{"ticker": "BEAG", "overview": {"cik": "1852207", "ticker": "BEAG", "name": "Bold Eagle Acquisition Corp.", "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "sic": "7372", "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001213900-26-112619", "price_sensitive": false}, {"form": "425", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112567", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112559", "price_sensitive": true}, {"form": "425", "date": "2026-10-23", "title": "FORM 425", "accession": "0001213900-26-112171", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-20", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-110845", "price_sensitive": false}, {"form": "425", "date": "2026-10-20", "title": "CURRENT REPORT", "accession": "0001213900-26-110844", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "CURRENT REPORT", "accession": "0001213900-26-110842", "price_sensitive": true}, {"form": "425", "date": "2026-10-16", "title": "FORM 425", "accession": "0001213900-26-109964", "price_sensitive": false}, {"form": "425", "date": "2026-10-07", "title": "FORM 425", "accession": "0001213900-26-107345", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-05", "title": "PROXY STATEMENT", "accession": "0001213900-26-106611", "price_sensitive": false}, {"form": "425", "date": "2026-10-01", "title": "FORM 425", "accession": "0001213900-26-105883", "price_sensitive": false}, {"form": "425", "date": "2026-09-29", "title": "FORM 425", "accession": "0001213900-26-104274", "price_sensitive": false}, {"form": "425", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-103760", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-103758", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-23", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-102344", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090143", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351076", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000474", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057822", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000222", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-23", "title": "ANNUAL REPORT", "accession": "0001213900-26-032983", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-051867", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-000660", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-25-005013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-004988", "price_sensitive": false}]}, "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": "BEAG", "has_prices": true, "as_of": "2026-09-18", "last": 10.85, "prev_close": 10.88, "change": -0.030000000000001137, "change_pct": -0.002757352941176575, "session_volume": 49529.0, "vwap_5": 10.839171752666298, "vwap_20": 10.813753038305384, "vwap_60": 10.732720846779703, "vwap_250": 10.646133937808898, "high_52w": 10.88, "low_52w": 10.5, "avg_volume_20": 18862.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-112619", "src": "INSIDERS", "ticker": "BEAG", "cik": "1852207", "company": "Bold Eagle Acquisition Corp. - Units", "company_raw": "Bold Eagle Acquisition Corp.", "who": "Eagle Equity Partners IV, LLC", "who_key": "Eagle Equity Partners IV, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2041465/000121390026112619/0001213900-26-112619-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15412}, {"id": "13DG-0001193125-26-351076", "src": "13DG", "ticker": "BEAG", "cik": "1852207", "company": "Bold Eagle Acquisition Corp. - Units", "company_raw": "Bold Eagle Acquisition Corp.", "who": "Bold Eagle Acquisition Corp.", "who_key": "Bold Eagle Acquisition Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Bold Eagle Acquisition Corp. moves to a 9.11% passive stake in BEAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1852207/0001193125-26-351076-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0000886982-26-000474", "src": "13DG", "ticker": "BEAG", "cik": "1852207", "company": "Bold Eagle Acquisition Corp. - Units", "company_raw": "Bold Eagle Acquisition Corp.", "who": "Bold Eagle Acquisition Corp.", "who_key": "Bold Eagle Acquisition Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Bold Eagle Acquisition Corp. moves to a 3.5% passive stake in BEAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1852207/0000886982-26-000474-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "13DG-0000886982-26-000222", "src": "13DG", "ticker": "BEAG", "cik": "1852207", "company": "Bold Eagle Acquisition Corp. - Units", "company_raw": "Bold Eagle Acquisition Corp.", "who": "Bold Eagle Acquisition Corp.", "who_key": "Bold Eagle Acquisition Corp.", "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-Prepackaged