", "close": 14.14, "volume": 18444.0}, {"date": "2026-07-07", "close": 14.28, "volume": 32590.0}, {"date": "2026-07-08", "close": 13.95, "volume": 48303.0}, {"date": "2026-07-09", "close": 13.91, "volume": 26394.0}, {"date": "2026-07-10", "close": 13.85, "volume": 42927.0}, {"date": "2026-07-13", "close": 13.91, "volume": 60711.0}, {"date": "2026-07-14", "close": 13.85, "volume": 11051.0}, {"date": "2026-07-15", "close": 13.88, "volume": 11617.0}, {"date": "2026-07-16", "close": 13.82, "volume": 8775.0}, {"date": "2026-07-17", "close": 13.76, "volume": 23006.0}, {"date": "2026-07-20", "close": 13.74, "volume": 65750.0}, {"date": "2026-07-21", "close": 13.66, "volume": 40996.0}, {"date": "2026-07-22", "close": 13.71, "volume": 18124.0}, {"date": "2026-07-23", "close": 13.85, "volume": 25986.0}, {"date": "2026-07-24", "close": 14.05, "volume": 6933.0}, {"date": "2026-07-27", "close": 14.29, "volume": 51245.0}, {"date": "2026-07-28", "close": 14.06, "volume": 22509.0}, {"date": "2026-07-29", "close": 14.02, "volume": 42078.0}, {"date": "2026-07-30", "close": 13.5, "volume": 46923.0}, {"date": "2026-07-31", "close": 13.69, "volume": 51191.0}, {"date": "2026-08-03", "close": 13.79, "volume": 13723.0}, {"date": "2026-08-04", "close": 13.98, "volume": 19295.0}, {"date": "2026-08-05", "close": 14.25, "volume": 20013.0}, {"date": "2026-08-06", "close": 14.24, "volume": 11460.0}, {"date": "2026-08-07", "close": 14.11, "volume": 13658.0}, {"date": "2026-08-10", "close": 14.16, "volume": 37742.0}, {"date": "2026-08-11", "close": 14.12, "volume": 4968.0}, {"date": "2026-08-12", "close": 14.22, "volume": 1125.0}, {"date": "2026-08-13", "close": 14.21, "volume": 21790.0}, {"date": "2026-08-14", "close": 14.07, "volume": 1901.0}, {"date": "2026-08-17", "close": 14.06, "volume": 16904.0}, {"date": "2026-08-18", "close": 14.1, "volume": 43163.0}, {"date": "2026-08-19", "close": 13.81, "volume": 29071.0}, {"date": "2026-08-20", "close": 13.65, "volume": 2021.0}, {"date": "2026-08-21", "close": 13.42, "volume": 27554.0}, {"date": "2026-08-24", "close": 13.43, "volume": 129238.0}, {"date": "2026-08-25", "close": 13.39, "volume": 19478.0}, {"date": "2026-08-26", "close": 13.22, "volume": 23652.0}, {"date": "2026-08-27", "close": 13.37, "volume": 18357.0}, {"date": "2026-08-28", "close": 13.31, "volume": 17053.0}, {"date": "2026-08-31", "close": 13.13, "volume": 47699.0}, {"date": "2026-09-01", "close": 13.03, "volume": 12759.0}, {"date": "2026-09-02", "close": 12.84, "volume": 13047.0}, {"date": "2026-09-03", "close": 12.95, "volume": 31573.0}, {"date": "2026-09-04", "close": 12.93, "volume": 27777.0}, {"date": "2026-09-07", "close": 13.04, "volume": 26765.0}], "refreshing": true}