{"ticker": "BLZR", "overview": {"cik": "2075310", "ticker": "BLZR", "name": "Trailblazer Acquisition Corp.", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089240", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000066", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056697", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-036383", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001905106-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110002", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "CURRENT REPORT", "accession": "0001213900-25-103296", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-17", "title": "CURRENT REPORT", "accession": "0001213900-25-088652", "price_sensitive": true}, {"form": "4", "date": "2025-09-12", "title": "Insider transaction", "accession": "0001213900-25-087212", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-11", "title": "CURRENT REPORT", "accession": "0001213900-25-086901", "price_sensitive": true}, {"form": "424B4", "date": "2025-09-11", "title": "PROSPECTUS", "accession": "0001213900-25-086656", "price_sensitive": false}, {"form": "CERT", "date": "2025-09-10", "title": "Form CERT", "accession": "0001354457-25-000879", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-09", "title": "Form EFFECT", "accession": "9999999995-25-002892", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086325", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086324", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086323", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086322", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086321", "price_sensitive": false}, {"form": "S-1MEF", "date": "2025-09-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-086314", "price_sensitive": false}, {"form": "8-A12B", "date": "2025-09-09", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-25-085890", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-05", "title": "Form CORRESP", "accession": "0001213900-25-084999", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-05", "title": "Form CORRESP", "accession": "0001213900-25-084998", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-08-25", "title": "Form CORRESP", "accession": "0001213900-25-080202", "price_sensitive": false}, {"form": "S-1/A", "date": "2025-08-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-080183", "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": "BLZR", "has_prices": true, "as_of": "2026-09-18", "last": 10.21, "prev_close": 10.22, "change": -0.009999999999999787, "change_pct": -0.0009784735812132864, "session_volume": 37010.0, "vwap_5": 10.21455544991099, "vwap_20": 10.21001491353335, "vwap_60": 10.174451759188155, "vwap_250": 10.089490969199979, "high_52w": 10.225, "low_52w": 10.01, "avg_volume_20": 72890.5, "sessions": 221, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000122", "src": "13DG", "ticker": "BLZR", "cik": "2075310", "company": "Trailblazer Acquisition Corp.", "company_raw": "Trailblazer Acquisition Corp.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "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": "Blank Checks", "country": "Cayman Islands", "headline": "METEORA CAPITAL, LLC moves to a 5.33% passive stake in BLZR", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000122-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001905106-26-000066", "src": "13DG", "ticker": "BLZR", "cik": "2075310", "company": "Trailblazer Acquisition Corp.", "company_raw": "Trailblazer Acquisition Corp.