{"ticker": "CAPN", "overview": {"cik": "2024203", "ticker": "CAPN", "name": "Cayson Acquisition Corp", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-06", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-038764", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043931", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-09-08", "title": "Proxy statement", "accession": "0001493152-26-041667", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041659", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-28", "title": "Form PRE 14A", "accession": "0001493152-26-040575", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001493152-26-040242", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036602", "price_sensitive": true}, {"form": "F-4/A", "date": "2026-07-31", "title": "Form F-4/A", "accession": "0001493152-26-035630", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034317", "price_sensitive": true}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001493152-26-034308", "price_sensitive": false}, {"form": "F-4/A", "date": "2026-07-17", "title": "Form F-4/A", "accession": "0001493152-26-033753", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001493152-26-030136", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030134", "price_sensitive": true}, {"form": "425", "date": "2026-06-23", "title": "Form 425", "accession": "0001493152-26-029808", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029805", "price_sensitive": true}, {"form": "F-4/A", "date": "2026-05-22", "title": "Form F-4/A", "accession": "0001493152-26-025043", "price_sensitive": false}, {"form": "425", "date": "2026-05-22", "title": "Form 425", "accession": "0001493152-26-024904", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-024903", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023854", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001282327-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002048251-26-003767", "price_sensitive": false}, {"form": "F-4/A", "date": "2026-05-08", "title": "Form F-4/A", "accession": "0001493152-26-021996", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-032335", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019359", "price_sensitive": true}, {"form": "425", "date": "2026-04-23", "title": "Form 425", "accession": "0001493152-26-018642", "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": "CAPN", "has_prices": true, "as_of": "2026-09-18", "last": 11.29, "prev_close": 11.32, "change": -0.030000000000001137, "change_pct": -0.00265017667844533, "session_volume": 7217.0, "vwap_5": 11.282827697568388, "vwap_20": 11.281470062798762, "vwap_60": 15.930278217190239, "vwap_250": 10.842281722838933, "high_52w": 26.1, "low_52w": 10.52, "avg_volume_20": 2782.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001094891-26-000312", "src": "INSIDERS", "ticker": "CAPN", "cik": "2024203", "company": "Cayson Acquisition Corp - Units", "company_raw": "Cayson Acquisition Corp", "who": "Yawei Cao", "who_key": "Cao Yawei", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "CEO files routine paperwork on CAPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037783/000109489126000312/0001094891-26-000312-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15342}, {"id": "13DG-0002048251-26-003767", "src": "13DG", "ticker": "CAPN", "cik": "2024203", "company": "Cayson Acquisition Corp - Units", "company_raw": "Cayson Acquisition Corp", "who": "Cayson Acquisition Corp", "who_key": "Cayson 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": "Blank Checks", "country": "Cayman Islands", "headline": "Cayson Acquisition Corp takes a 5.2% passive stake in CAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2024203/0002048251-26-003767-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001282327-26-000005", "src": "13DG", "ticker": "CAPN", "cik": "2024203", "company": "Cayson Acquisition Corp - Units", "company_raw": "Cayson Acquisition Corp", "who": "Cayson Acquisition Corp", "who_key": "Cayson 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": "Blank Checks", "country": "Cayman Islands", "headline": "Cayson Acquisition Corp raises a passive stake in CAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2024203/0001282327-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001628280-26-032335", "src": "13DG", "ticker": "CAPN", "cik": "2024203", "company": "Cayson Acquisition Corp - Units", "company_raw": "Cayson Acquisition Corp", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "Blank Checks", "country": "Cayman Islands", "headline": "BERKLEY W R CORP adjusts its stake in CAPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032335-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258702}, {"id": "13DG-0001140361-26-015634", "src": "13DG", "ticker": "CAPN", "cik": "2024203", "company": "Cayson Acquisition Corp - Units", "company_raw": "Cayson Acquisition Corp", "who": "Cayson Acquisition Corp", "who_key": "Cayson 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": "Blank Checks", "country": "Cayman Islands", "headline": "Cayson Acquisition Corp adjusts its stake in CAPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2024203/0001140361-26-015634-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283182}], "recent_buys": [], "institutional": [{"id": "13DG-0002048251-26-003767", "src": "13DG", "ticker": "CAPN", "cik": "2024203", "company": "Cayson Acquisition Corp - Units", "company_raw": "Cayson Acquisition Corp", "who": "Cayson Acquisition Corp", "who_key": "Cayson 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": "Blank Checks", "country": "Cayman Islands", "headline": "Cayson Acquisition Corp takes a 5.2% passive stake in CAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2024203/0002048251-26-003767-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001282327-26-000005", "src": "13DG", "ticker": "CAPN", "cik": "2024203", "company": "Cayson Acquisition Corp - Units", "company_raw": "Cayson Acquisition Corp", "who": "Cayson Acquisition Corp", "who_key": "Cayson 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": "Blank Checks", "country": "Cayman Islands", "headline": "Cayson Acquisition Corp raises a passive stake in CAPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2024203/0001282327-26-000005-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247182}, {"id": "13DG-0001628280-26-032335", "src": "13DG", "ticker": "CAPN", "cik": "2024203", "company": "Cayson Acquisition Corp - Units", "company_raw": "Cayson Acquisition Corp", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "Blank Checks", "country": "Cayman Islands", "headline": "BERKLEY W R CORP adjusts its stake in CAPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032335-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258702}, {"id": "13DG-0001140361-26-015634", "src": "13DG", "ticker": "CAPN", "cik": "2024203", "company": "Cayson Acquisition Corp - Units", "company_raw": "Cayson Acquisition Corp", "who": "Cayson Acquisition Corp", "who_key": "Cayson 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": "Blank Checks", "country": "Cayman Islands", "headline": "Cayson Acquisition Corp adjusts its stake in CAPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2024203/0001140361-26-015634-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283182}], "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": "Cayson Acquisition Corp - Right", "new_value": "Cayson Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002024203", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002024203", "applied": 1, "detected_at": "2026-10-23T11:19:02.748990"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cayson Acquisition Corp - Units", "new_value": "Cayson Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002024203", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002024203", "applied": 