{"ticker": "ASPCU", "overview": {"cik": "1890361", "ticker": "ASPC", "name": "ASPAC III Acquisition Corp.", "industry": "Blank Checks", "country": "British Virgin Islands", "sic": "6770", "announcements": [{"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088396", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "CURENT REPORT", "accession": "0001213900-26-061249", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001213900-26-053895", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "CURRENT REPORT", "accession": "0001213900-26-036507", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "ANNUAL REPORT", "accession": "0001213900-26-023648", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-013882", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-007362", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-06", "title": "Form SCHEDULE 13G/A", "accession": "0001878495-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "FORM 8-K", "accession": "0001213900-26-006925", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001549230-25-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0001878495-25-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-25-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-274755", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-10", "title": "QUARTERLY REPORT", "accession": "0001213900-25-108194", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-04", "title": "Form SCHEDULE 13G/A", "accession": "0001376474-25-000902", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-31", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-25-039915", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-27", "title": "CURRENT REPORT", "accession": "0001213900-25-102571", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-10-10", "title": "PROXY STATEMENT", "accession": "0001213900-25-097917", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-09-29", "title": "PROXY STATEMENT", "accession": "0001213900-25-093165", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075713", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-077151", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-08", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-105954", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-11", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-25-025602", "price_sensitive": false}, {"form": "425", "date": "2025-05-27", "title": "CURRENT REPORT", "accession": "0001213900-25-047530", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 4, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 2, "first_date": "2024-11-12", "last_date": "2024-11-19"}, "metrics": {"ticker": "ASPCU", "has_prices": true, "as_of": "2026-09-18", "last": 11.99, "prev_close": 11.99, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": null, "vwap_20": 11.370344070278184, "vwap_60": 11.087268030139935, "vwap_250": 13.189206691853208, "high_52w": 27.91, "low_52w": 10.45, "avg_volume_20": 1212.45, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-24-101029", "src": "INSIDERS", "ticker": "ASPCU", "cik": "1890361", "company": "ASPAC III Acquisition Corp.", "company_raw": "ASPAC III Acquisition Corp.", "who": "Claudius Tsang", "who_key": "Tsang Claudius", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "British Virgin Islands", "headline": "CEO loads up: $0 into ASPCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000121390024101029/0001213900-24-101029-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027658}, {"id": "0001213900-24-101030", "src": "INSIDERS", "ticker": "ASPCU", "cik": "1890361", "company": "ASPAC III Acquisition Corp.", "company_raw": "ASPAC III Acquisition Corp.", "who": "Aspac III (Holdings) Corp.", "who_key": "ASPAC III (Holdings) Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.8, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "British Virgin Islands", "headline": "10% owner buys $0 more of ASPCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000121390024101030/0001213900-24-101030-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027658}, {"id": "0001104659-24-119683", "src": "INSIDERS", "ticker": "ASPCU", "cik": "1890361", "company": "ASPAC III Acquisition Corp.", "company_raw": "ASPAC III Acquisition Corp.", "who": "Claudius Tsang", "who_key": "Tsang Claudius", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "British Virgin Islands", "headline": "That makes 3 insiders into ASPCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000110465924119683/0001104659-24-119683-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037738}, {"id": "0001104659-24-119684", "src": "INSIDERS", "ticker": "ASPCU", "cik": "1890361", "company": "ASPAC III Acquisition Corp.", "company_raw": "ASPAC III Acquisition Corp.", "who": "Aspac III (Holdings) Corp.", "who_key": "ASPAC III (Holdings) Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "British Virgin Islands", "headline": "3 insiders now buying ASPCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000110465924119684/0001104659-24-119684-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037738}], "recent_buys": [{"id": "0001213900-24-101030", "src": "INSIDERS", "ticker": "ASPCU", "cik": "1890361", "company": "ASPAC III Acquisition Corp.", "company_raw": "ASPAC III Acquisition Corp.", "who": "Aspac III (Holdings) Corp.", "who_key": "ASPAC III (Holdings) Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.8, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "British Virgin Islands", "headline": "10% owner buys $0 more of ASPCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000121390024101030/0001213900-24-101030-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027658}, {"id": "0001213900-24-101029", "src": "INSIDERS", "ticker": "ASPCU", "cik": "1890361", "company": "ASPAC III Acquisition Corp.", "company_raw": "ASPAC III Acquisition Corp.", "who": "Claudius Tsang", "who_key": "Tsang Claudius", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.3, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "British Virgin Islands", "headline": "CEO loads up: $0 into ASPCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000121390024101029/0001213900-24-101029-index.htm", "trade_date": "2024-11-19", "timestamp": "2024-11-19", "mins": 1027658}, {"id": "0001104659-24-119684", "src": "INSIDERS", "ticker": "ASPCU", "cik": "1890361", "company": "ASPAC III Acquisition Corp.", "company_raw": "ASPAC III Acquisition Corp.", "who": "Aspac III (Holdings) Corp.", "who_key": "ASPAC III (Holdings) Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 15.2, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "British Virgin Islands", "headline": "3 insiders now buying ASPCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000110465924119684/0001104659-24-119684-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037738}, {"id": "0001104659-24-119683", "src": "INSIDERS", "ticker": "ASPCU", "cik": "1890361", "company": "ASPAC III Acquisition Corp.", "company_raw": "ASPAC III Acquisition Corp.", "who": "Claudius Tsang", "who_key": "Tsang Claudius", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "British Virgin Islands", "headline": "That makes 3 insiders into ASPCU", "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000110465924119683/0001104659-24-119683-index.htm", "trade_date": "2024-11-12", "timestamp": "2024-11-12", "mins": 1037738}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NAME_MISMATCH", "reason": null, "counterparty": null, "old_value": "ASPCU (ASPAC III Acquisition Corp.)", "new_value": "A SPAC III Acquisition Corp. - Unit", "effective": "", "evidence": "we hold ASPCU as ASPAC III Acquisition Corp.; the NASDAQ universe lists that code as A SPAC III Acquisition Corp. - Unit. Unconfirmed \u2014 needs EDGAR confirmation before any alias is closed.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T10:06:59.175688"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "A SPAC III Acquisition Corp. - Unit", "new_value": "ASPAC III Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001890361", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001890361", "applied": 1, "detected_at": "2026-09-10T10:05:39.959370"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ASPCR", "new_value": "A SPAC III Acquisition Corp. - Right", "effective": "", "evidence": "ASPCR is listed again under the same company (A SPAC III Acquisition Corp. - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.826455"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ASPC", "new_value": "A SPAC III Acquisition Corp. - Class A Ordinary Shares", "effective": "", "evidence": "ASPC is listed again under the same company (A SPAC III Acquisition Corp. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.826374"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ASPCU", "new_value": "A SPAC III Acquisition Corp. - Unit", "effective": "", "evidence": "ASPCU is listed again under the same company (A SPAC III Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.560824"}]}, "key_people": [{"who": "Claudius Tsang", "who_key": "Tsang Claudius", "role": "CEO and CFO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 2, "top_score": 27.7, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-11-19", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000121390024101029/0001213900-24-101029-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-11-12", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000110465924119683/0001104659-24-119683-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-11-19", "score": 25.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000121390024101029/0001213900-24-101029-index.htm"}}, {"who": "Aspac III (Holdings) Corp.", "who_key": "ASPAC III (Holdings) Corp.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 2, "top_score": 15.2, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-11-19", "score": 12.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000121390024101030/0001213900-24-101030-index.htm"}, {"action": "BUY", "amount": 0, "date": "2024-11-12", "score": 15.