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "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": "Blank Checks", "country": "Cayman Islands", "headline": "METEORA CAPITAL, LLC moves to a 7.76% passive stake in BLZR", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000066-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001213900-25-087212", "src": "INSIDERS", "ticker": "BLZR", "cik": "2075310", "company": "Trailblazer Acquisition Corp.", "company_raw": "Trailblazer Acquisition Corp.", "who": "Trailblazer Sponsor LLC", "who_key": "TRAILBLAZER SPONSOR LLC", "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": "Blank Checks", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on BLZR \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2075310/000121390025087212/0001213900-25-087212-index.htm", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601431}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000122", "src": "13DG", "ticker": "BLZR", "cik": "2075310", "company": "Trailblazer Acquisition Corp.", "company_raw": "Trailblazer Acquisition Corp.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "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": "Blank Checks", "country": "Cayman Islands", "headline": "METEORA CAPITAL, LLC moves to a 5.33% passive stake in BLZR", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000122-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001905106-26-000066", "src": "13DG", "ticker": "BLZR", "cik": "2075310", "company": "Trailblazer Acquisition Corp.", "company_raw": "Trailblazer Acquisition Corp.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "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": "Blank Checks", "country": "Cayman Islands", "headline": "METEORA CAPITAL, LLC moves to a 7.76% passive stake in BLZR", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000066-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}], "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": "Trailblazer Acquisition Corp. - Warrant", "new_value": "Trailblazer Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002075310", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002075310", "applied": 1, "detected_at": "2026-10-23T03:18:00.870258"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Trailblazer Acquisition Corp. - Unit", "new_value": "Trailblazer Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002075310", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002075310", "applied": 1, "detected_at": "2026-09-10T16:51:50.947619"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BLZRU", "new_value": "Trailblazer Acquisition Corp. - Unit", "effective": "", "evidence": "BLZRU is listed again under the same company (Trailblazer Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.840512"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BLZR", "new_value": "Trailblazer Acquisition Corp. - Class A Ordinary Shares", "effective": "", "evidence": "BLZR is listed again under the same company (Trailblazer Acquisition Corp. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.840438"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BLZRW", "new_value": "Trailblazer Acquisition Corp. - Warrant", "effective": "", "evidence": "BLZRW is listed again under the same company (Trailblazer Acquisition Corp. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.566997"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000122", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089240", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000066", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056697", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-30", "title": "ANNUAL REPORT", "accession": "0001213900-26-036383", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001905106-26-000033", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110002", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-29", "title": "CURRENT