1, "detected_at": "2026-09-10T23:38:16.484433"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CAPNR", "new_value": "Cayson Acquisition Corp - Right", "effective": "", "evidence": "CAPNR is listed again under the same company (Cayson Acquisition Corp - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.846074"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CAPNU", "new_value": "Cayson Acquisition Corp - Units", "effective": "", "evidence": "CAPNU is listed again under the same company (Cayson Acquisition Corp - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.570769"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CAPN", "new_value": "Cayson Acquisition Corp - Ordinary Shares", "effective": "", "evidence": "CAPN is listed again under the same company (Cayson Acquisition Corp - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.570688"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-10-06", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-038764", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043931", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-09-08", "title": "Proxy statement", "accession": "0001493152-26-041667", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "Material event", "accession": "0001493152-26-041659", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-08-28", "title": "Form PRE 14A", "accession": "0001493152-26-040575", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-26", "title": "Material event", "accession": "0001493152-26-040242", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-07", "title": "Quarterly report", "accession": "0001493152-26-036602", "price_sensitive": true}, {"form": "F-4/A", "date": "2026-07-31", "title": "Form F-4/A", "accession": "0001493152-26-035630", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001493152-26-034317", "price_sensitive": true}, {"form": "425", "date": "2026-07-23", "title": "Form 425", "accession": "0001493152-26-034308", "price_sensitive": false}, {"form": "F-4/A", "date": "2026-07-17", "title": "Form F-4/A", "accession": "0001493152-26-033753", "price_sensitive": false}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001493152-26-030136", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001493152-26-030134", "price_sensitive": true}, {"form": "425", "date": "2026-06-23", "title": "Form 425", "accession": "0001493152-26-029808", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-23", "title": "Material event", "accession": "0001493152-26-029805", "price_sensitive": true}, {"form": "F-4/A", "date": "2026-05-22", "title": "Form F-4/A", "accession": "0001493152-26-025043", "price_sensitive": false}, {"form": "425", "date": "2026-05-22", "title": "Form 425", "accession": "0001493152-26-024904", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-22", "title": "Material event", "accession": "0001493152-26-024903", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023854", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001282327-26-000005", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002048251-26-003767", "price_sensitive": false}, {"form": "F-4/A", "date": "2026-05-08", "title": "Form F-4/A", "accession": "0001493152-26-021996", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-032335", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "Material event", "accession": "0001493152-26-019359", "price_sensitive": true}, {"form": "425", "date": "2026-04-23", "title": "Form 425", "accession": "0001493152-26-018642", "price_sensitive": false}], "performance": {"ticker": "CAPN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-24", "close": 9.95, "volume": 559866.0}, {"date": "2024-10-25", "close": 9.96, "volume": 223138.0}, {"date": "2024-10-28", "close": 9.97, "volume": 4108.0}, {"date": "2024-10-29", "close": 9.96, "volume": 66324.0}, {"date": "2024-10-30", "close": 