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000110465924119684/0001104659-24-119684-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-11-19", "score": 12.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1890361/000121390024101030/0001213900-24-101030-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088396", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "CURENT REPORT", "accession": "0001213900-26-061249", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-08", "title": "QUARTERLY REPORT", "accession": "0001213900-26-053895", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-30", "title": "CURRENT REPORT", "accession": "0001213900-26-036507", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "ANNUAL REPORT", "accession": "0001213900-26-023648", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-013882", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000009", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-007362", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-06", "title": "Form SCHEDULE 13G/A", "accession": "0001878495-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-23", "title": "FORM 8-K", "accession": "0001213900-26-006925", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001549230-25-000037", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0001878495-25-000027", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-13", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-25-000029", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-10", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-274755", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-10", "title": "QUARTERLY REPORT", "accession": "0001213900-25-108194", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-04", "title": "Form SCHEDULE 13G/A", "accession": "0001376474-25-000902", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-10-31", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-25-039915", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-27", "title": "CURRENT REPORT", "accession": "0001213900-25-102571", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-10-10", "title": "PROXY STATEMENT", "accession": "0001213900-25-097917", "price_sensitive": false}, {"form": "PRE 14A", "date": "2025-09-29", "title": "PROXY STATEMENT", "accession": "0001213900-25-093165", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075713", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-077151", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-08", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-105954", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-07-11", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-25-025602", "price_sensitive": false}, {"form": "425", "date": "2025-05-27", "title": "CURRENT REPORT", "accession": "0001213900-25-047530", "price_sensitive": false}], "performance": {"ticker": "ASPCU", "has_prices": true, "summary": {"n": 4, "avg": 0.20020020020020018, "win_rate": 1.0, "best": 0.20020020020020018, "worst": 0.20020020020020018, "as_of": "2026-09-18"}, "buys": [{"who": "ASPAC III (Holdings) Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2024-11-19", "score": 12.8, "ref_price": 9.99, "return": 0.20020020020020018}, {"who": "Tsang Claudius", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and CFO, Director, 10% Owner", "amount": 0.0, "date": "2024-11-19", "score": 25.3, "ref_price": 9.99, "return": 0.20020020020020018}, {"who": "ASPAC III (Holdings) Corp.", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2024-11-12", "score": 15.2, "ref_price": 9.99, "return": 0.20020020020020018}, {"who": "Tsang Claudius", "person_type": "CEO", "person_label": "CEOs", "role": "CEO and CFO, Director, 10% Owner", "amount": 0.0, "date": "2024-11-12", "score": 27.7, "ref_price": 9.99, "return": 0.20020020020020018}]}, "price_series": [{"date": "2024-11-08", "close": 9.99, "volume": 1663093.0}, {"date": "2024-11-11", "close": 9.99, "volume": 186504.0}, {"date": "2024-11-12", "close": 9.99, "volume": 50175.0}, {"date": "2024-11-13", "close": 9.9998, "volume": 152907.0}, {"date": "2024-11-14", "close": 10.0, "volume": 3005.0}, {"date": "2024-11-15", "close": 9.99, "volume": 31623.0}, {"date": "2024-11-18", "close": 9.99, "volume": 949.0}, {"date": "2024-11-19", "close": 9.99, "volume": 647.0}, {"date": "2024-11-20", "close": 9.995, "volume": 35222.0}, {"date": "2024-11-21", "close": 9.9971, "volume": 12893.0}, {"date": "2024-11-22", "close": 10.0, "volume": 58654.0}, {"date": "2024-11-25", "close": 10.01, "volume": 39640.0}, {"date": "2024-11-26", "close": 10.01, "volume": 5581.0}, {"date": "2024-11-27", "close": 10.0015, "volume": 61762.0}, {"date": "2024-11-29", "close": 10.0027, "volume": 578.0}, {"date": "2024-12-02", "close": 10.02, "volume": 120.0}, {"date": "2024-12-03", "close": 10.02, "volume": 7423.0}, {"date": "2024-12-04", "close": 10.01, "volume": 16703.0}, {"date": "2024-12-05", "close": 10.03, "volume": 2202.0}, {"date": "2024-12-06", "close": 10.04, "volume": 