Software", "country": "Cayman Islands", "headline": "Bold Eagle Acquisition Corp. takes a 5% passive stake in BEAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1852207/0000886982-26-000222-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251572}, {"id": "0001213900-24-107026", "src": "INSIDERS", "ticker": "BEAG", "cik": "1852207", "company": "Bold Eagle Acquisition Corp. - Units", "company_raw": "Bold Eagle Acquisition Corp.", "who": "Eagle Equity Partners IV, LLC", "who_key": "Eagle Equity Partners IV, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 80000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852207/000121390024107026/0001213900-24-107026-index.htm", "trade_date": "2024-12-09", "timestamp": "2024-12-09", "mins": 998932}, {"id": "0001213900-24-090781", "src": "INSIDERS", "ticker": "BEAG", "cik": "1852207", "company": "Bold Eagle Acquisition Corp. - Units", "company_raw": "Bold Eagle Acquisition Corp.", "who": "Eagle Equity Partners IV, LLC", "who_key": "Eagle Equity Partners IV, LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 3500000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Director files routine paperwork on BEAG \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1852207/000121390024090781/0001213900-24-090781-index.htm", "trade_date": "2024-10-25", "timestamp": "2024-10-25", "mins": 1063732}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-351076", "src": "13DG", "ticker": "BEAG", "cik": "1852207", "company": "Bold Eagle Acquisition Corp. - Units", "company_raw": "Bold Eagle Acquisition Corp.", "who": "Bold Eagle Acquisition Corp.", "who_key": "Bold Eagle Acquisition Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Bold Eagle Acquisition Corp. moves to a 9.11% passive stake in BEAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1852207/0001193125-26-351076-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116212}, {"id": "13DG-0000886982-26-000474", "src": "13DG", "ticker": "BEAG", "cik": "1852207", "company": "Bold Eagle Acquisition Corp. - Units", "company_raw": "Bold Eagle Acquisition Corp.", "who": "Bold Eagle Acquisition Corp.", "who_key": "Bold Eagle Acquisition Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "Cayman Islands", "headline": "Bold Eagle Acquisition Corp. moves to a 3.5% passive stake in BEAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1852207/0000886982-26-000474-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117652}, {"id": "13DG-0000886982-26-000222", "src": "13DG", "ticker": "BEAG", "cik": "1852207", "company": "Bold Eagle Acquisition Corp. - Units", "company_raw": "Bold Eagle Acquisition Corp.", "who": "Bold Eagle Acquisition Corp.", "who_key": "Bold Eagle Acquisition Corp.", "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-Prepackaged Software", "country": "Cayman Islands", "headline": "Bold Eagle Acquisition Corp. takes a 5% passive stake in BEAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1852207/0000886982-26-000222-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251572}], "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": "Bold Eagle Acquisition Corp. - Units", "new_value": "Bold Eagle Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001852207", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001852207", "applied": 1, "detected_at": "2026-10-23T03:17:06.848855"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bold Eagle Acquisition Corp. - Right", "new_value": "Bold Eagle Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001852207", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001852207", "applied": 1, "detected_at": "2026-09-10T16:50:51.436530"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BEAGR", "new_value": "Bold Eagle Acquisition Corp. - Right", "effective": "", "evidence": "BEAGR is listed again under the same company (Bold Eagle Acquisition Corp. - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.835749"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BEAG", "new_value": "Bold Eagle Acquisition Corp. - Class A Ordinary Shares", "effective": "", "evidence": "BEAG is listed again under the same company (Bold Eagle Acquisition Corp. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.835667"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BEAGU", "new_value": "Bold Eagle Acquisition Corp. - Units", "effective": "", "evidence": "BEAGU is listed again under the same company (Bold Eagle Acquisition Corp. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.564272"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-26", "title": "Insider transaction", "accession": "0001213900-26-112619", "price_sensitive": false}, {"form": "425", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112567", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112559", "price_sensitive": true}, {"form": "425", "date": "2026-10-23", "title": "FORM 425", "accession": "0001213900-26-112171", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-20", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-110845", "price_sensitive": false}, {"form": "425", "date": "2026-10-20", "title": "CURRENT REPORT", "accession": "0001213900-26-110844", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "CURRENT REPORT", "accession": "0001213900-26-110842", "price_sensitive": true}, {"form": "425", "date": "2026-10-16", "title": "FORM 425", "accession": "0001213900-26-109964", "price_sensitive": false}, {"form": "425", "date": "2026-10-07", "title": "FORM 425", "accession": "0001213900-26-107345", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-05", "title": "PROXY STATEMENT", "accession": "0001213900-26-106611", "price_sensitive": false}, {"form": "425", "date": "2026-10-01", "title": "FORM 425", "accession": "0001213900-26-105883", "price_sensitive": false}, {"form": "425", "date": "2026-09-29", "title": "FORM 425", "accession": "0001213900-26-104274", "price_sensitive": false}, {"form": "425", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-103760", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-28", "title": "CURRENT REPORT", "accession": "0001213900-26-103758", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-23", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-102344", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090143", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-351076", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000474", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057822", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-12", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000222", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-23", "title": "ANNUAL REPORT", "accession": "0001213900-26-032983", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-051867", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-000660", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-25-005013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-25-004988", "price_sensitive": false}], "performance": {"ticker": "BEAG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-16", "close": 9.855, "volume": 7869.0}, {"date": "2024-12-17", "close": 9.855, "volume": null}, {"date": "2024-12-18", "close": 9.86, "volume": 83988.0}, {"date": "2024-12-19", "close": 9.86, "volume": 980560.0}, {"date": "2024-12-20", "close": 9.86, "volume": 647747.0}, {"date": "2024-12-23", "close": 9.86, "volume": null}, {"date": "2024-12-24", "close": 9.86, "volume": null}, {"date": "2024-12-26", "close": 9.85, "volume": 39175.0}, {"date": "2024-12-27", "close": 9.86, "volume": 3154.0}, {"date": "2024-12-30", "close": 9.87, "volume": 16252.0}, {"date": "2024-12-31", "close": 9.87, "volume": null}, {"date": "2025-01-02", "close": 9.86, "volume": 127162.0}, {"date": "2025-01-03", "close": 9.86, "volume": null}, {"date": "2025-01-06", "close": 9.86, "volume": 42702.0}, {"date": "2025-01-07", "close": 9.8783, "volume": 9198.0}, {"date": "2025-01-08", "close": 9.9, "volume": 3141.0}, {"date": "2025-01-10", "close": 9.88, "volume": 2302.0}, {"date": "2025-01-13", "close": 9.91, "volume": 792.0}, {"date": "2025-01-14", "close": 9.8815, "volume": 11605.0}, {"date": "2025-01-15", "close": 9.92, "volume": 6696.0}, {"date": "2025-01-16", "close": 9.91, "volume": 1990.0}, {"date": "2025-01-17", "close": 9.91, "volume": 1506.0}, {"date": "2025-01-21", "close": 9.89, "volume": 20524.0}, {"date": "2025-01-22", "close": 9.8906, "volume": 19125.0}, {"date": "2025-01-23", "close": 9.9005, "volume": 1918.0}, {"date": "2025-01-24", "close": 9.9104, "volume": 200472.0}, {"date": "2025-01-27", "close": 9.91, "volume": 1314.0}, {"date": "2025-01-28", "close": 9.9096, "volume": 9104.0}, {"date": "2025-01-29", "close": 9.9098, "volume": 56660.0}, {"date": "2025-01-30", "close": 9.91, "volume": 9777.0}, {"date": "2025-01-31", "close": 9.9099, "volume": 13064.0}, {"date": "2025-02-03", "close": 9.9205, "volume": 186340.0}, {"date": "2025-02-04", "close": 9.9204, "volume": 6662.0}, {"date": "2025-02-05", "close": 9.94, "volume": 172465.0}, {"date": "2025-02-06", "close": 9.9447, "volume": 2408.0}, {"date": "2025-02-07", "close": 9.98, "volume": 203131.0}, {"date": "2025-02-10", "close": 9.99, "volume": 25953.0}, {"date": "2025-02-11", "close": 9.99, "volume": 90961.0}, {"date": "2025-02-12", "close": 9.99, "volume": 1570167.0}, {"date": "2025-02-13", "close": 10.01, "volume": 