{"ticker": "ALIS", "overview": {"cik": "2026767", "ticker": "ALIS", "name": "Calisa Acquisition Corp", "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "sic": "7374", "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036558", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-036006", "price_sensitive": true}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001493152-26-036007", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001493152-26-035689", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035685", "price_sensitive": true}, {"form": "425", "date": "2026-07-17", "title": "Form 425", "accession": "0001493152-26-033739", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033738", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-07-13", "title": "Form S-4/A", "accession": "0001493152-26-033041", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001493152-26-032969", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032967", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-07-02", "title": "Form S-4/A", "accession": "0001493152-26-031763", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-18", "title": "Form S-4", "accession": "0001493152-26-029398", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023852", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000168", "price_sensitive": false}, {"form": "DRS/A", "date": "2026-05-13", "title": "Form DRS/A", "accession": "0001493152-26-022802", "price_sensitive": false}, {"form": "425", "date": "2026-05-06", "title": "Form 425", "accession": "0001493152-26-021501", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021499", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021003", "price_sensitive": true}, {"form": "DRS", "date": "2026-04-06", "title": "Form DRS", "accession": "0001493152-26-015211", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001493152-26-012686", "price_sensitive": true}, {"form": "425", "date": "2026-03-09", "title": "Form 425", "accession": "0001493152-26-009318", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009317", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001072613-26-000153", "price_sensitive": false}, {"form": "425", "date": "2026-01-26", "title": "Form 425", "accession": "0001493152-26-003626", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-26", "title": "Material event", "accession": "0001493152-26-003620", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "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": "ALIS", "has_prices": true, "as_of": "2026-09-18", "last": 10.295, "prev_close": 10.286, "change": 0.009000000000000341, "change_pct": 0.0008749756951196132, "session_volume": 3380.0, "vwap_5": 10.314005132685377, "vwap_20": 10.27453275922513, "vwap_60": 10.19425827142863, "vwap_250": 10.04942971341085, "high_52w": 10.34, "low_52w": 9.9, "avg_volume_20": 23434.55, "sessions": 208, "market_cap": {"value": 86761112.5, "shares": 8427500.0, "as_of": "2026-05-15", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0000312069-26-000168", "src": "13DG", "ticker": "ALIS", "cik": "2026767", "company": "Calisa Acquisition Corp - Units", "company_raw": "Calisa Acquisition Corp", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "BARCLAYS PLC takes a 7.46% passive stake in ALIS", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000168-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}, {"id": "0001094891-25-000090", "src": "INSIDERS", "ticker": "ALIS", "cik": "2026767", "company": "Calisa Acquisition Corp - Units", "company_raw": "Calisa Acquisition Corp", "who": "Dahe Zhang", "who_key": "Zhang Dahe", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on ALIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026767/000109489125000090/0001094891-25-000090-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535182}, {"id": "0001094891-25-000092", "src": "INSIDERS", "ticker": "ALIS", "cik": "2026767", "company": "Calisa Acquisition Corp - Units", "company_raw": "Calisa Acquisition Corp", "who": "Na Gai", "who_key": "Gai Na", "role": "Chairwoman of the Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "Director