58762.0}, {"date": "2024-12-09", "close": 10.03, "volume": 7090.0}, {"date": "2024-12-10", "close": 10.03, "volume": 50121.0}, {"date": "2024-12-11", "close": 10.04, "volume": 24439.0}, {"date": "2024-12-12", "close": 10.04, "volume": null}, {"date": "2024-12-13", "close": 10.06, "volume": 1746.0}, {"date": "2024-12-16", "close": 10.06, "volume": 900.0}, {"date": "2024-12-17", "close": 10.06, "volume": 5272.0}, {"date": "2024-12-18", "close": 10.069, "volume": 601.0}, {"date": "2024-12-19", "close": 10.07, "volume": 97092.0}, {"date": "2024-12-20", "close": 10.04, "volume": 84450.0}, {"date": "2024-12-23", "close": 10.033, "volume": 152100.0}, {"date": "2024-12-24", "close": 10.04, "volume": 201.0}, {"date": "2024-12-26", "close": 10.04, "volume": 5200.0}, {"date": "2024-12-27", "close": 10.05, "volume": 100.0}, {"date": "2024-12-30", "close": 10.0601, "volume": 12374.0}, {"date": "2024-12-31", "close": 10.07, "volume": 130976.0}, {"date": "2025-01-02", "close": 10.07, "volume": 5000.0}, {"date": "2025-01-03", "close": 10.09, "volume": 51611.0}, {"date": "2025-01-06", "close": 10.09, "volume": null}, {"date": "2025-01-07", "close": 10.0822, "volume": 5763.0}, {"date": "2025-01-08", "close": 10.08, "volume": 701.0}, {"date": "2025-01-10", "close": 10.09, "volume": 3541.0}, {"date": "2025-01-13", "close": 10.08, "volume": 18636.0}, {"date": "2025-01-14", "close": 10.085, "volume": 16155.0}, {"date": "2025-01-15", "close": 10.09, "volume": 11921.0}, {"date": "2025-01-16", "close": 10.08, "volume": 5181.0}, {"date": "2025-01-17", "close": 10.08, "volume": null}, {"date": "2025-01-21", "close": 10.1, "volume": 1105.0}, {"date": "2025-01-22", "close": 10.09, "volume": 110.0}, {"date": "2025-01-23", "close": 10.1, "volume": 4914.0}, {"date": "2025-01-24", "close": 10.09, "volume": 110.0}, {"date": "2025-01-27", "close": 10.09, "volume": 401.0}, {"date": "2025-01-28", "close": 10.09, "volume": null}, {"date": "2025-01-29", "close": 10.098, "volume": 1500.0}, {"date": "2025-01-30", "close": 10.2, "volume": 500.0}, {"date": "2025-01-31", "close": 10.2, "volume": null}, {"date": "2025-02-03", "close": 10.12, "volume": 1200.0}, {"date": "2025-02-04", "close": 10.14, "volume": 3150.0}, {"date": "2025-02-05", "close": 10.13, "volume": 2901.0}, {"date": "2025-02-06", "close": 10.13, "volume": null}, {"date": "2025-02-07", "close": 10.12, "volume": 200.0}, {"date": "2025-02-10", "close": 10.12, "volume": 1821.0}, {"date": "2025-02-11", "close": 10.16, "volume": 1302.0}, {"date": "2025-02-12", "close": 10.16, "volume": null}, {"date": "2025-02-13", "close": 10.16, "volume": null}, {"date": "2025-02-14", "close": 10.2, "volume": 156.0}, {"date": "2025-02-18", "close": 10.15, "volume": 525.0}, {"date": "2025-02-19", "close": 10.15, "volume": 503.0}, {"date": "2025-02-20", "close": 10.15, "volume": null}, {"date": "2025-02-21", "close": 10.15, "volume": null}, {"date": "2025-02-24", "close": 10.15, "volume": null}, {"date": "2025-02-25", "close": 10.15, "volume": null}, {"date": "2025-02-26", "close": 10.15, "volume": null}, {"date": "2025-02-27", "close": 10.2001, "volume": 5416.0}, {"date": "2025-02-28", "close": 10.2001, "volume": null}, {"date": "2025-03-03", "close": 10.17, "volume": 2158.0}, {"date": "2025-03-04", "close": 10.17, "volume": null}, {"date": "2025-03-05", "close": 10.17, "volume": null}, {"date": "2025-03-06", "close": 10.25, "volume": 500.0}, {"date": "2025-03-07", "close": 10.2, "volume": 2785.0}, {"date": "2025-03-10", "close": 10.2, "volume": null}, {"date": "2025-03-11", "close": 10.2, "volume": null}, {"date": "2025-03-12", "close": 10.2, "volume": null}, {"date": "2025-03-13", "close": 10.2, "volume": null}, {"date": "2025-03-14", "close": 10.2, "volume": null}, {"date": "2025-03-17", "close": 10.16, "volume": 416.0}, {"date": "2025-03-18", "close": 10.16, "volume": null}, {"date": "2025-03-19", "close": 10.16, "volume": null}, {"date": "2025-03-20", "close": 10.16, "volume": null}, {"date": "2025-03-21", "close": 10.21, "volume": 500.0}, {"date": "2025-03-24", "close": 10.18, "volume": 700.0}, {"date": "2025-03-25", "close": 10.18, "volume": null}, {"date": "2025-03-26", "close": 10.18, "volume": null}, {"date": "2025-03-27", "close": 10.21, "volume": 4676.0}, {"date": "2025-03-28", "close": 10.21, "volume": null}, {"date": "2025-03-31", "close": 10.21, "volume": null}, {"date": "2025-04-01", "close": 10.21, "volume": null}, {"date": "2025-04-02", "close": 10.21, "volume": 2168.0}, {"date": "2025-04-03", "close": 10.21, "volume": null}, {"date": "2025-04-04", "close": 10.21, "volume": null}, {"date": "2025-04-07", "close": 10.21, "volume": 35112.0}, {"date": "2025-04-08", "close": 10.24, "volume": 1589.0}, {"date": "2025-04-09", "close": 10.24, "volume": null}, {"date": "2025-04-10", "close": 10.24, "volume": null}, {"date": "2025-04-11", "close": 10.24, "volume": null}, {"date": "2025-04-14", "close": 10.24, "volume": null}, {"date": "2025-04-15", "close": 10.24, "volume": null}, {"date": "2025-04-16", "close": 