13016.0}, {"date": "2025-02-14", "close": 10.02, "volume": 2291.0}, {"date": "2025-02-18", "close": 10.02, "volume": 3108.0}, {"date": "2025-02-19", "close": 10.01, "volume": 908.0}, {"date": "2025-02-20", "close": 10.01, "volume": null}, {"date": "2025-02-21", "close": 10.0099, "volume": 12308.0}, {"date": "2025-02-24", "close": 10.03, "volume": 6192.0}, {"date": "2025-02-25", "close": 10.025, "volume": 34028.0}, {"date": "2025-02-26", "close": 10.0399, "volume": 1289810.0}, {"date": "2025-02-27", "close": 10.0306, "volume": 992.0}, {"date": "2025-02-28", "close": 10.03, "volume": 8216.0}, {"date": "2025-03-03", "close": 10.04, "volume": 76399.0}, {"date": "2025-03-04", "close": 10.04, "volume": 8989.0}, {"date": "2025-03-05", "close": 10.03, "volume": 162294.0}, {"date": "2025-03-06", "close": 10.025, "volume": 37140.0}, {"date": "2025-03-07", "close": 10.0499, "volume": 114807.0}, {"date": "2025-03-10", "close": 10.035, "volume": 210708.0}, {"date": "2025-03-11", "close": 10.04, "volume": 5440.0}, {"date": "2025-03-12", "close": 10.041, "volume": 395252.0}, {"date": "2025-03-13", "close": 10.05, "volume": 3138.0}, {"date": "2025-03-14", "close": 10.05, "volume": 6869.0}, {"date": "2025-03-17", "close": 10.04, "volume": 30102.0}, {"date": "2025-03-18", "close": 10.04, "volume": null}, {"date": "2025-03-19", "close": 10.06, "volume": 166470.0}, {"date": "2025-03-20", "close": 10.06, "volume": 514704.0}, {"date": "2025-03-21", "close": 10.06, "volume": null}, {"date": "2025-03-24", "close": 10.07, "volume": 2038.0}, {"date": "2025-03-25", "close": 10.13, "volume": 92224.0}, {"date": "2025-03-26", "close": 10.13, "volume": null}, {"date": "2025-03-27", "close": 10.15, "volume": 39960.0}, {"date": "2025-03-28", "close": 10.15, "volume": null}, {"date": "2025-03-31", "close": 10.15, "volume": 23442.0}, {"date": "2025-04-01", "close": 10.16, "volume": 9794.0}, {"date": "2025-04-02", "close": 10.18, "volume": 147999.0}, {"date": "2025-04-03", "close": 10.15, "volume": 1161.0}, {"date": "2025-04-04", "close": 10.1, "volume": 6095.0}, {"date": "2025-04-07", "close": 10.0977, "volume": 203.0}, {"date": "2025-04-08", "close": 10.095, "volume": 84273.0}, {"date": "2025-04-09", "close": 10.1, "volume": 2975.0}, {"date": "2025-04-10", "close": 10.12, "volume": 5322.0}, {"date": "2025-04-11", "close": 10.115, "volume": 113553.0}, {"date": "2025-04-14", "close": 10.13, "volume": 35491.0}, {"date": "2025-04-15", "close": 10.11, "volume": 1065.0}, {"date": "2025-04-16", "close": 10.11, "volume": 422526.0}, {"date": "2025-04-17", "close": 10.135, "volume": 50292.0}, {"date": "2025-04-21", "close": 10.14, "volume": 4635.0}, {"date": "2025-04-22", "close": 10.14, "volume": null}, {"date": "2025-04-23", "close": 10.15, "volume": 44684.0}, {"date": "2025-04-24", "close": 10.37, "volume": 736829.0}, {"date": "2025-04-25", "close": 10.39, "volume": 14905.0}, {"date": "2025-04-28", "close": 10.37, "volume": 201491.0}, {"date": "2025-04-29", "close": 10.52, "volume": 1289395.0}, {"date": "2025-04-30", "close": 10.44, "volume": 191450.0}, {"date": "2025-05-01", "close": 10.42, "volume": 33514.0}, {"date": "2025-05-02", "close": 10.42, "volume": 76019.0}, {"date": "2025-05-05", "close": 10.4, "volume": 1160.0}, {"date": "2025-05-06", "close": 10.41, "volume": 30526.0}, {"date": "2025-05-07", "close": 10.42, "volume": 22247.0}, {"date": "2025-05-08", "close": 10.4009, "volume": 37656.0}, {"date": "2025-05-09", "close": 10.46, "volume": 86590.0}, {"date": "2025-05-12", "close": 10.5, "volume": 146799.0}, {"date": "2025-05-13", "close": 10.52, "volume": 157055.0}, {"date": "2025-05-14", "close": 10.6, "volume": 61106.0}, {"date": "2025-05-15", "close": 10.6, "volume": 12367.0}, {"date": "2025-05-16", "close": 10.56, "volume": 11641.0}, {"date": "2025-05-19", "close": 10.475, "volume": 503979.0}, {"date": "2025-05-20", "close": 10.46, "volume": 128552.0}, {"date": "2025-05-21", "close": 10.43, "volume": 378852.0}, {"date": "2025-05-22", "close": 10.36, "volume": 1879589.0}, {"date": "2025-05-23", "close": 10.4, "volume": 306140.0}, {"date": "2025-05-27", "close": 10.41, "volume": 91662.0}, {"date": "2025-05-28", "close": 10.405, "volume": 154704.0}, {"date": "2025-05-29", "close": 10.4, "volume": 37172.0}, {"date": "2025-05-30", "close": 10.38, "volume": 109052.0}, {"date": "2025-06-02", "close": 10.43, "volume": 227144.0}, {"date": "2025-06-03", "close": 10.43, "volume": 51168.0}, {"date": "2025-06-04", "close": 10.44, "volume": 55296.0}, {"date": "2025-06-05", "close": 10.445, "volume": 167877.0}, {"date": "2025-06-06", "close": 10.43, "volume": 52334.0}, {"date": "2025-06-09", "close": 10.43, "volume": 14624.0}, {"date": "2025-06-10", "close": 10.43, "volume": 