files routine paperwork on ALIS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2026767/000109489125000092/0001094891-25-000092-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535182}], "recent_buys": [], "institutional": [{"id": "13DG-0000312069-26-000168", "src": "13DG", "ticker": "ALIS", "cik": "2026767", "company": "Calisa Acquisition Corp - Units", "company_raw": "Calisa Acquisition Corp", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "Services-Computer Processing & Data Preparation", "country": "Cayman Islands", "headline": "BARCLAYS PLC takes a 7.46% passive stake in ALIS", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000168-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248622}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Calisa Acquisition Corp - Units", "new_value": "Calisa Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002026767", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002026767", "applied": 1, "detected_at": "2026-09-10T03:14:47.400570"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ALISR", "new_value": "Calisa Acquisition Corp - Right", "effective": "", "evidence": "ALISR is listed again under the same company (Calisa Acquisition Corp - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.821230"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ALISU", "new_value": "Calisa Acquisition Corp - Units", "effective": "", "evidence": "ALISU is listed again under the same company (Calisa Acquisition Corp - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.557518"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ALIS", "new_value": "Calisa Acquisition Corp - Ordinary shares", "effective": "", "evidence": "ALIS is listed again under the same company (Calisa Acquisition Corp - Ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.557438"}]}, "key_people": [], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036558", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001493152-26-036006", "price_sensitive": true}, {"form": "425", "date": "2026-08-04", "title": "Form 425", "accession": "0001493152-26-036007", "price_sensitive": false}, {"form": "425", "date": "2026-07-31", "title": "Form 425", "accession": "0001493152-26-035689", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0001493152-26-035685", "price_sensitive": true}, {"form": "425", "date": "2026-07-17", "title": "Form 425", "accession": "0001493152-26-033739", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-17", "title": "Material event", "accession": "0001493152-26-033738", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-07-13", "title": "Form S-4/A", "accession": "0001493152-26-033041", "price_sensitive": false}, {"form": "425", "date": "2026-07-13", "title": "Form 425", "accession": "0001493152-26-032969", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "Material event", "accession": "0001493152-26-032967", "price_sensitive": true}, {"form": "S-4/A", "date": "2026-07-02", "title": "Form S-4/A", "accession": "0001493152-26-031763", "price_sensitive": false}, {"form": "S-4", "date": "2026-06-18", "title": "Form S-4", "accession": "0001493152-26-029398", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023852", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000168", "price_sensitive": false}, {"form": "DRS/A", "date": "2026-05-13", "title": "Form DRS/A", "accession": "0001493152-26-022802", "price_sensitive": false}, {"form": "425", "date": "2026-05-06", "title": "Form 425", "accession": "0001493152-26-021501", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-06", "title": "Material event", "accession": "0001493152-26-021499", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001493152-26-021003", "price_sensitive": true}, {"form": "DRS", "date": "2026-04-06", "title": "Form DRS", "accession": "0001493152-26-015211", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001493152-26-012686", "price_sensitive": true}, {"form": "425", "date": "2026-03-09", "title": "Form 425", "accession": "0001493152-26-009318", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-09", "title": "Material