9.965, "volume": 97488.0}, {"date": "2024-10-31", "close": 9.965, "volume": 175164.0}, {"date": "2024-11-01", "close": 9.96, "volume": 31602.0}, {"date": "2024-11-04", "close": 9.97, "volume": 52618.0}, {"date": "2024-11-05", "close": 9.98, "volume": 260117.0}, {"date": "2024-11-06", "close": 9.99, "volume": 10851.0}, {"date": "2024-11-07", "close": 9.99, "volume": 4242.0}, {"date": "2024-11-08", "close": 9.99, "volume": 690.0}, {"date": "2024-11-11", "close": 9.99, "volume": 11206.0}, {"date": "2024-11-12", "close": 9.99, "volume": 8429.0}, {"date": "2024-11-13", "close": 9.98, "volume": 30053.0}, {"date": "2024-11-14", "close": 10.0, "volume": 9871.0}, {"date": "2024-11-15", "close": 9.98, "volume": 37768.0}, {"date": "2024-11-18", "close": 10.005, "volume": 39571.0}, {"date": "2024-11-19", "close": 9.99, "volume": 13047.0}, {"date": "2024-11-20", "close": 9.99, "volume": 6413.0}, {"date": "2024-11-21", "close": 10.0, "volume": 17694.0}, {"date": "2024-11-22", "close": 9.9848, "volume": 7122.0}, {"date": "2024-11-25", "close": 9.99, "volume": 6873.0}, {"date": "2024-11-26", "close": 9.99, "volume": 5263.0}, {"date": "2024-11-27", "close": 9.98, "volume": 4918.0}, {"date": "2024-11-29", "close": 9.98, "volume": null}, {"date": "2024-12-02", "close": 9.9882, "volume": 21417.0}, {"date": "2024-12-03", "close": 9.9882, "volume": null}, {"date": "2024-12-04", "close": 9.9882, "volume": null}, {"date": "2024-12-05", "close": 9.995, "volume": 105800.0}, {"date": "2024-12-06", "close": 9.99, "volume": 6200.0}, {"date": "2024-12-09", "close": 9.99, "volume": 67133.0}, {"date": "2024-12-10", "close": 9.99, "volume": 18274.0}, {"date": "2024-12-11", "close": 10.0, "volume": 43281.0}, {"date": "2024-12-12", "close": 10.0, "volume": null}, {"date": "2024-12-13", "close": 10.005, "volume": 17238.0}, {"date": "2024-12-16", "close": 10.005, "volume": null}, {"date": "2024-12-17", "close": 10.005, "volume": null}, {"date": "2024-12-18", "close": 10.005, "volume": null}, {"date": "2024-12-19", "close": 10.0, "volume": 30305.0}, {"date": "2024-12-20", "close": 10.0, "volume": null}, {"date": "2024-12-23", "close": 10.0, "volume": null}, {"date": "2024-12-24", "close": 10.05, "volume": 2844.0}, {"date": "2024-12-26", "close": 10.03, "volume": 1331.0}, {"date": "2024-12-27", "close": 10.01, "volume": 5034.0}, {"date": "2024-12-30", "close": 10.05, "volume": 286.0}, {"date": "2024-12-31", "close": 10.05, "volume": 1532.0}, {"date": "2025-01-02", "close": 10.05, "volume": 52498.0}, {"date": "2025-01-03", "close": 10.0305, "volume": 1674.0}, {"date": "2025-01-06", "close": 10.0305, "volume": null}, {"date": "2025-01-07", "close": 10.0305, "volume": null}, {"date": "2025-01-08", "close": 10.03, "volume": 178105.0}, {"date": "2025-01-10", "close": 10.04, "volume": 114116.0}, {"date": "2025-01-13", "close": 10.04, "volume": null}, {"date": "2025-01-14", "close": 10.04, "volume": null}, {"date": "2025-01-15", "close": 10.04, "volume": null}, {"date": "2025-01-16", "close": 10.04, "volume": null}, {"date": "2025-01-17", "close": 10.06, "volume": 20011.0}, {"date": "2025-01-21", "close": 10.07, "volume": 10106.0}, {"date": "2025-01-22", "close": 10.07, "volume": 344.0}, {"date": "2025-01-23", "close": 10.06, "volume": 15862.0}, {"date": "2025-01-24", "close": 10.06, "volume": null}, {"date": "2025-01-27", "close": 10.0807, "volume": 4122.0}, {"date": "2025-01-28", "close": 10.0811, "volume": 10012.0}, {"date": "2025-01-29", "close": 10.05, "volume": 33293.0}, {"date": "2025-01-30", "close": 10.05, "volume": null}, {"date": "2025-01-31", "close": 10.05, "volume": null}, {"date": "2025-02-03", "close": 10.1, "volume": 9801.0}, {"date": "2025-02-04", "close": 10.11, "volume": 41102.0}, {"date": "2025-02-05", "close": 10.1, "volume": 17789.0}, {"date": "2025-02-06", "close": 10.11, "volume": 15300.0}, {"date": "2025-02-07", "close": 10.11, "volume": 150055.0}, {"date": "2025-02-10", "close": 