135058.0}, {"date": "2025-06-11", "close": 10.42, "volume": 263241.0}, {"date": "2025-06-12", "close": 10.42, "volume": 140824.0}, {"date": "2025-06-13", "close": 10.42, "volume": 64123.0}, {"date": "2025-06-16", "close": 10.43, "volume": 66445.0}, {"date": "2025-06-17", "close": 10.43, "volume": 61943.0}, {"date": "2025-06-18", "close": 10.42, "volume": 225744.0}, {"date": "2025-06-20", "close": 10.46, "volume": 176925.0}, {"date": "2025-06-23", "close": 10.45, "volume": 372280.0}, {"date": "2025-06-24", "close": 10.46, "volume": 102238.0}, {"date": "2025-06-25", "close": 10.395, "volume": 181296.0}, {"date": "2025-06-26", "close": 10.45, "volume": 948335.0}, {"date": "2025-06-27", "close": 10.48, "volume": 179047.0}, {"date": "2025-06-30", "close": 10.47, "volume": 52284.0}, {"date": "2025-07-01", "close": 10.45, "volume": 511058.0}, {"date": "2025-07-02", "close": 10.45, "volume": 528628.0}, {"date": "2025-07-03", "close": 10.45, "volume": 70060.0}, {"date": "2025-07-07", "close": 10.47, "volume": 213046.0}, {"date": "2025-07-08", "close": 10.46, "volume": 48554.0}, {"date": "2025-07-09", "close": 10.46, "volume": 70223.0}, {"date": "2025-07-10", "close": 10.465, "volume": 219377.0}, {"date": "2025-07-11", "close": 10.46, "volume": 27000.0}, {"date": "2025-07-14", "close": 10.46, "volume": 84125.0}, {"date": "2025-07-15", "close": 10.46, "volume": 108000.0}, {"date": "2025-07-16", "close": 10.45, "volume": 139763.0}, {"date": "2025-07-17", "close": 10.455, "volume": 116110.0}, {"date": "2025-07-18", "close": 10.46, "volume": 353314.0}, {"date": "2025-07-21", "close": 10.5, "volume": 91891.0}, {"date": "2025-07-22", "close": 10.47, "volume": 5371.0}, {"date": "2025-07-23", "close": 10.47, "volume": 214692.0}, {"date": "2025-07-24", "close": 10.47, "volume": 10665.0}, {"date": "2025-07-25", "close": 10.47, "volume": 46796.0}, {"date": "2025-07-28", "close": 10.47, "volume": 6744.0}, {"date": "2025-07-29", "close": 10.48, "volume": 57165.0}, {"date": "2025-07-30", "close": 10.46, "volume": 35310.0}, {"date": "2025-07-31", "close": 10.46, "volume": 25702.0}, {"date": "2025-08-01", "close": 10.46, "volume": 13102.0}, {"date": "2025-08-04", "close": 10.465, "volume": 53591.0}, {"date": "2025-08-05", "close": 10.48, "volume": 996.0}, {"date": "2025-08-06", "close": 10.48, "volume": 41822.0}, {"date": "2025-08-07", "close": 10.42, "volume": 198700.0}, {"date": "2025-08-08", "close": 10.44, "volume": 138397.0}, {"date": "2025-08-11", "close": 10.42, "volume": 144987.0}, {"date": "2025-08-12", "close": 10.39, "volume": 112965.0}, {"date": "2025-08-13", "close": 10.42, "volume": 46722.0}, {"date": "2025-08-14", "close": 10.41, "volume": 175118.0}, {"date": "2025-08-15", "close": 10.38, "volume": 290046.0}, {"date": "2025-08-18", "close": 10.385, "volume": 75225.0}, {"date": "2025-08-19", "close": 10.38, "volume": 209688.0}, {"date": "2025-08-20", "close": 10.36, "volume": 50556.0}, {"date": "2025-08-21", "close": 10.39, "volume": 27450.0}, {"date": "2025-08-22", "close": 10.365, "volume": 9187.0}, {"date": "2025-08-25", "close": 10.36, "volume": 21695.0}, {"date": "2025-08-26", "close": 10.36, "volume": 139575.0}, {"date": "2025-08-27", "close": 10.36, "volume": 36794.0}, {"date": "2025-08-28", "close": 10.365, "volume": 36467.0}, {"date": "2025-08-29", "close": 10.365, "volume": 27827.0}, {"date": "2025-09-02", "close": 10.36, "volume": 55471.0}, {"date": "2025-09-03", "close": 10.36, "volume": 30871.0}, {"date": "2025-09-04", "close": 10.36, "volume": 7386.0}, {"date": "2025-09-05", "close": 10.36, "volume": 3121.0}, {"date": "2025-09-08", "close": 10.34, "volume": 3071.0}, {"date": "2025-09-09", "close": 10.35, "volume": 860235.0}, {"date": "2025-09-10", "close": 10.35, "volume": 14517.0}, {"date": "2025-09-11", "close": 10.37, "volume": 523876.0}, {"date": "2025-09-12", "close": 10.36, "volume": 251866.0}, {"date": "2025-09-15", "close": 10.35, "volume": 5682.0}, {"date": "2025-09-16", "close": 10.365, "volume": 7864.0}, {"date": "2025-09-17", "close": 10.35, "volume": 8262.0}, {"date": "2025-09-18", "close": 10.38, "volume": 79604.0}, {"date": "2025-09-19", "close": 10.38, "volume": 51313.0}, {"date": "2025-09-22", "close": 10.4, "volume": 10128.0}, {"date": "2025-09-23", "close": 10.45, "volume": 11039.0}, {"date": "2025-09-24", "close": 10.37, "volume": 143110.0}, {"date": "2025-09-25", "close": 10.36, "volume": 2780.0}, {"date": "2025-09-26", "close": 10.37, "volume": 9377.0}, {"date": "2025-09-29", "close": 10.42, "volume": 19734.0}, {"date": "2025-09-30", "close": 10.4, "volume": 1981.0}, {"date": "2025-10-01", "close": 10.42, "volume": 51984.0}, {"date": "2025-10-02", "close": 10.45, "volume": 25896.0}, {"date": "2025-10-03", "close": 