10.24, "volume": null}, {"date": "2025-04-17", "close": 10.21, "volume": 200.0}, {"date": "2025-04-21", "close": 10.21, "volume": null}, {"date": "2025-04-22", "close": 10.21, "volume": null}, {"date": "2025-04-23", "close": 10.21, "volume": null}, {"date": "2025-04-24", "close": 10.21, "volume": null}, {"date": "2025-04-25", "close": 10.21, "volume": null}, {"date": "2025-04-28", "close": 10.21, "volume": null}, {"date": "2025-04-29", "close": 10.21, "volume": null}, {"date": "2025-04-30", "close": 10.23, "volume": 156.0}, {"date": "2025-05-01", "close": 10.23, "volume": null}, {"date": "2025-05-02", "close": 10.22, "volume": 600.0}, {"date": "2025-05-05", "close": 10.22, "volume": null}, {"date": "2025-05-06", "close": 10.22, "volume": null}, {"date": "2025-05-07", "close": 10.22, "volume": 1780.0}, {"date": "2025-05-08", "close": 10.22, "volume": null}, {"date": "2025-05-09", "close": 10.22, "volume": null}, {"date": "2025-05-12", "close": 10.22, "volume": null}, {"date": "2025-05-13", "close": 10.29, "volume": 100.0}, {"date": "2025-05-14", "close": 10.29, "volume": null}, {"date": "2025-05-15", "close": 10.29, "volume": null}, {"date": "2025-05-16", "close": 10.31, "volume": 144.0}, {"date": "2025-05-19", "close": 10.31, "volume": null}, {"date": "2025-05-20", "close": 10.31, "volume": null}, {"date": "2025-05-21", "close": 10.31, "volume": null}, {"date": "2025-05-22", "close": 10.31, "volume": null}, {"date": "2025-05-23", "close": 10.31, "volume": null}, {"date": "2025-05-27", "close": 10.31, "volume": null}, {"date": "2025-05-28", "close": 10.31, "volume": null}, {"date": "2025-05-29", "close": 10.31, "volume": null}, {"date": "2025-05-30", "close": 10.31, "volume": null}, {"date": "2025-06-02", "close": 10.31, "volume": null}, {"date": "2025-06-03", "close": 10.31, "volume": 500.0}, {"date": "2025-06-04", "close": 10.31, "volume": null}, {"date": "2025-06-05", "close": 10.31, "volume": 5000.0}, {"date": "2025-06-06", "close": 10.31, "volume": null}, {"date": "2025-06-09", "close": 10.31, "volume": null}, {"date": "2025-06-10", "close": 10.31, "volume": null}, {"date": "2025-06-11", "close": 10.31, "volume": null}, {"date": "2025-06-12", "close": 10.31, "volume": null}, {"date": "2025-06-13", "close": 10.31, "volume": null}, {"date": "2025-06-16", "close": 10.49, "volume": 235.0}, {"date": "2025-06-17", "close": 10.35, "volume": 234.0}, {"date": "2025-06-18", "close": 10.35, "volume": null}, {"date": "2025-06-20", "close": 10.35, "volume": null}, {"date": "2025-06-23", "close": 10.37, "volume": 500.0}, {"date": "2025-06-24", "close": 10.36, "volume": 402.0}, {"date": "2025-06-25", "close": 10.36, "volume": null}, {"date": "2025-06-26", "close": 10.36, "volume": null}, {"date": "2025-06-27", "close": 10.36, "volume": null}, {"date": "2025-06-30", "close": 10.36, "volume": null}, {"date": "2025-07-01", "close": 10.36, "volume": 1371.0}, {"date": "2025-07-02", "close": 10.22, "volume": 1200.0}, {"date": "2025-07-03", "close": 10.22, "volume": null}, {"date": "2025-07-07", "close": 10.22, "volume": null}, {"date": "2025-07-08", "close": 10.22, "volume": null}, {"date": "2025-07-09", "close": 10.22, "volume": null}, {"date": "2025-07-10", "close": 10.22, "volume": null}, {"date": "2025-07-11", "close": 10.22, "volume": null}, {"date": "2025-07-14", "close": 10.22, "volume": null}, {"date": "2025-07-15", "close": 10.22, "volume": null}, {"date": "2025-07-16", "close": 10.22, "volume": null}, {"date": "2025-07-17", "close": 10.37, "volume": 446.0}, {"date": "2025-07-18", "close": 10.5, "volume": 602.0}, {"date": "2025-07-21", "close": 10.5, "volume": null}, {"date": "2025-07-22", "close": 10.5, "volume": null}, {"date": "2025-07-23", "close": 10.5, "volume": null}, {"date": "2025-07-24", "close": 10.5, "volume": null}, {"date": "2025-07-25", "close": 10.5, "volume": null}, {"date": "2025-07-28", "close": 10.5, "volume": null}, {"date": "2025-07-29", "close": 10.5, "volume": null}, {"date": "2025-07-30", "close": 10.5, "volume": null}, {"date": "2025-07-31", "close": 10.5, "volume": null}, {"date": "2025-08-01", "close": 10.5, "volume": null}, {"date": "2025-08-04", "close": 10.5, "volume": null}, {"date": "2025-08-05", "close": 10.5, "volume": null}, {"date": "2025-08-06", "close": 10.5, "volume": null}, {"date": "2025-08-07", "close": 10.5, "volume": null}, {"date": "2025-08-08", "close": 10.5, "volume": null}, {"date": "2025-08-11", "close": 10.5, "volume": null}, {"date": "2025-08-12", "close": 10.3504, "volume": 2166.0}, {"date": "2025-08-13", "close": 10.3504, "volume": null}, {"date": "2025-08-14", "close": 10.3504, "volume": null}, {"date": "2025-08-15", "close": 10.3504, "volume": null}, {"date": "2025-08-18", "close": 10.43, "volume": 395.0}, {"date": "2025-08-19", "close": 10.17, "volume": 1033.0}, {"date": "2025-08-20", "close": 10.1701, "volume": 1450.0}, {"date": "2025-08-21", "close": 10.1701, "volume": null}, {"date": "2025-08-22", "close": 10.1701, "volume": null}, {"date": "2025-08-25", "close": 10.1701, "volume": null}, {"date": "2025-08-26", "close": 