REPORT", "accession": "0001213900-25-103296", "price_sensitive": true}, {"form": "8-K", "date": "2025-09-17", "title": "CURRENT REPORT", "accession": "0001213900-25-088652", "price_sensitive": true}, {"form": "4", "date": "2025-09-12", "title": "Insider transaction", "accession": "0001213900-25-087212", "price_sensitive": false}, {"form": "8-K", "date": "2025-09-11", "title": "CURRENT REPORT", "accession": "0001213900-25-086901", "price_sensitive": true}, {"form": "424B4", "date": "2025-09-11", "title": "PROSPECTUS", "accession": "0001213900-25-086656", "price_sensitive": false}, {"form": "CERT", "date": "2025-09-10", "title": "Form CERT", "accession": "0001354457-25-000879", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-09", "title": "Form EFFECT", "accession": "9999999995-25-002892", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086325", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086324", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086323", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086322", "price_sensitive": false}, {"form": "3", "date": "2025-09-09", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-086321", "price_sensitive": false}, {"form": "S-1MEF", "date": "2025-09-09", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-086314", "price_sensitive": false}, {"form": "8-A12B", "date": "2025-09-09", "title": "FOR REGISTRATION OF CERTAIN CLASSES", "accession": "0001213900-25-085890", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-05", "title": "Form CORRESP", "accession": "0001213900-25-084999", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-09-05", "title": "Form CORRESP", "accession": "0001213900-25-084998", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-08-25", "title": "Form CORRESP", "accession": "0001213900-25-080202", "price_sensitive": false}, {"form": "S-1/A", "date": "2025-08-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-080183", "price_sensitive": false}], "performance": {"ticker": "BLZR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-10-31", "close": 10.12, "volume": 67416.0}, {"date": "2025-11-03", "close": 10.15, "volume": 576391.0}, {"date": "2025-11-04", "close": 10.14, "volume": 221205.0}, {"date": "2025-11-05", "close": 10.1457, "volume": 32718.0}, {"date": "2025-11-06", "close": 10.15, "volume": 7058.0}, {"date": "2025-11-07", "close": 10.14, "volume": 124085.0}, {"date": "2025-11-10", "close": 10.14, "volume": 30228.0}, {"date": "2025-11-11", "close": 10.14, "volume": 5520.0}, {"date": "2025-11-12", "close": 10.14, "volume": null}, {"date": "2025-11-13", "close": 10.14, "volume": 403917.0}, {"date": "2025-11-14", "close": 10.14, "volume": 1477.0}, {"date": "2025-11-17", "close": 10.13, "volume": 3527.0}, {"date": "2025-11-18", "close": 10.11, "volume": 27518.0}, {"date": "2025-11-19", "close": 10.12, "volume": 106.0}, {"date": "2025-11-20", "close": 10.1, "volume": 55851.0}, {"date": "2025-11-21", "close": 10.11, "volume": 284.0}, {"date": "2025-11-24", "close": 10.09, "volume": 17917.0}, {"date": "2025-11-25", "close": 10.09, "volume": 11102.0}, {"date": "2025-11-26", "close": 10.08, "volume": 5063.0}, {"date": "2025-11-28", "close": 10.08, "volume": null}, {"date": "2025-12-01", "close": 10.08, "volume": 19227.0}, {"date": "2025-12-02", "close": 10.07, "volume": 32570.0}, {"date": "2025-12-03", "close": 10.06, "volume": 192511.0}, {"date": "2025-12-04", "close": 10.06, "volume": 9350.0}, {"date": "2025-12-05", "close": 10.065, "volume": 51451.0}, {"date": "2025-12-08", "close": 10.06, "volume": 36300.0}, {"date": "2025-12-09", "close": 10.065, "volume": 1599.0}, {"date": "2025-12-10", "close": 10.06, "volume": 501.0}, {"date": "2025-12-11", "close": 