10.47, "volume": 256689.0}, {"date": "2025-10-06", "close": 10.49, "volume": 111090.0}, {"date": "2025-10-07", "close": 10.5, "volume": 58163.0}, {"date": "2025-10-08", "close": 10.49, "volume": 62187.0}, {"date": "2025-10-09", "close": 10.57, "volume": 319936.0}, {"date": "2025-10-10", "close": 10.55, "volume": 57837.0}, {"date": "2025-10-13", "close": 10.79, "volume": 1200742.0}, {"date": "2025-10-14", "close": 10.75, "volume": 50058.0}, {"date": "2025-10-15", "close": 10.72, "volume": 11693.0}, {"date": "2025-10-16", "close": 10.65, "volume": 59849.0}, {"date": "2025-10-17", "close": 10.69, "volume": 11771.0}, {"date": "2025-10-20", "close": 10.66, "volume": 49925.0}, {"date": "2025-10-21", "close": 10.76, "volume": 1169055.0}, {"date": "2025-10-22", "close": 10.78, "volume": 884505.0}, {"date": "2025-10-23", "close": 10.75, "volume": 335281.0}, {"date": "2025-10-24", "close": 10.85, "volume": 394170.0}, {"date": "2025-10-27", "close": 10.85, "volume": 95249.0}, {"date": "2025-10-28", "close": 10.88, "volume": 238094.0}, {"date": "2025-10-29", "close": 10.79, "volume": 54459.0}, {"date": "2025-10-30", "close": 10.76, "volume": 12095.0}, {"date": "2025-10-31", "close": 10.75, "volume": 19203.0}, {"date": "2025-11-03", "close": 10.71, "volume": 23043.0}, {"date": "2025-11-04", "close": 10.7, "volume": 58490.0}, {"date": "2025-11-05", "close": 10.74, "volume": 7078.0}, {"date": "2025-11-06", "close": 10.7, "volume": 24291.0}, {"date": "2025-11-07", "close": 10.642, "volume": 36145.0}, {"date": "2025-11-10", "close": 10.675, "volume": 34398.0}, {"date": "2025-11-11", "close": 10.674, "volume": 3736.0}, {"date": "2025-11-12", "close": 10.65, "volume": 3020.0}, {"date": "2025-11-13", "close": 10.61, "volume": 15129.0}, {"date": "2025-11-14", "close": 10.57, "volume": 32957.0}, {"date": "2025-11-17", "close": 10.53, "volume": 23206.0}, {"date": "2025-11-18", "close": 10.5, "volume": 2534.0}, {"date": "2025-11-19", "close": 10.52, "volume": 2645.0}, {"date": "2025-11-20", "close": 10.52, "volume": 33234.0}, {"date": "2025-11-21", "close": 10.69, "volume": 35939.0}, {"date": "2025-11-24", "close": 10.65, "volume": 752295.0}, {"date": "2025-11-25", "close": 10.78, "volume": 952773.0}, {"date": "2025-11-26", "close": 10.75, "volume": 35496.0}, {"date": "2025-11-28", "close": 10.7, "volume": 55640.0}, {"date": "2025-12-01", "close": 10.66, "volume": 44555.0}, {"date": "2025-12-02", "close": 10.7, "volume": 42631.0}, {"date": "2025-12-03", "close": 10.62, "volume": 5081.0}, {"date": "2025-12-04", "close": 10.65, "volume": 26650.0}, {"date": "2025-12-05", "close": 10.65, "volume": 81914.0}, {"date": "2025-12-08", "close": 10.64, "volume": 5055.0}, {"date": "2025-12-09", "close": 10.65, "volume": 6054.0}, {"date": "2025-12-10", "close": 10.62, "volume": 5929.0}, {"date": "2025-12-11", "close": 10.61, "volume": 24831.0}, {"date": "2025-12-12", "close": 10.61, "volume": 1172.0}, {"date": "2025-12-15", "close": 10.61, "volume": 5415.0}, {"date": "2025-12-16", "close": 10.6, "volume": 407981.0}, {"date": "2025-12-17", "close": 10.59, "volume": 13889.0}, {"date": "2025-12-18", "close": 10.56, "volume": 20851.0}, {"date": "2025-12-19", "close": 10.72, "volume": 48443.0}, {"date": "2025-12-22", "close": 10.6, "volume": 24587.0}, {"date": "2025-12-23", "close": 10.61, "volume": 18908.0}, {"date": "2025-12-24", "close": 10.55, "volume": 131.0}, {"date": "2025-12-26", "close": 10.55, "volume": 1054.0}, {"date": "2025-12-29", "close": 10.6, "volume": 5336.0}, {"date": "2025-12-30", "close": 10.6, "volume": 3638.0}, {"date": "2025-12-31", "close": 10.58, "volume": 1791.0}, {"date": "2026-01-02", "close": 10.59, "volume": 928.0}, {"date": "2026-01-05", "close": 10.56, "volume": 142160.0}, {"date": "2026-01-06", "close": 10.58, "volume": 30198.0}, {"date": "2026-01-07", "close": 10.591, "volume": 30192.0}, {"date": "2026-01-08", "close": 10.63, "volume": 5673.0}, {"date": "2026-01-09", "close": 10.595, "volume": 354.0}, {"date": "2026-01-12", "close": 10.57, "volume": 32764.0}, {"date": "2026-01-13", "close": 10.64, "volume": 44039.0}, {"date": "2026-01-14", "close": 10.63, "volume": 1536.0}, {"date": "2026-01-15", "close": 10.67, "volume": 133256.0}, {"date": "2026-01-16", "close": 10.75, "volume": 4590.0}, {"date": "2026-01-20", "close": 10.61, "volume": 8929.0}, {"date": "2026-01-21", "close": 10.62, "volume": 3815.0}, {"date": "2026-01-22", "close": 10.61, "volume": 886.0}, {"date": "2026-01-23", "close": 10.63, "volume": 1300.0}, {"date": "2026-01-26", "close": 10.65, "volume": 4758.0}, {"date": "2026-01-27", "close": 10.65, "volume": 3637.0}, {"date": "2026-01-28", "close": 10.65, "volume": 20734.0}, {"date": "2026-01-29", "close": 