event", "accession": "0001493152-26-009317", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001072613-26-000153", "price_sensitive": false}, {"form": "425", "date": "2026-01-26", "title": "Form 425", "accession": "0001493152-26-003626", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-26", "title": "Material event", "accession": "0001493152-26-003620", "price_sensitive": true}], "performance": {"ticker": "ALIS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-11-19", "close": 9.919, "volume": 14846.0}, {"date": "2025-11-20", "close": 9.9, "volume": 477819.0}, {"date": "2025-11-21", "close": 9.915, "volume": 78233.0}, {"date": "2025-11-24", "close": 9.92, "volume": 32734.0}, {"date": "2025-11-25", "close": 9.93, "volume": 2737.0}, {"date": "2025-11-26", "close": 9.91, "volume": 254734.0}, {"date": "2025-11-28", "close": 9.9, "volume": 994.0}, {"date": "2025-12-01", "close": 9.9, "volume": 170496.0}, {"date": "2025-12-02", "close": 9.91, "volume": 1543.0}, {"date": "2025-12-03", "close": 9.9, "volume": 66727.0}, {"date": "2025-12-04", "close": 9.9, "volume": 3936.0}, {"date": "2025-12-05", "close": 9.9, "volume": 5024.0}, {"date": "2025-12-08", "close": 9.9, "volume": 1506.0}, {"date": "2025-12-09", "close": 9.9, "volume": 208281.0}, {"date": "2025-12-10", "close": 9.91, "volume": 5034.0}, {"date": "2025-12-11", "close": 9.91, "volume": 6017.0}, {"date": "2025-12-12", "close": 9.91, "volume": null}, {"date": "2025-12-15", "close": 9.91, "volume": 37468.0}, {"date": "2025-12-16", "close": 9.9099, "volume": 7650.0}, {"date": "2025-12-17", "close": 9.91, "volume": 356623.0}, {"date": "2025-12-18", "close": 9.91, "volume": null}, {"date": "2025-12-19", "close": 9.91, "volume": 4505.0}, {"date": "2025-12-22", "close": 9.91, "volume": null}, {"date": "2025-12-23", "close": 9.9, "volume": 602.0}, {"date": "2025-12-24", "close": 9.9, "volume": null}, {"date": "2025-12-26", "close": 9.93, "volume": 99121.0}, {"date": "2025-12-29", "close": 9.93, "volume": 5454.0}, {"date": "2025-12-30", "close": 9.93, "volume": 1937.0}, {"date": "2025-12-31", "close": 9.93, "volume": 16632.0}, {"date": "2026-01-02", "close": 9.95, "volume": 35903.0}, {"date": "2026-01-05", "close": 9.94, "volume": 51139.0}, {"date": "2026-01-06", "close": 9.94, "volume": 27054.0}, {"date": "2026-01-07", "close": 9.94, "volume": null}, {"date": "2026-01-08", "close": 9.96, "volume": 100.0}, {"date": "2026-01-09", "close": 9.96, "volume": null}, {"date": "2026-01-12", "close": 9.96, "volume": null}, {"date": "2026-01-13", "close": 9.97, "volume": 400.0}, {"date": "2026-01-14", "close": 9.97, "volume": null}, {"date": "2026-01-15", "close": 9.95, "volume": 424.0}, {"date": "2026-01-16", "close": 9.97, "volume": 273.0}, {"date": "2026-01-20", "close": 9.98, "volume": 5800.0}, {"date": "2026-01-21", "close": 9.98, "volume": 1053.0}, {"date": "2026-01-22", "close": 10.04, "volume": 201.0}, {"date": "2026-01-23", "close": 10.0, "volume": 8250.0}, {"date": "2026-01-26", "close": 10.07, "volume": 100438.0}, {"date": "2026-01-27", "close": 10.02, "volume": 1908.0}, {"date": "2026-01-28", "close": 10.01, "volume": 62132.0}, {"date": "2026-01-29", "close": 10.005, "volume": 26879.0}, {"date": "2026-01-30", "close": 10.0, "volume": 86978.0}, {"date": "2026-02-02", "close": 9.99, "volume": 50253.0}, {"date": "2026-02-03", "close": 10.0, "volume": 1101.0}, {"date": "2026-02-04", "close": 10.0, "volume": 183687.0}, {"date": "2026-02-05", "close": 10.0, "volume": null}, {"date": "2026-02-06", "close": 10.0, "volume": null}, {"date": "2026-02-09", "close": 10.003, "volume": 586.0}, {"date": "2026-02-10", "close": 10.0053, "volume": 997.0}, {"date": "2026-02-11", "close": 10.01, "volume": 197.0}, {"date": "2026-02-12", "close": 10.01, "volume": null}, {"date": "2026-02-13", "close": 9.99, "volume": 320277.0}, {"date": "2026-02-17", "close": 9.99, "volume": 10147.0}, {"date": "2026-02-18", "close": 9.98, "volume": 4114.0}, {"date": "2026-02-19", "close": 9.98, "volume": null}, {"date": "2026-02-20", "close": 9.98, "volume": null}, {"date": "2026-02-23", "close": 9.98, "volume": null}, {"date": "2026-02-24", "close": 