10.06, "volume": null}, {"date": "2025-12-12", "close": 10.06, "volume": null}, {"date": "2025-12-15", "close": 10.05, "volume": 2374.0}, {"date": "2025-12-16", "close": 10.045, "volume": 21163.0}, {"date": "2025-12-17", "close": 10.04, "volume": 23701.0}, {"date": "2025-12-18", "close": 10.03, "volume": 7900.0}, {"date": "2025-12-19", "close": 10.035, "volume": 107.0}, {"date": "2025-12-22", "close": 10.035, "volume": null}, {"date": "2025-12-23", "close": 10.03, "volume": 19002.0}, {"date": "2025-12-24", "close": 10.03, "volume": null}, {"date": "2025-12-26", "close": 10.03, "volume": null}, {"date": "2025-12-29", "close": 10.0301, "volume": 1340.0}, {"date": "2025-12-30", "close": 10.04, "volume": 3822.0}, {"date": "2025-12-31", "close": 10.01, "volume": 4195.0}, {"date": "2026-01-02", "close": 10.04, "volume": 415.0}, {"date": "2026-01-05", "close": 10.02, "volume": 1110.0}, {"date": "2026-01-06", "close": 10.02, "volume": 2703.0}, {"date": "2026-01-07", "close": 10.03, "volume": 5637.0}, {"date": "2026-01-08", "close": 10.03, "volume": null}, {"date": "2026-01-09", "close": 10.03, "volume": 927903.0}, {"date": "2026-01-12", "close": 10.04, "volume": 562927.0}, {"date": "2026-01-13", "close": 10.04, "volume": 32957.0}, {"date": "2026-01-14", "close": 10.04, "volume": 155214.0}, {"date": "2026-01-15", "close": 10.07, "volume": 107819.0}, {"date": "2026-01-16", "close": 10.08, "volume": 2241.0}, {"date": "2026-01-20", "close": 10.04, "volume": 46358.0}, {"date": "2026-01-21", "close": 10.04, "volume": 154121.0}, {"date": "2026-01-22", "close": 10.05, "volume": 35912.0}, {"date": "2026-01-23", "close": 10.05, "volume": 25845.0}, {"date": "2026-01-26", "close": 10.05, "volume": 54628.0}, {"date": "2026-01-27", "close": 10.07, "volume": 131359.0}, {"date": "2026-01-28", "close": 10.08, "volume": 20964.0}, {"date": "2026-01-29", "close": 10.11, "volume": 25502.0}, {"date": "2026-01-30", "close": 10.11, "volume": 7618.0}, {"date": "2026-02-02", "close": 10.11, "volume": 712058.0}, {"date": "2026-02-03", "close": 10.1, "volume": 237421.0}, {"date": "2026-02-04", "close": 10.105, "volume": 270405.0}, {"date": "2026-02-05", "close": 10.1, "volume": 535814.0}, {"date": "2026-02-06", "close": 10.1, "volume": 42629.0}, {"date": "2026-02-09", "close": 10.1043, "volume": 1113.0}, {"date": "2026-02-10", "close": 10.09, "volume": 2975.0}, {"date": "2026-02-11", "close": 10.1, "volume": 1232.0}, {"date": "2026-02-12", "close": 10.1, "volume": 9244.0}, {"date": "2026-02-13", "close": 10.06, "volume": 18965.0}, {"date": "2026-02-17", "close": 10.05, "volume": 51730.0}, {"date": "2026-02-18", "close": 10.05, "volume": 60960.0}, {"date": "2026-02-19", "close": 10.04, "volume": 103011.0}, {"date": "2026-02-20", "close": 10.06, "volume": 444.0}, {"date": "2026-02-23", "close": 10.06, "volume": 2647.0}, {"date": "2026-02-24", "close": 10.06, "volume": 33570.0}, {"date": "2026-02-25", "close": 10.05, "volume": 2670.0}, {"date": "2026-02-26", "close": 10.05, "volume": 412.0}, {"date": "2026-02-27", "close": 10.05, "volume": null}, {"date": "2026-03-02", "close": 10.04, "volume": 2513.0}, {"date": "2026-03-03", "close": 10.05, "volume": 532.0}, {"date": "2026-03-04", "close": 10.1, "volume": 646.0}, {"date": "2026-03-05", "close": 10.04, "volume": 172.0}, {"date": "2026-03-06", "close": 10.04, "volume": null}, {"date": "2026-03-09", "close": 10.04, "volume": 5015.0}, {"date": "2026-03-10", "close": 10.03, "volume": 546.0}, {"date": "2026-03-11", "close": 10.03, "volume": null}, {"date": "2026-03-12", "close": 10.03, "volume": null}, {"date": "2026-03-13", "close": 10.02, "volume": 26971.0}, {"date": "2026-03-16", "close": 10.03, "volume": 65140.0}, {"date": "2026-03-17", "close": 10.0305, "volume": 5626.0}, {"date": "2026-03-18", "close": 