10.61, "volume": 28887.0}, {"date": "2026-01-30", "close": 10.62, "volume": 230646.0}, {"date": "2026-02-02", "close": 10.65, "volume": 124959.0}, {"date": "2026-02-03", "close": 10.6, "volume": 60072.0}, {"date": "2026-02-04", "close": 10.55, "volume": 353808.0}, {"date": "2026-02-05", "close": 10.52, "volume": 56084.0}, {"date": "2026-02-06", "close": 10.53, "volume": 29680.0}, {"date": "2026-02-09", "close": 10.53, "volume": 100857.0}, {"date": "2026-02-10", "close": 10.51, "volume": 141746.0}, {"date": "2026-02-11", "close": 10.52, "volume": 285404.0}, {"date": "2026-02-12", "close": 10.51, "volume": 410782.0}, {"date": "2026-02-13", "close": 10.51, "volume": 38124.0}, {"date": "2026-02-17", "close": 10.53, "volume": 57651.0}, {"date": "2026-02-18", "close": 10.51, "volume": 3782.0}, {"date": "2026-02-19", "close": 10.52, "volume": 6509.0}, {"date": "2026-02-20", "close": 10.54, "volume": 18342.0}, {"date": "2026-02-23", "close": 10.52, "volume": 12163.0}, {"date": "2026-02-24", "close": 10.53, "volume": 152198.0}, {"date": "2026-02-25", "close": 10.52, "volume": 19353.0}, {"date": "2026-02-26", "close": 10.54, "volume": 14581.0}, {"date": "2026-02-27", "close": 10.52, "volume": 14143.0}, {"date": "2026-03-02", "close": 10.52, "volume": 50818.0}, {"date": "2026-03-03", "close": 10.52, "volume": 613939.0}, {"date": "2026-03-04", "close": 10.53, "volume": 309739.0}, {"date": "2026-03-05", "close": 10.54, "volume": 3922.0}, {"date": "2026-03-06", "close": 10.54, "volume": 1998.0}, {"date": "2026-03-09", "close": 10.54, "volume": 1519.0}, {"date": "2026-03-10", "close": 10.62, "volume": 589739.0}, {"date": "2026-03-11", "close": 10.57, "volume": 11320.0}, {"date": "2026-03-12", "close": 10.58, "volume": 757.0}, {"date": "2026-03-13", "close": 10.555, "volume": 1119.0}, {"date": "2026-03-16", "close": 10.59, "volume": 103821.0}, {"date": "2026-03-17", "close": 10.58, "volume": 26285.0}, {"date": "2026-03-18", "close": 10.59, "volume": 2209.0}, {"date": "2026-03-19", "close": 10.59, "volume": 10853.0}, {"date": "2026-03-20", "close": 10.59, "volume": 22512.0}, {"date": "2026-03-23", "close": 10.59, "volume": 32791.0}, {"date": "2026-03-24", "close": 10.58, "volume": 28755.0}, {"date": "2026-03-25", "close": 10.55, "volume": 15443.0}, {"date": "2026-03-26", "close": 10.58, "volume": 16850.0}, {"date": "2026-03-27", "close": 10.58, "volume": 56908.0}, {"date": "2026-03-30", "close": 10.57, "volume": 6080.0}, {"date": "2026-03-31", "close": 10.555, "volume": 9564.0}, {"date": "2026-04-01", "close": 10.56, "volume": 25873.0}, {"date": "2026-04-02", "close": 10.56, "volume": 6448.0}, {"date": "2026-04-06", "close": 10.56, "volume": 41821.0}, {"date": "2026-04-07", "close": 10.59, "volume": 2199.0}, {"date": "2026-04-08", "close": 10.6, "volume": 1976.0}, {"date": "2026-04-09", "close": 10.58, "volume": 18593.0}, {"date": "2026-04-10", "close": 10.58, "volume": 9482.0}, {"date": "2026-04-13", "close": 10.55, "volume": 410638.0}, {"date": "2026-04-14", "close": 10.54, "volume": 106025.0}, {"date": "2026-04-15", "close": 10.52, "volume": 121724.0}, {"date": "2026-04-16", "close": 10.55, "volume": 31264.0}, {"date": "2026-04-17", "close": 10.53, "volume": 55061.0}, {"date": "2026-04-20", "close": 10.53, "volume": null}, {"date": "2026-04-21", "close": 10.5301, "volume": 967579.0}, {"date": "2026-04-22", "close": 10.54, "volume": 131868.0}, {"date": "2026-04-23", "close": 10.53, "volume": 309601.0}, {"date": "2026-04-24", "close": 10.53, "volume": 15600.0}, {"date": "2026-04-27", "close": 10.54, "volume": 35829.0}, {"date": "2026-04-28", "close": 10.535, "volume": 63506.0}, {"date": "2026-04-29", "close": 10.53, "volume": 71920.0}, {"date": "2026-04-30", "close": 10.54, "volume": 100819.0}, {"date": "2026-05-01", "close": 10.54, "volume": 56523.0}, {"date": "2026-05-04", "close": 10.54, "volume": 7008.0}, {"date": "2026-05-05", "close": 10.54, "volume": 3234.0}, {"date": "2026-05-06", "close": 10.54, "volume": 765.0}, {"date": "2026-05-07", "close": 10.54, "volume": 3208.0}, {"date": "2026-05-08", "close": 10.54, "volume": 156656.0}, {"date": "2026-05-11", "close": 10.54, "volume": 2485.0}, {"date": "2026-05-12", "close": 10.54, "volume": 279.0}, {"date": "2026-05-13", "close": 10.5409, "volume": 1160.0}, {"date": "2026-05-14", "close": 10.54, "volume": 30424.0}, {"date": "2026-05-15", "close": 10.56, "volume": 26880.0}, {"date": "2026-05-18", "close": 10.57, "volume": 56111.0}, {"date": "2026-05-19", "close": 10.58, "volume": 3092.0}, {"date": "2026-05-20", "close": 10.6, "volume": 9812.0}, {"date": "2026-05-21", "close": 10.58, "volume": 10677.0}, {"date": "2026-05-22", "close": 10.58, "volume": 3930.0}, {"date": "2026-05-26", "close": 