10.41, "volume": 677.0}, {"date": "2025-08-27", "close": 10.41, "volume": null}, {"date": "2025-08-28", "close": 10.41, "volume": null}, {"date": "2025-08-29", "close": 10.4, "volume": 243.0}, {"date": "2025-09-02", "close": 10.4, "volume": null}, {"date": "2025-09-03", "close": 10.99, "volume": 428.0}, {"date": "2025-09-04", "close": 10.99, "volume": null}, {"date": "2025-09-05", "close": 10.99, "volume": null}, {"date": "2025-09-08", "close": 10.99, "volume": null}, {"date": "2025-09-09", "close": 10.99, "volume": null}, {"date": "2025-09-10", "close": 10.99, "volume": null}, {"date": "2025-09-11", "close": 10.99, "volume": null}, {"date": "2025-09-12", "close": 10.99, "volume": null}, {"date": "2025-09-15", "close": 10.5, "volume": 937.0}, {"date": "2025-09-16", "close": 10.5, "volume": null}, {"date": "2025-09-17", "close": 10.5, "volume": null}, {"date": "2025-09-18", "close": 10.5, "volume": null}, {"date": "2025-09-19", "close": 10.5, "volume": null}, {"date": "2025-09-22", "close": 10.5, "volume": null}, {"date": "2025-09-23", "close": 10.5, "volume": null}, {"date": "2025-09-24", "close": 10.46, "volume": 223.0}, {"date": "2025-09-25", "close": 10.46, "volume": 25481.0}, {"date": "2025-09-26", "close": 10.46, "volume": 11159.0}, {"date": "2025-09-29", "close": 10.46, "volume": null}, {"date": "2025-09-30", "close": 10.5, "volume": 110963.0}, {"date": "2025-10-01", "close": 10.5, "volume": null}, {"date": "2025-10-02", "close": 10.46, "volume": 87585.0}, {"date": "2025-10-03", "close": 10.48, "volume": 172.0}, {"date": "2025-10-06", "close": 10.46, "volume": 63999.0}, {"date": "2025-10-07", "close": 10.46, "volume": null}, {"date": "2025-10-08", "close": 10.46, "volume": null}, {"date": "2025-10-09", "close": 10.6, "volume": 1102.0}, {"date": "2025-10-10", "close": 10.6, "volume": null}, {"date": "2025-10-13", "close": 10.6, "volume": null}, {"date": "2025-10-14", "close": 10.47, "volume": 11923.0}, {"date": "2025-10-15", "close": 10.47, "volume": 2724.0}, {"date": "2025-10-16", "close": 10.49, "volume": 157.0}, {"date": "2025-10-17", "close": 10.47, "volume": 151.0}, {"date": "2025-10-20", "close": 10.47, "volume": null}, {"date": "2025-10-21", "close": 10.47, "volume": 101.0}, {"date": "2025-10-22", "close": 10.45, "volume": 5545.0}, {"date": "2025-10-23", "close": 10.45, "volume": 1001.0}, {"date": "2025-10-24", "close": 10.46, "volume": 2367.0}, {"date": "2025-10-27", "close": 10.46, "volume": null}, {"date": "2025-10-28", "close": 10.46, "volume": null}, {"date": "2025-10-29", "close": 10.58, "volume": 302.0}, {"date": "2025-10-30", "close": 10.46, "volume": 377.0}, {"date": "2025-10-31", "close": 10.61, "volume": 2193.0}, {"date": "2025-11-03", "close": 11.9, "volume": 5220.0}, {"date": "2025-11-04", "close": 11.9, "volume": null}, {"date": "2025-11-05", "close": 11.9, "volume": null}, {"date": "2025-11-06", "close": 13.0, "volume": 274.0}, {"date": "2025-11-07", "close": 10.85, "volume": 4242.0}, {"date": "2025-11-10", "close": 11.0, "volume": 4477.0}, {"date": "2025-11-11", "close": 10.81, "volume": 1308.0}, {"date": "2025-11-12", "close": 11.31, "volume": 8259.0}, {"date": "2025-11-13", "close": 11.32, "volume": 2691.0}, {"date": "2025-11-14", "close": 11.2, "volume": 2511.0}, {"date": "2025-11-17", "close": 11.21, "volume": 206.0}, {"date": "2025-11-18", "close": 10.9, "volume": 461.0}, {"date": "2025-11-19", "close": 11.01, "volume": 908.0}, {"date": "2025-11-20", "close": 11.01, "volume": null}, {"date": "2025-11-21", "close": 11.01, "volume": null}, {"date": "2025-11-24", "close": 11.01, "volume": null}, {"date": "2025-11-25", "close": 11.01, "volume": null}, {"date": "2025-11-26", "close": 11.01, "volume": null}, {"date": "2025-11-28", "close": 11.01, "volume": null}, {"date": "2025-12-01", "close": 11.01, "volume": null}, {"date": "2025-12-02", "close": 11.01, "volume": null}, {"date": "2025-12-03", "close": 10.66, "volume": 101.0}, {"date": "2025-12-04", "close": 10.66, "volume": null}, {"date": "2025-12-05", "close": 10.51, "volume": 2495.0}, {"date": "2025-12-08", "close": 10.51, "volume": null}, {"date": "2025-12-09", "close": 10.51, "volume": 4675.0}, {"date": "2025-12-10", "close": 18.75, "volume": 58076.0}, {"date": "2025-12-11", "close": 11.8, "volume": 2771.0}, {"date": "2025-12-12", "close": 11.0, "volume": 1143.0}, {"date": "2025-12-15", "close": 11.0, "volume": 605.0}, {"date": "2025-12-16", "close": 11.0, "volume": 2002.0}, {"date": "2025-12-17", "close": 11.0, "volume": null}, {"date": "2025-12-18", "close": 12.83, "volume": 8153.0}, {"date": "2025-12-19", "close": 12.0, "volume": 2376.0}, {"date": "2025-12-22", "close": 12.0, "volume": null}, {"date": "2025-12-23", "close": 12.0, "volume": 14962.0}, {"date": "2025-12-24", "close": 14.51, "volume": 8350.0}, {"date": "2025-12-26", "close": 23.0, "volume": 28442.0}, {"date": "2025-12-29", "close": 26.53, "volume": 22080.0}, {"date": "2025-12-30", "close": 26.3, "volume": 2211.0}, {"date": "2025-12-31", "close": 27.91, "volume": 2322.0}, {"date": "2026-01-02", "close": 