10.11, "volume": null}, {"date": "2025-02-11", "close": 10.105, "volume": 6153.0}, {"date": "2025-02-12", "close": 10.11, "volume": 47703.0}, {"date": "2025-02-13", "close": 10.105, "volume": 14817.0}, {"date": "2025-02-14", "close": 10.105, "volume": null}, {"date": "2025-02-18", "close": 10.105, "volume": null}, {"date": "2025-02-19", "close": 10.1, "volume": 553.0}, {"date": "2025-02-20", "close": 10.095, "volume": 6719.0}, {"date": "2025-02-21", "close": 10.11, "volume": 163442.0}, {"date": "2025-02-24", "close": 10.11, "volume": 11783.0}, {"date": "2025-02-25", "close": 10.12, "volume": 9795.0}, {"date": "2025-02-26", "close": 10.12, "volume": 10216.0}, {"date": "2025-02-27", "close": 10.12, "volume": 15950.0}, {"date": "2025-02-28", "close": 10.12, "volume": 272.0}, {"date": "2025-03-03", "close": 10.12, "volume": null}, {"date": "2025-03-04", "close": 10.11, "volume": 52025.0}, {"date": "2025-03-05", "close": 10.12, "volume": 19026.0}, {"date": "2025-03-06", "close": 10.12, "volume": null}, {"date": "2025-03-07", "close": 10.13, "volume": 980.0}, {"date": "2025-03-10", "close": 10.13, "volume": null}, {"date": "2025-03-11", "close": 10.13, "volume": null}, {"date": "2025-03-12", "close": 10.14, "volume": 190209.0}, {"date": "2025-03-13", "close": 10.14, "volume": 1209.0}, {"date": "2025-03-14", "close": 10.14, "volume": null}, {"date": "2025-03-17", "close": 10.14, "volume": null}, {"date": "2025-03-18", "close": 10.14, "volume": null}, {"date": "2025-03-19", "close": 10.14, "volume": null}, {"date": "2025-03-20", "close": 10.14, "volume": null}, {"date": "2025-03-21", "close": 10.14, "volume": null}, {"date": "2025-03-24", "close": 10.15, "volume": 109.0}, {"date": "2025-03-25", "close": 10.14, "volume": 2113.0}, {"date": "2025-03-26", "close": 10.14, "volume": null}, {"date": "2025-03-27", "close": 10.155, "volume": 1102.0}, {"date": "2025-03-28", "close": 10.16, "volume": 194135.0}, {"date": "2025-03-31", "close": 10.2, "volume": 1877.0}, {"date": "2025-04-01", "close": 10.2, "volume": null}, {"date": "2025-04-02", "close": 10.2, "volume": null}, {"date": "2025-04-03", "close": 10.15, "volume": 1447.0}, {"date": "2025-04-04", "close": 10.15, "volume": null}, {"date": "2025-04-07", "close": 10.15, "volume": null}, {"date": "2025-04-08", "close": 10.16, "volume": 2046.0}, {"date": "2025-04-09", "close": 10.16, "volume": 8731.0}, {"date": "2025-04-10", "close": 10.17, "volume": 8732.0}, {"date": "2025-04-11", "close": 10.19, "volume": 323.0}, {"date": "2025-04-14", "close": 10.19, "volume": null}, {"date": "2025-04-15", "close": 10.19, "volume": null}, {"date": "2025-04-16", "close": 10.2, "volume": 5000.0}, {"date": "2025-04-17", "close": 10.2, "volume": null}, {"date": "2025-04-21", "close": 10.17, "volume": 201.0}, {"date": "2025-04-22", "close": 10.19, "volume": 214.0}, {"date": "2025-04-23", "close": 10.18, "volume": 211.0}, {"date": "2025-04-24", "close": 10.18, "volume": 809.0}, {"date": "2025-04-25", "close": 10.2, "volume": 533.0}, {"date": "2025-04-28", "close": 10.21, "volume": 9342.0}, {"date": "2025-04-29", "close": 10.2, "volume": 123.0}, {"date": "2025-04-30", "close": 10.2, "volume": 129.0}, {"date": "2025-05-01", "close": 10.21, "volume": 235.0}, {"date": "2025-05-02", "close": 10.21, "volume": 128.0}, {"date": "2025-05-05", "close": 10.21, "volume": 233.0}, {"date": "2025-05-06", "close": 10.24, "volume": 737.0}, {"date": "2025-05-07", "close": 10.24, "volume": null}, {"date": "2025-05-08", "close": 10.24, "volume": 165.0}, {"date": "2025-05-09", "close": 10.24, "volume": null}, {"date": "2025-05-12", "close": 10.24, "volume": null}, {"date": "2025-05-13", "close": 10.22, "volume": 2794.0}, {"date": "2025-05-14", "close": 10.22, "volume": null}, {"date": "2025-05-15", "close": 10.22, "volume": null}, {"date": "2025-05-16", "close": 10.23, "volume": 5080.0}, {"date": "2025-05-19", "close": 10.24, "volume": 