10.58, "volume": 60900.0}, {"date": "2026-05-27", "close": 10.58, "volume": 371.0}, {"date": "2026-05-28", "close": 10.69, "volume": 971204.0}, {"date": "2026-05-29", "close": 10.695, "volume": 38896.0}, {"date": "2026-06-01", "close": 10.7, "volume": 50536.0}, {"date": "2026-06-02", "close": 10.69, "volume": 156385.0}, {"date": "2026-06-03", "close": 10.7, "volume": 4058.0}, {"date": "2026-06-04", "close": 10.67, "volume": 12862.0}, {"date": "2026-06-05", "close": 10.63, "volume": 16941.0}, {"date": "2026-06-08", "close": 10.66, "volume": 10206.0}, {"date": "2026-06-09", "close": 10.63, "volume": 16499.0}, {"date": "2026-06-10", "close": 10.63, "volume": 1998.0}, {"date": "2026-06-11", "close": 10.63, "volume": 7220.0}, {"date": "2026-06-12", "close": 10.63, "volume": 16103.0}, {"date": "2026-06-15", "close": 10.64, "volume": 4732.0}, {"date": "2026-06-16", "close": 10.64, "volume": 381.0}, {"date": "2026-06-17", "close": 10.67, "volume": 1138.0}, {"date": "2026-06-18", "close": 10.64, "volume": 632.0}, {"date": "2026-06-22", "close": 10.64, "volume": 1265.0}, {"date": "2026-06-23", "close": 10.64, "volume": 2373.0}, {"date": "2026-06-24", "close": 10.64, "volume": 3005.0}, {"date": "2026-06-25", "close": 10.69, "volume": 1106.0}, {"date": "2026-06-26", "close": 10.69, "volume": null}, {"date": "2026-06-29", "close": 10.69, "volume": 150310.0}, {"date": "2026-06-30", "close": 10.68, "volume": 230.0}, {"date": "2026-07-01", "close": 10.67, "volume": 1132.0}, {"date": "2026-07-02", "close": 10.7, "volume": 31484.0}, {"date": "2026-07-06", "close": 10.7, "volume": 696.0}, {"date": "2026-07-07", "close": 10.72, "volume": 21892.0}, {"date": "2026-07-08", "close": 10.71, "volume": 75362.0}, {"date": "2026-07-09", "close": 10.71, "volume": null}, {"date": "2026-07-10", "close": 10.66, "volume": 88308.0}, {"date": "2026-07-13", "close": 10.64, "volume": 11017.0}, {"date": "2026-07-14", "close": 10.665, "volume": 31276.0}, {"date": "2026-07-15", "close": 10.665, "volume": null}, {"date": "2026-07-16", "close": 10.66, "volume": 32221.0}, {"date": "2026-07-17", "close": 10.68, "volume": 9360.0}, {"date": "2026-07-20", "close": 10.66, "volume": 454.0}, {"date": "2026-07-21", "close": 10.66, "volume": 398.0}, {"date": "2026-07-22", "close": 10.6788, "volume": 25986.0}, {"date": "2026-07-23", "close": 10.6701, "volume": 6466.0}, {"date": "2026-07-24", "close": 10.6701, "volume": null}, {"date": "2026-07-27", "close": 10.6701, "volume": null}, {"date": "2026-07-28", "close": 10.67, "volume": 77485.0}, {"date": "2026-07-29", "close": 10.67, "volume": 5327.0}, {"date": "2026-07-30", "close": 10.67, "volume": 3056.0}, {"date": "2026-07-31", "close": 10.67, "volume": 2190.0}, {"date": "2026-08-03", "close": 10.67, "volume": 7507.0}, {"date": "2026-08-04", "close": 10.67, "volume": 3199.0}, {"date": "2026-08-05", "close": 10.67, "volume": null}, {"date": "2026-08-06", "close": 10.67, "volume": null}, {"date": "2026-08-07", "close": 10.7, "volume": 1134.0}, {"date": "2026-08-10", "close": 10.6912, "volume": 851.0}, {"date": "2026-08-11", "close": 10.75, "volume": 600.0}, {"date": "2026-08-12", "close": 10.75, "volume": null}, {"date": "2026-08-13", "close": 10.75, "volume": null}, {"date": "2026-08-14", "close": 10.75, "volume": null}, {"date": "2026-08-17", "close": 10.735, "volume": 7018.0}, {"date": "2026-08-18", "close": 10.73, "volume": 847.0}, {"date": "2026-08-19", "close": 10.73, "volume": 2285.0}, {"date": "2026-08-20", "close": 10.73, "volume": 2443.0}, {"date": "2026-08-21", "close": 10.8, "volume": 24426.0}, {"date": "2026-08-24", "close": 10.8, "volume": null}, {"date": "2026-08-25", "close": 10.75, "volume": 1638.0}, {"date": "2026-08-26", "close": 10.75, "volume": null}, {"date": "2026-08-27", "close": 10.8, "volume": 15909.0}, {"date": "2026-08-28", "close": 10.8, "volume": 14109.0}, {"date": "2026-08-31", "close": 10.7415, "volume": 336.0}, {"date": "2026-09-01", "close": 10.8, "volume": 813.0}, {"date": "2026-09-02", "close": 10.8, "volume": null}, {"date": "2026-09-03", "close": 10.7499, "volume": 16979.0}, {"date": "2026-09-04", "close": 10.7801, "volume": 8694.0}, {"date": "2026-09-08", "close": 10.8, "volume": 26435.0}, {"date": "2026-09-09", "close": 10.8, "volume": 1065.0}, {"date": "2026-09-10", "close": 10.77, "volume": 10835.0}, {"date": "2026-09-11", "close": 10.7, "volume": 23338.0}, {"date": "2026-09-14", "close": 10.7, "volume": 19870.0}, {"date": "2026-09-15", "close": 10.72, "volume": 3896.0}, {"date": "2026-09-16", "close": 10.85, "volume": 119534.0}, {"date": "2026-09-17", "close": 10.88, "volume": 34265.0}, {"date": "2026-09-18", "close": 10.85, "volume": 49529.0}], "refreshing": true}