9.98, "volume": null}, {"date": "2026-02-25", "close": 9.98, "volume": null}, {"date": "2026-02-26", "close": 9.98, "volume": null}, {"date": "2026-02-27", "close": 9.98, "volume": null}, {"date": "2026-03-02", "close": 9.9801, "volume": 8800.0}, {"date": "2026-03-03", "close": 9.9801, "volume": null}, {"date": "2026-03-04", "close": 9.9801, "volume": null}, {"date": "2026-03-05", "close": 9.9801, "volume": null}, {"date": "2026-03-06", "close": 9.9801, "volume": null}, {"date": "2026-03-09", "close": 10.03, "volume": 114.0}, {"date": "2026-03-10", "close": 10.0, "volume": 413.0}, {"date": "2026-03-11", "close": 10.0, "volume": 866.0}, {"date": "2026-03-12", "close": 9.99, "volume": 47200.0}, {"date": "2026-03-13", "close": 9.99, "volume": null}, {"date": "2026-03-16", "close": 9.99, "volume": null}, {"date": "2026-03-17", "close": 10.0, "volume": 4642.0}, {"date": "2026-03-18", "close": 10.02, "volume": 2617.0}, {"date": "2026-03-19", "close": 10.01, "volume": 1464.0}, {"date": "2026-03-20", "close": 10.01, "volume": null}, {"date": "2026-03-23", "close": 10.01, "volume": null}, {"date": "2026-03-24", "close": 10.01, "volume": null}, {"date": "2026-03-25", "close": 9.98, "volume": 269.0}, {"date": "2026-03-26", "close": 9.98, "volume": null}, {"date": "2026-03-27", "close": 9.98, "volume": null}, {"date": "2026-03-30", "close": 9.98, "volume": null}, {"date": "2026-03-31", "close": 9.98, "volume": null}, {"date": "2026-04-01", "close": 9.98, "volume": null}, {"date": "2026-04-02", "close": 9.98, "volume": null}, {"date": "2026-04-06", "close": 9.98, "volume": null}, {"date": "2026-04-07", "close": 10.0, "volume": 822.0}, {"date": "2026-04-08", "close": 10.0, "volume": null}, {"date": "2026-04-09", "close": 10.0, "volume": null}, {"date": "2026-04-10", "close": 10.0, "volume": null}, {"date": "2026-04-13", "close": 10.0, "volume": null}, {"date": "2026-04-14", "close": 10.0, "volume": null}, {"date": "2026-04-15", "close": 10.0, "volume": null}, {"date": "2026-04-16", "close": 10.0, "volume": null}, {"date": "2026-04-17", "close": 10.04, "volume": 8812.0}, {"date": "2026-04-20", "close": 10.04, "volume": null}, {"date": "2026-04-21", "close": 10.04, "volume": null}, {"date": "2026-04-22", "close": 10.05, "volume": 380.0}, {"date": "2026-04-23", "close": 10.04, "volume": 15015.0}, {"date": "2026-04-24", "close": 10.04, "volume": null}, {"date": "2026-04-27", "close": 10.045, "volume": 6240.0}, {"date": "2026-04-28", "close": 10.045, "volume": null}, {"date": "2026-04-29", "close": 10.045, "volume": null}, {"date": "2026-04-30", "close": 10.05, "volume": 1499.0}, {"date": "2026-05-01", "close": 10.05, "volume": 429.0}, {"date": "2026-05-04", "close": 10.0696, "volume": 13767.0}, {"date": "2026-05-05", "close": 10.07, "volume": 12713.0}, {"date": "2026-05-06", "close": 10.0554, "volume": 1482.0}, {"date": "2026-05-07", "close": 10.0554, "volume": null}, {"date": "2026-05-08", "close": 10.075, "volume": 2568.0}, {"date": "2026-05-11", "close": 10.08, "volume": 1828.0}, {"date": "2026-05-12", "close": 10.075, "volume": 301.0}, {"date": "2026-05-13", "close": 10.075, "volume": null}, {"date": "2026-05-14", "close": 10.075, "volume": null}, {"date": "2026-05-15", "close": 10.05, "volume": 25404.0}, {"date": "2026-05-18", "close": 10.09, "volume": 103.0}, {"date": "2026-05-19", "close": 10.08, "volume": 2213.0}, {"date": "2026-05-20", "close": 10.08, "volume": 127.0}, {"date": "2026-05-21", "close": 10.07, "volume": 12220.0}, {"date": "2026-05-22", "close": 10.06, "volume": 13374.0}, {"date": "2026-05-26", "close": 10.1, "volume": 144.0}, {"date": "2026-05-27", "close": 10.08, "volume": 233.0}, {"date": "2026-05-28", "close": 10.099, "volume": 560.0}, {"date": "2026-05-29", "close": 10.08, "volume": 15000.0}, {"date": "2026-06-01", "close": 10.08, "volume": 101.0}, {"date": "2026-06-02", "close": 10.09, "volume": 133385.0}, {"date": "2026-06-03", "close": 10.09, "volume": 54502.0}, {"date": "2026-06-04", "close": 10.09, "volume": 7659.0}, {"date": "2026-06-05", "close": 10.1, "volume": 5762.0}, {"date": "2026-06-08", "close": 10.11, "volume": 11950.0}, {"date": "2026-06-09", "close": 