27.91, "volume": null}, {"date": "2026-01-05", "close": 17.08, "volume": 543.0}, {"date": "2026-01-06", "close": 17.08, "volume": null}, {"date": "2026-01-07", "close": 17.08, "volume": null}, {"date": "2026-01-08", "close": 20.1, "volume": 5044.0}, {"date": "2026-01-09", "close": 16.89, "volume": 2463.0}, {"date": "2026-01-12", "close": 17.85, "volume": 16313.0}, {"date": "2026-01-13", "close": 17.2, "volume": 4304.0}, {"date": "2026-01-14", "close": 18.2, "volume": 1187.0}, {"date": "2026-01-15", "close": 17.0, "volume": 4701.0}, {"date": "2026-01-16", "close": 15.08, "volume": 1520.0}, {"date": "2026-01-20", "close": 15.08, "volume": null}, {"date": "2026-01-21", "close": 14.0, "volume": 5011.0}, {"date": "2026-01-22", "close": 14.0, "volume": null}, {"date": "2026-01-23", "close": 14.0, "volume": null}, {"date": "2026-01-26", "close": 14.81, "volume": 1224.0}, {"date": "2026-01-27", "close": 14.81, "volume": null}, {"date": "2026-01-28", "close": 14.81, "volume": null}, {"date": "2026-01-29", "close": 14.5, "volume": 7623.0}, {"date": "2026-01-30", "close": 14.5, "volume": null}, {"date": "2026-02-02", "close": 13.2899, "volume": 3490.0}, {"date": "2026-02-03", "close": 13.3, "volume": 39984.0}, {"date": "2026-02-04", "close": 13.5, "volume": 7904.0}, {"date": "2026-02-05", "close": 13.5, "volume": 974.0}, {"date": "2026-02-06", "close": 13.0, "volume": 1820.0}, {"date": "2026-02-09", "close": 14.97, "volume": 1129.0}, {"date": "2026-02-10", "close": 14.97, "volume": null}, {"date": "2026-02-11", "close": 13.3, "volume": 2939.0}, {"date": "2026-02-12", "close": 12.03, "volume": 3193.0}, {"date": "2026-02-13", "close": 12.5, "volume": 723.0}, {"date": "2026-02-17", "close": 12.4, "volume": 4202.0}, {"date": "2026-02-18", "close": 12.4, "volume": null}, {"date": "2026-02-19", "close": 12.8, "volume": 2342.0}, {"date": "2026-02-20", "close": 12.57, "volume": 2368.0}, {"date": "2026-02-23", "close": 12.1, "volume": 1930.0}, {"date": "2026-02-24", "close": 12.53, "volume": 1728.0}, {"date": "2026-02-25", "close": 12.3, "volume": 175.0}, {"date": "2026-02-26", "close": 12.3, "volume": null}, {"date": "2026-02-27", "close": 12.1, "volume": 539.0}, {"date": "2026-03-02", "close": 11.72, "volume": 146.0}, {"date": "2026-03-03", "close": 11.72, "volume": null}, {"date": "2026-03-04", "close": 11.72, "volume": null}, {"date": "2026-03-05", "close": 11.2, "volume": 896.0}, {"date": "2026-03-06", "close": 11.2, "volume": null}, {"date": "2026-03-09", "close": 10.45, "volume": 371.0}, {"date": "2026-03-10", "close": 11.14, "volume": 296.0}, {"date": "2026-03-11", "close": 11.14, "volume": null}, {"date": "2026-03-12", "close": 10.45, "volume": 231.0}, {"date": "2026-03-13", "close": 10.45, "volume": null}, {"date": "2026-03-16", "close": 10.45, "volume": null}, {"date": "2026-03-17", "close": 10.75, "volume": 473.0}, {"date": "2026-03-18", "close": 10.75, "volume": null}, {"date": "2026-03-19", "close": 10.75, "volume": null}, {"date": "2026-03-20", "close": 10.75, "volume": null}, {"date": "2026-03-23", "close": 11.07, "volume": 508.0}, {"date": "2026-03-24", "close": 11.07, "volume": null}, {"date": "2026-03-25", "close": 11.07, "volume": null}, {"date": "2026-03-26", "close": 11.07, "volume": null}, {"date": "2026-03-27", "close": 10.75, "volume": 103.0}, {"date": "2026-03-30", "close": 10.83, "volume": 122.0}, {"date": "2026-03-31", "close": 10.83, "volume": null}, {"date": "2026-04-01", "close": 10.83, "volume": null}, {"date": "2026-04-02", "close": 10.83, "volume": null}, {"date": "2026-04-06", "close": 10.83, "volume": null}, {"date": "2026-04-07", "close": 10.83, "volume": null}, {"date": "2026-04-08", "close": 10.51, "volume": 513.0}, {"date": "2026-04-09", "close": 13.71, "volume": 1907.0}, {"date": "2026-04-10", "close": 13.71, "volume": null}, {"date": "2026-04-13", "close": 13.07, "volume": 788.0}, {"date": "2026-04-14", "close": 13.09, "volume": 109.0}, {"date": "2026-04-15", "close": 12.32, "volume": 573.0}, {"date": "2026-04-16", "close": 12.32, "volume": null}, {"date": "2026-04-17", "close": 12.32, "volume": null}, {"date": "2026-04-20", "close": 11.02, "volume": 502.0}, {"date": "2026-04-21", "close": 11.02, "volume": null}, {"date": "2026-04-22", "close": 11.02, "volume": null}, {"date": "2026-04-23", "close": 11.0, "volume": 281.0}, {"date": "2026-04-24", "close": 11.0, "volume": null}, {"date": "2026-04-27", "close": 11.0, "volume": null}, {"date": "2026-04-28", "close": 11.0, "volume": null}, {"date": "2026-04-29", "close": 11.0, "volume": null}, {"date": "2026-04-30", "close": 11.41, "volume": 6387.0}, {"date": "2026-05-01", "close": 12.5, "volume": 336.0}, {"date": "2026-05-04", "close": 13.13, "volume": 1610.0}, {"date": "2026-05-05", "close": 13.13, "volume": null}, {"date": "2026-05-06", "close": 11.11, "volume": 1545.0}, {"date": "2026-05-07", "close": 11.11, "volume": null}, {"date": "2026-05-08", "close": 11.11, "volume": null}, {"date": "2026-05-11", "close": 11.11, "volume": null}, {"date": "2026-05-12", "close": 