1500.0}, {"date": "2025-05-20", "close": 10.24, "volume": 283.0}, {"date": "2025-05-21", "close": 10.24, "volume": null}, {"date": "2025-05-22", "close": 10.24, "volume": 635.0}, {"date": "2025-05-23", "close": 10.24, "volume": null}, {"date": "2025-05-27", "close": 10.24, "volume": null}, {"date": "2025-05-28", "close": 10.23, "volume": 879.0}, {"date": "2025-05-29", "close": 10.24, "volume": 701.0}, {"date": "2025-05-30", "close": 10.24, "volume": 2215.0}, {"date": "2025-06-02", "close": 10.24, "volume": null}, {"date": "2025-06-03", "close": 10.23, "volume": 5115.0}, {"date": "2025-06-04", "close": 10.325, "volume": 5019.0}, {"date": "2025-06-05", "close": 10.27, "volume": 1574.0}, {"date": "2025-06-06", "close": 10.27, "volume": null}, {"date": "2025-06-09", "close": 10.28, "volume": 14970.0}, {"date": "2025-06-10", "close": 10.28, "volume": 196115.0}, {"date": "2025-06-11", "close": 10.28, "volume": null}, {"date": "2025-06-12", "close": 10.28, "volume": null}, {"date": "2025-06-13", "close": 10.28, "volume": null}, {"date": "2025-06-16", "close": 10.28, "volume": null}, {"date": "2025-06-17", "close": 10.28, "volume": null}, {"date": "2025-06-18", "close": 10.28, "volume": null}, {"date": "2025-06-20", "close": 10.28, "volume": null}, {"date": "2025-06-23", "close": 10.28, "volume": null}, {"date": "2025-06-24", "close": 10.32, "volume": 10137.0}, {"date": "2025-06-25", "close": 10.32, "volume": null}, {"date": "2025-06-26", "close": 10.32, "volume": null}, {"date": "2025-06-27", "close": 10.32, "volume": null}, {"date": "2025-06-30", "close": 10.32, "volume": null}, {"date": "2025-07-01", "close": 10.32, "volume": null}, {"date": "2025-07-02", "close": 10.32, "volume": 209.0}, {"date": "2025-07-03", "close": 10.32, "volume": null}, {"date": "2025-07-07", "close": 10.32, "volume": 202.0}, {"date": "2025-07-08", "close": 10.49, "volume": 158.0}, {"date": "2025-07-09", "close": 10.32, "volume": 292.0}, {"date": "2025-07-10", "close": 10.32, "volume": 2691.0}, {"date": "2025-07-11", "close": 10.32, "volume": null}, {"date": "2025-07-14", "close": 10.4, "volume": 5655.0}, {"date": "2025-07-15", "close": 10.35, "volume": 55201.0}, {"date": "2025-07-16", "close": 10.35, "volume": 4902.0}, {"date": "2025-07-17", "close": 10.33, "volume": 1942.0}, {"date": "2025-07-18", "close": 10.33, "volume": null}, {"date": "2025-07-21", "close": 10.36, "volume": 621.0}, {"date": "2025-07-22", "close": 10.36, "volume": null}, {"date": "2025-07-23", "close": 10.36, "volume": null}, {"date": "2025-07-24", "close": 10.36, "volume": null}, {"date": "2025-07-25", "close": 10.36, "volume": null}, {"date": "2025-07-28", "close": 10.36, "volume": 64186.0}, {"date": "2025-07-29", "close": 10.37, "volume": 1001.0}, {"date": "2025-07-30", "close": 10.37, "volume": null}, {"date": "2025-07-31", "close": 10.37, "volume": null}, {"date": "2025-08-01", "close": 10.37, "volume": null}, {"date": "2025-08-04", "close": 10.37, "volume": null}, {"date": "2025-08-05", "close": 10.37, "volume": null}, {"date": "2025-08-06", "close": 10.37, "volume": null}, {"date": "2025-08-07", "close": 10.37, "volume": null}, {"date": "2025-08-08", "close": 10.3573, "volume": 298.0}, {"date": "2025-08-11", "close": 10.3573, "volume": null}, {"date": "2025-08-12", "close": 10.38, "volume": 431.0}, {"date": "2025-08-13", "close": 10.35, "volume": 7824.0}, {"date": "2025-08-14", "close": 10.35, "volume": null}, {"date": "2025-08-15", "close": 10.35, "volume": null}, {"date": "2025-08-18", "close": 10.35, "volume": null}, {"date": "2025-08-19", "close": 10.3758, "volume": 297.0}, {"date": "2025-08-20", "close": 10.37, "volume": 25012.0}, {"date": "2025-08-21", "close": 10.37, "volume": null}, {"date": "2025-08-22", "close": 10.38, "volume": 1206.0}, {"date": "2025-08-25", "close": 10.38, "volume": null}, {"date": "2025-08-26", "close": 10.38, "volume": null}, {"date": "2025-08-27", "close": 