10.11, "volume": 5321.0}, {"date": "2026-06-10", "close": 10.105, "volume": 4621.0}, {"date": "2026-06-11", "close": 10.11, "volume": 11473.0}, {"date": "2026-06-12", "close": 10.1252, "volume": 4841.0}, {"date": "2026-06-15", "close": 10.15, "volume": 8486.0}, {"date": "2026-06-16", "close": 10.12, "volume": 7703.0}, {"date": "2026-06-17", "close": 10.11, "volume": 3249.0}, {"date": "2026-06-18", "close": 10.14, "volume": 9433.0}, {"date": "2026-06-22", "close": 10.15, "volume": 7029.0}, {"date": "2026-06-23", "close": 10.135, "volume": 3599.0}, {"date": "2026-06-24", "close": 10.12, "volume": 2606.0}, {"date": "2026-06-25", "close": 10.12, "volume": 4189.0}, {"date": "2026-06-26", "close": 10.15, "volume": 2869.0}, {"date": "2026-06-29", "close": 10.15, "volume": 4015.0}, {"date": "2026-06-30", "close": 10.15, "volume": 20054.0}, {"date": "2026-07-01", "close": 10.16, "volume": 118204.0}, {"date": "2026-07-02", "close": 10.18, "volume": 46376.0}, {"date": "2026-07-06", "close": 10.165, "volume": 324392.0}, {"date": "2026-07-07", "close": 10.16, "volume": 15318.0}, {"date": "2026-07-08", "close": 10.16, "volume": 13537.0}, {"date": "2026-07-09", "close": 10.18, "volume": 3048.0}, {"date": "2026-07-10", "close": 10.17, "volume": 719.0}, {"date": "2026-07-13", "close": 10.18, "volume": 4255.0}, {"date": "2026-07-14", "close": 10.155, "volume": 3376.0}, {"date": "2026-07-15", "close": 10.15, "volume": 984.0}, {"date": "2026-07-16", "close": 10.16, "volume": 137580.0}, {"date": "2026-07-17", "close": 10.1629, "volume": 3301.0}, {"date": "2026-07-20", "close": 10.1886, "volume": 262.0}, {"date": "2026-07-21", "close": 10.17, "volume": 5681.0}, {"date": "2026-07-22", "close": 10.17, "volume": 102166.0}, {"date": "2026-07-23", "close": 10.17, "volume": 152362.0}, {"date": "2026-07-24", "close": 10.15, "volume": 307.0}, {"date": "2026-07-27", "close": 10.16, "volume": 4310.0}, {"date": "2026-07-28", "close": 10.16, "volume": 4290.0}, {"date": "2026-07-29", "close": 10.17, "volume": 14549.0}, {"date": "2026-07-30", "close": 10.165, "volume": 5823.0}, {"date": "2026-07-31", "close": 10.165, "volume": null}, {"date": "2026-08-03", "close": 10.169, "volume": 4117.0}, {"date": "2026-08-04", "close": 10.185, "volume": 5732.0}, {"date": "2026-08-05", "close": 10.17, "volume": 1038.0}, {"date": "2026-08-06", "close": 10.18, "volume": 557060.0}, {"date": "2026-08-07", "close": 10.185, "volume": 27833.0}, {"date": "2026-08-10", "close": 10.18, "volume": 5972.0}, {"date": "2026-08-11", "close": 10.19, "volume": 5138.0}, {"date": "2026-08-12", "close": 10.19, "volume": 13569.0}, {"date": "2026-08-13", "close": 10.19, "volume": 627.0}, {"date": "2026-08-14", "close": 10.2, "volume": 583.0}, {"date": "2026-08-17", "close": 10.2, "volume": 22521.0}, {"date": "2026-08-18", "close": 10.205, "volume": 2387.0}, {"date": "2026-08-19", "close": 10.21, "volume": 1351.0}, {"date": "2026-08-20", "close": 10.21, "volume": null}, {"date": "2026-08-21", "close": 10.21, "volume": 2364.0}, {"date": "2026-08-24", "close": 10.21, "volume": 1141.0}, {"date": "2026-08-25", "close": 10.22, "volume": 3877.0}, {"date": "2026-08-26", "close": 10.21, "volume": 166.0}, {"date": "2026-08-27", "close": 10.21, "volume": null}, {"date": "2026-08-28", "close": 10.21, "volume": null}, {"date": "2026-08-31", "close": 10.2, "volume": 13613.0}, {"date": "2026-09-01", "close": 10.2, "volume": 2505.0}, {"date": "2026-09-02", "close": 10.25, "volume": 188427.0}, {"date": "2026-09-03", "close": 10.25, "volume": 29933.0}, {"date": "2026-09-04", "close": 10.3, "volume": 143204.0}, {"date": "2026-09-08", "close": 10.32, "volume": 32925.0}, {"date": "2026-09-09", "close": 10.32, "volume": 8391.0}, {"date": "2026-09-10", "close": 10.28, "volume": 1353.0}, {"date": "2026-09-11", "close": 10.34, "volume": 426.0}, {"date": "2026-09-14", "close": 10.34, "volume": 3835.0}, {"date": "2026-09-15", "close": 10.34, "volume": 14545.0}, {"date": "2026-09-16", "close": 10.29, "volume": 708.0}, {"date": "2026-09-17", "close": 10.286, "volume": 14160.0}, {"date": "2026-09-18", "close": 10.295, "volume": 3380.0}], "refreshing": true}