11.11, "volume": null}, {"date": "2026-05-13", "close": 11.11, "volume": null}, {"date": "2026-05-14", "close": 11.2, "volume": 268.0}, {"date": "2026-05-15", "close": 11.2, "volume": null}, {"date": "2026-05-18", "close": 11.2, "volume": null}, {"date": "2026-05-19", "close": 11.2, "volume": null}, {"date": "2026-05-20", "close": 11.2, "volume": null}, {"date": "2026-05-21", "close": 12.43, "volume": 11618.0}, {"date": "2026-05-22", "close": 12.9, "volume": 1408.0}, {"date": "2026-05-26", "close": 14.0, "volume": 9967.0}, {"date": "2026-05-27", "close": 14.0, "volume": null}, {"date": "2026-05-28", "close": 14.0, "volume": null}, {"date": "2026-05-29", "close": 12.0, "volume": 105.0}, {"date": "2026-06-01", "close": 12.0, "volume": null}, {"date": "2026-06-02", "close": 12.0, "volume": null}, {"date": "2026-06-03", "close": 12.0, "volume": null}, {"date": "2026-06-04", "close": 11.05, "volume": 4381.0}, {"date": "2026-06-05", "close": 11.05, "volume": 1166.0}, {"date": "2026-06-08", "close": 11.48, "volume": 1524.0}, {"date": "2026-06-09", "close": 11.7, "volume": 30917.0}, {"date": "2026-06-10", "close": 11.7, "volume": null}, {"date": "2026-06-11", "close": 11.7, "volume": null}, {"date": "2026-06-12", "close": 11.5, "volume": 2789.0}, {"date": "2026-06-15", "close": 11.7, "volume": 941.0}, {"date": "2026-06-16", "close": 11.6, "volume": 740.0}, {"date": "2026-06-17", "close": 11.6, "volume": null}, {"date": "2026-06-18", "close": 11.6, "volume": null}, {"date": "2026-06-22", "close": 11.03, "volume": 1336.0}, {"date": "2026-06-23", "close": 11.01, "volume": 241.0}, {"date": "2026-06-24", "close": 10.9, "volume": 4092.0}, {"date": "2026-06-25", "close": 10.85, "volume": 439.0}, {"date": "2026-06-26", "close": 10.85, "volume": null}, {"date": "2026-06-29", "close": 10.85, "volume": null}, {"date": "2026-06-30", "close": 10.85, "volume": null}, {"date": "2026-07-01", "close": 10.81, "volume": 518.0}, {"date": "2026-07-02", "close": 10.81, "volume": null}, {"date": "2026-07-06", "close": 10.81, "volume": null}, {"date": "2026-07-07", "close": 10.81, "volume": null}, {"date": "2026-07-08", "close": 10.82, "volume": 293.0}, {"date": "2026-07-09", "close": 10.82, "volume": null}, {"date": "2026-07-10", "close": 10.82, "volume": null}, {"date": "2026-07-13", "close": 10.7, "volume": 2611.0}, {"date": "2026-07-14", "close": 10.82, "volume": 725.0}, {"date": "2026-07-15", "close": 10.99, "volume": 819.0}, {"date": "2026-07-16", "close": 10.99, "volume": null}, {"date": "2026-07-17", "close": 10.99, "volume": null}, {"date": "2026-07-20", "close": 10.99, "volume": null}, {"date": "2026-07-21", "close": 10.99, "volume": null}, {"date": "2026-07-22", "close": 10.99, "volume": 100.0}, {"date": "2026-07-23", "close": 10.83, "volume": 100.0}, {"date": "2026-07-24", "close": 10.83, "volume": 322.0}, {"date": "2026-07-27", "close": 10.83, "volume": null}, {"date": "2026-07-28", "close": 10.83, "volume": 136.0}, {"date": "2026-07-29", "close": 10.83, "volume": null}, {"date": "2026-07-30", "close": 10.83, "volume": 392.0}, {"date": "2026-07-31", "close": 10.83, "volume": null}, {"date": "2026-08-03", "close": 10.83, "volume": null}, {"date": "2026-08-04", "close": 10.83, "volume": null}, {"date": "2026-08-05", "close": 10.83, "volume": null}, {"date": "2026-08-06", "close": 10.83, "volume": null}, {"date": "2026-08-07", "close": 10.82, "volume": 1015.0}, {"date": "2026-08-10", "close": 10.8499, "volume": 200.0}, {"date": "2026-08-11", "close": 10.8499, "volume": null}, {"date": "2026-08-12", "close": 10.8499, "volume": null}, {"date": "2026-08-13", "close": 10.8499, "volume": null}, {"date": "2026-08-14", "close": 10.8499, "volume": null}, {"date": "2026-08-17", "close": 10.8499, "volume": null}, {"date": "2026-08-18", "close": 10.8499, "volume": null}, {"date": "2026-08-19", "close": 11.27, "volume": 6775.0}, {"date": "2026-08-20", "close": 11.21, "volume": 1403.0}, {"date": "2026-08-21", "close": 11.33, "volume": 2565.0}, {"date": "2026-08-24", "close": 11.99, "volume": 167.0}, {"date": "2026-08-25", "close": 11.99, "volume": null}, {"date": "2026-08-26", "close": 11.99, "volume": null}, {"date": "2026-08-27", "close": 11.99, "volume": null}, {"date": "2026-08-28", "close": 11.99, "volume": null}, {"date": "2026-08-31", "close": 11.99, "volume": null}, {"date": "2026-09-01", "close": 11.99, "volume": null}, {"date": "2026-09-02", "close": 11.99, "volume": null}, {"date": "2026-09-03", "close": 11.99, "volume": null}, {"date": "2026-09-04", "close": 11.99, "volume": null}, {"date": "2026-09-08", "close": 11.99, "volume": null}, {"date": "2026-09-09", "close": 11.99, "volume": null}, {"date": "2026-09-10", "close": 11.99, "volume": null}, {"date": "2026-09-11", "close": 11.99, "volume": null}, {"date": "2026-09-14", "close": 11.99, "volume": null}, {"date": "2026-09-15", "close": 11.99, "volume": null}, {"date": "2026-09-16", "close": 11.99, "volume": null}, {"date": "2026-09-17", "close": 11.99, "volume": null}, {"date": "2026-09-18", "close": 11.99, "volume": null}], "refreshing": true}