10.38, "volume": null}, {"date": "2025-08-28", "close": 10.38, "volume": null}, {"date": "2025-08-29", "close": 10.38, "volume": null}, {"date": "2025-09-02", "close": 10.38, "volume": null}, {"date": "2025-09-03", "close": 10.38, "volume": null}, {"date": "2025-09-04", "close": 10.38, "volume": null}, {"date": "2025-09-05", "close": 10.38, "volume": null}, {"date": "2025-09-08", "close": 10.38, "volume": null}, {"date": "2025-09-09", "close": 10.38, "volume": null}, {"date": "2025-09-10", "close": 10.43, "volume": 5302.0}, {"date": "2025-09-11", "close": 10.43, "volume": null}, {"date": "2025-09-12", "close": 10.42, "volume": 5313.0}, {"date": "2025-09-15", "close": 10.42, "volume": null}, {"date": "2025-09-16", "close": 10.43, "volume": 2649.0}, {"date": "2025-09-17", "close": 10.43, "volume": 4811.0}, {"date": "2025-09-18", "close": 10.45, "volume": 2400.0}, {"date": "2025-09-19", "close": 10.51, "volume": 1148.0}, {"date": "2025-09-22", "close": 10.47, "volume": 197.0}, {"date": "2025-09-23", "close": 10.47, "volume": 2502.0}, {"date": "2025-09-24", "close": 10.47, "volume": 96039.0}, {"date": "2025-09-25", "close": 10.47, "volume": 36150.0}, {"date": "2025-09-26", "close": 10.47, "volume": null}, {"date": "2025-09-29", "close": 10.47, "volume": null}, {"date": "2025-09-30", "close": 10.47, "volume": null}, {"date": "2025-10-01", "close": 10.47, "volume": null}, {"date": "2025-10-02", "close": 10.47, "volume": null}, {"date": "2025-10-03", "close": 10.47, "volume": null}, {"date": "2025-10-06", "close": 10.47, "volume": null}, {"date": "2025-10-07", "close": 10.44, "volume": 1921.0}, {"date": "2025-10-08", "close": 10.42, "volume": 3433.0}, {"date": "2025-10-09", "close": 10.43, "volume": 26684.0}, {"date": "2025-10-10", "close": 10.44, "volume": 3478.0}, {"date": "2025-10-13", "close": 10.4, "volume": 2061.0}, {"date": "2025-10-14", "close": 10.44, "volume": 14898.0}, {"date": "2025-10-15", "close": 10.48, "volume": 3072.0}, {"date": "2025-10-16", "close": 10.47, "volume": 2038.0}, {"date": "2025-10-17", "close": 10.46, "volume": 1793.0}, {"date": "2025-10-20", "close": 10.49, "volume": 2777.0}, {"date": "2025-10-21", "close": 10.47, "volume": 1576.0}, {"date": "2025-10-22", "close": 10.5094, "volume": 4456.0}, {"date": "2025-10-23", "close": 10.47, "volume": 1426.0}, {"date": "2025-10-24", "close": 10.47, "volume": 1304.0}, {"date": "2025-10-27", "close": 10.58, "volume": 5221.0}, {"date": "2025-10-28", "close": 10.57, "volume": 1801.0}, {"date": "2025-10-29", "close": 10.52, "volume": 1206.0}, {"date": "2025-10-30", "close": 10.52, "volume": 1052.0}, {"date": "2025-10-31", "close": 10.52, "volume": 994.0}, {"date": "2025-11-03", "close": 10.52, "volume": 920.0}, {"date": "2025-11-04", "close": 10.52, "volume": 16854.0}, {"date": "2025-11-05", "close": 10.53, "volume": 2475.0}, {"date": "2025-11-06", "close": 10.53, "volume": 1117.0}, {"date": "2025-11-07", "close": 10.53, "volume": 1032.0}, {"date": "2025-11-10", "close": 10.53, "volume": 991.0}, {"date": "2025-11-11", "close": 10.53, "volume": 7991.0}, {"date": "2025-11-12", "close": 10.53, "volume": 1003.0}, {"date": "2025-11-13", "close": 10.53, "volume": 927.0}, {"date": "2025-11-14", "close": 10.53, "volume": 1079.0}, {"date": "2025-11-17", "close": 10.53, "volume": 881.0}, {"date": "2025-11-18", "close": 10.53, "volume": 3195.0}, {"date": "2025-11-19", "close": 10.54, "volume": 938.0}, {"date": "2025-11-20", "close": 10.54, "volume": 796.0}, {"date": "2025-11-21", "close": 10.54, "volume": 719.0}, {"date": "2025-11-24", "close": 10.54, "volume": 596.0}, {"date": "2025-11-25", "close": 10.54, "volume": 549.0}, {"date": "2025-11-26", "close": 10.55, "volume": 1207.0}, {"date": "2025-11-28", "close": 10.55, "volume": 8616.0}, {"date": "2025-12-01", "close": 10.55, "volume": 2317.0}, {"date": "2025-12-02", "close": 10.55, "volume": 732.0}, {"date": "2025-12-03", "close": 10.61, "volume": 81978.0}, {"date": "2025-12-04", "close": 