10.0186, "volume": 313595.0}, {"date": "2026-03-19", "close": 10.01, "volume": 16686.0}, {"date": "2026-03-20", "close": 10.01, "volume": 10791.0}, {"date": "2026-03-23", "close": 10.01, "volume": 359203.0}, {"date": "2026-03-24", "close": 10.01, "volume": 1778280.0}, {"date": "2026-03-25", "close": 10.03, "volume": 3218.0}, {"date": "2026-03-26", "close": 10.03, "volume": 9273.0}, {"date": "2026-03-27", "close": 10.02, "volume": 58661.0}, {"date": "2026-03-30", "close": 10.01, "volume": 2275.0}, {"date": "2026-03-31", "close": 10.05, "volume": 305321.0}, {"date": "2026-04-01", "close": 10.02, "volume": 92411.0}, {"date": "2026-04-02", "close": 10.025, "volume": 4121.0}, {"date": "2026-04-06", "close": 10.02, "volume": 1894.0}, {"date": "2026-04-07", "close": 10.03, "volume": 12365.0}, {"date": "2026-04-08", "close": 10.03, "volume": null}, {"date": "2026-04-09", "close": 10.02, "volume": 5220.0}, {"date": "2026-04-10", "close": 10.02, "volume": null}, {"date": "2026-04-13", "close": 10.06, "volume": 239.0}, {"date": "2026-04-14", "close": 10.05, "volume": 45693.0}, {"date": "2026-04-15", "close": 10.05, "volume": 10439.0}, {"date": "2026-04-16", "close": 10.06, "volume": 25448.0}, {"date": "2026-04-17", "close": 10.061, "volume": 10295.0}, {"date": "2026-04-20", "close": 10.09, "volume": 1425.0}, {"date": "2026-04-21", "close": 10.08, "volume": 38263.0}, {"date": "2026-04-22", "close": 10.08, "volume": 48040.0}, {"date": "2026-04-23", "close": 10.085, "volume": 36182.0}, {"date": "2026-04-24", "close": 10.1, "volume": 99738.0}, {"date": "2026-04-27", "close": 10.095, "volume": 4215.0}, {"date": "2026-04-28", "close": 10.095, "volume": 26347.0}, {"date": "2026-04-29", "close": 10.095, "volume": 4163.0}, {"date": "2026-04-30", "close": 10.09, "volume": 23673.0}, {"date": "2026-05-01", "close": 10.09, "volume": 9220.0}, {"date": "2026-05-04", "close": 10.1, "volume": 320.0}, {"date": "2026-05-05", "close": 10.11, "volume": 1942.0}, {"date": "2026-05-06", "close": 10.1, "volume": 6000.0}, {"date": "2026-05-07", "close": 10.1, "volume": 4048.0}, {"date": "2026-05-08", "close": 10.1001, "volume": 3177.0}, {"date": "2026-05-11", "close": 10.1, "volume": 14998.0}, {"date": "2026-05-12", "close": 10.1, "volume": 11074.0}, {"date": "2026-05-13", "close": 10.1, "volume": 16332.0}, {"date": "2026-05-14", "close": 10.1, "volume": 314295.0}, {"date": "2026-05-15", "close": 10.09, "volume": 137636.0}, {"date": "2026-05-18", "close": 10.09, "volume": 10552.0}, {"date": "2026-05-19", "close": 10.09, "volume": 17324.0}, {"date": "2026-05-20", "close": 10.11, "volume": 31656.0}, {"date": "2026-05-21", "close": 10.1, "volume": 1100.0}, {"date": "2026-05-22", "close": 10.11, "volume": 78725.0}, {"date": "2026-05-26", "close": 10.11, "volume": 8489.0}, {"date": "2026-05-27", "close": 10.11, "volume": 7012.0}, {"date": "2026-05-28", "close": 10.11, "volume": 21115.0}, {"date": "2026-05-29", "close": 10.12, "volume": 32370.0}, {"date": "2026-06-01", "close": 10.12, "volume": 456.0}, {"date": "2026-06-02", "close": 10.12, "volume": 1147.0}, {"date": "2026-06-03", "close": 10.12, "volume": 152.0}, {"date": "2026-06-04", "close": 10.11, "volume": 83365.0}, {"date": "2026-06-05", "close": 10.11, "volume": 2126.0}, {"date": "2026-06-08", "close": 10.115, "volume": 2183.0}, {"date": "2026-06-09", "close": 10.12, "volume": 4019.0}, {"date": "2026-06-10", "close": 10.11, "volume": 7431.0}, {"date": "2026-06-11", "close": 10.11, "volume": 193542.0}, {"date": "2026-06-12", "close": 10.11, "volume": 3106.0}, {"date": "2026-06-15", "close": 10.11, "volume": null}, {"date": "2026-06-16", "close": 10.11, "volume": 92184.0}, {"date": "2026-06-17", "close": 10.115, "volume": 1163.0}, {"date": "2026-06-18", "close": 10.12, "volume": 52527.0}, {"date": "2026-06-22", "close": 10.115, "volume": 52233.0}, {"date": "2026-06-23", "close": 10.11, "volume": 60468.0}, {"date": "2026-06-24", "close": 10.11, "volume": 285235.0}, {"date": "2026-06-25", "close": 10.11, "volume": 75588.0}, {"date": "2026-06-26", "close": 10.11, "volume": 120790.0}, {"date": "2026-06-29", "close": 10.12, "volume": 799.0}, {"date": "2026-06-30", "close": 10.12, "volume": 36325.0}, {"date": "2026-07-01", "close": 10.11, "volume": 115967.0}, {"date": "2026-07-02", "close": 10.12, "volume": 15971.0}, {"date": "2026-07-06", "close": 10.13, "volume": 29535.0}, {"date": "2026-07-07", "close": 10.15, "volume": 15481.0}, {"date": "2026-07-08", "close": 10.14, "volume": 17816.0}, {"date": "2026-07-09", "close": 10.14, "volume": 1080.0}, {"date": "2026-07-10", "close": 10.17, "volume": 39275.0}, {"date": "2026-07-13", "close": 10.155, "volume": 29982.0}, {"date": "2026-07-14", "close": 10.14, "volume": 970.0}, {"date": "2026-07-15", "close": 10.15, "volume": 50369.0}, {"date": "2026-07-16", "close": 10.135, "volume": 32609.0}, {"date": "2026-07-17", "close": 10.14, "volume": 2665.0}, {"date": "2026-07-20", "close": 10.13, "volume": 118620.0}, {"date": "2026-07-21", "close": 10.13, "volume": 112357.0}, {"date": "2026-07-22", "close": 10.13, "volume": 100009.0}, {"date": "2026-07-23", "close": 10.131, "volume": 12021.0}, {"date": "2026-07-24", "close": 10.135, "volume": 334.0}, {"date": "2026-07-27", "close": 10.14, "volume": 119461.0}, {"date": "2026-07-28", "close": 10.16, "volume": 25257.0}, {"date": "2026-07-29", "close": 10.145, "volume": 17822.0}, {"date": "2026-07-30", "close": 10.14, "volume": 1908.0}, {"date": "2026-07-31", "close": 10.16, "volume": 52420.0}, {"date": "2026-08-03", "close": 10.155, "volume": 30150.0}, {"date": "2026-08-04", "close": 10.155, "volume": 4302.0}, {"date": "2026-08-05", "close": 10.155, "volume": null}, {"date": "2026-08-06", "close": 10.15, "volume": 16814.0}, {"date": "2026-08-07", "close": 10.16, "volume": 6659.0}, {"date": "2026-08-10", "close": 10.16, "volume": 11842.0}, {"date": "2026-08-11", "close": 10.165, "volume": 686.0}, {"date": "2026-08-12", "close": 10.165, "volume": 753.0}, {"date": "2026-08-13", "close": 10.17, "volume": 44910.0}, {"date": "2026-08-14", "close": 10.18, "volume": 6190.0}, {"date": "2026-08-17", "close": 10.17, "volume": 2076.0}, {"date": "2026-08-18", "close": 10.17, "volume": null}, {"date": "2026-08-19", "close": 10.1701, "volume": 5829.0}, {"date": "2026-08-20", "close": 10.18, "volume": 5244.0}, {"date": "2026-08-21", "close": 10.18, "volume": null}, {"date": "2026-08-24", "close": 10.18, "volume": 614.0}, {"date": "2026-08-25", "close": 10.2, "volume": 22277.0}, {"date": "2026-08-26", "close": 10.21, "volume": 211863.0}, {"date": "2026-08-27", "close": 10.21, "volume": 2926.0}, {"date": "2026-08-28", "close": 10.2, "volume": 6679.0}, {"date": "2026-08-31", "close": 10.21, "volume": 924377.0}, {"date": "2026-09-01", "close": 10.21, "volume": 113572.0}, {"date": "2026-09-02", "close": 10.21, "volume": 16032.0}, {"date": "2026-09-03", "close": 10.2, "volume": 19404.0}, {"date": "2026-09-04", "close": 10.22, "volume": 7293.0}, {"date": "2026-09-08", "close": 10.21, "volume": 18110.0}, {"date": "2026-09-09", "close": 10.21, "volume": null}, {"date": "2026-09-10", "close": 10.2101, "volume": 2650.0}, {"date": "2026-09-11", "close": 10.2101, "volume": null}, {"date": "2026-09-14", "close": 10.225, "volume": 2128.0}, {"date": "2026-09-15", "close": 10.22, "volume": 7110.0}, {"date": "2026-09-16", "close": 10.215, "volume": 35762.0}, {"date": "2026-09-17", "close": 10.22, "volume": 16854.0}, {"date": "2026-09-18", "close": 10.21, "volume": 37010.0}], "refreshing": true}