10.57, "volume": 2647.0}, {"date": "2025-12-05", "close": 10.6, "volume": 10367.0}, {"date": "2025-12-08", "close": 10.62, "volume": 8771.0}, {"date": "2025-12-09", "close": 10.67, "volume": 8136.0}, {"date": "2025-12-10", "close": 10.68, "volume": 6323.0}, {"date": "2025-12-11", "close": 10.6315, "volume": 3066.0}, {"date": "2025-12-12", "close": 10.61, "volume": 2221.0}, {"date": "2025-12-15", "close": 10.63, "volume": 10460.0}, {"date": "2025-12-16", "close": 10.61, "volume": 2071.0}, {"date": "2025-12-17", "close": 10.61, "volume": 1887.0}, {"date": "2025-12-18", "close": 10.61, "volume": 1771.0}, {"date": "2025-12-19", "close": 10.62, "volume": 7252.0}, {"date": "2025-12-22", "close": 10.62, "volume": 2666.0}, {"date": "2025-12-23", "close": 10.63, "volume": 6650.0}, {"date": "2025-12-24", "close": 10.63, "volume": 1553.0}, {"date": "2025-12-26", "close": 10.6699, "volume": 5261.0}, {"date": "2025-12-29", "close": 10.64, "volume": 1422.0}, {"date": "2025-12-30", "close": 10.64, "volume": 1331.0}, {"date": "2025-12-31", "close": 10.64, "volume": 1238.0}, {"date": "2026-01-02", "close": 10.65, "volume": 1537.0}, {"date": "2026-01-05", "close": 10.61, "volume": 1050.0}, {"date": "2026-01-06", "close": 10.65, "volume": 1868.0}, {"date": "2026-01-07", "close": 10.81, "volume": 2418.0}, {"date": "2026-01-08", "close": 10.67, "volume": 1111.0}, {"date": "2026-01-09", "close": 10.69, "volume": 66539.0}, {"date": "2026-01-12", "close": 10.7, "volume": 21586.0}, {"date": "2026-01-13", "close": 10.7, "volume": 4402.0}, {"date": "2026-01-14", "close": 10.75, "volume": 3087.0}, {"date": "2026-01-15", "close": 10.73, "volume": 10848.0}, {"date": "2026-01-16", "close": 10.7, "volume": 8172.0}, {"date": "2026-01-20", "close": 10.75, "volume": 2996.0}, {"date": "2026-01-21", "close": 10.72, "volume": 188729.0}, {"date": "2026-01-22", "close": 10.72, "volume": 11756.0}, {"date": "2026-01-23", "close": 10.72, "volume": 46698.0}, {"date": "2026-01-26", "close": 10.725, "volume": 54523.0}, {"date": "2026-01-27", "close": 10.72, "volume": 25799.0}, {"date": "2026-01-28", "close": 10.75, "volume": 7627.0}, {"date": "2026-01-29", "close": 10.74, "volume": 7783.0}, {"date": "2026-01-30", "close": 10.72, "volume": 422062.0}, {"date": "2026-02-02", "close": 10.85, "volume": 2063.0}, {"date": "2026-02-03", "close": 10.72, "volume": 2897.0}, {"date": "2026-02-04", "close": 10.74, "volume": 4000.0}, {"date": "2026-02-05", "close": 10.75, "volume": 4279.0}, {"date": "2026-02-06", "close": 10.75, "volume": null}, {"date": "2026-02-09", "close": 10.73, "volume": 158.0}, {"date": "2026-02-10", "close": 10.73, "volume": null}, {"date": "2026-02-11", "close": 10.75, "volume": 322.0}, {"date": "2026-02-12", "close": 10.75, "volume": null}, {"date": "2026-02-13", "close": 10.74, "volume": 13517.0}, {"date": "2026-02-17", "close": 10.74, "volume": 125.0}, {"date": "2026-02-18", "close": 10.74, "volume": 1323.0}, {"date": "2026-02-19", "close": 10.74, "volume": 1813.0}, {"date": "2026-02-20", "close": 10.74, "volume": 353.0}, {"date": "2026-02-23", "close": 10.74, "volume": null}, {"date": "2026-02-24", "close": 10.8, "volume": 33943.0}, {"date": "2026-02-25", "close": 10.8, "volume": 127.0}, {"date": "2026-02-26", "close": 10.8, "volume": 199427.0}, {"date": "2026-02-27", "close": 10.79, "volume": 439.0}, {"date": "2026-03-02", "close": 10.79, "volume": 28778.0}, {"date": "2026-03-03", "close": 10.79, "volume": 11841.0}, {"date": "2026-03-04", "close": 10.78, "volume": 4198.0}, {"date": "2026-03-05", "close": 10.78, "volume": 1545.0}, {"date": "2026-03-06", "close": 10.78, "volume": 642.0}, {"date": "2026-03-09", "close": 10.91, "volume": 4661.0}, {"date": "2026-03-10", "close": 10.78, "volume": 1284.0}, {"date": "2026-03-11", "close": 10.83, "volume": 237.0}, {"date": "2026-03-12", "close": 10.79, "volume": 2169.0}, {"date": "2026-03-13", "close": 10.79, "volume": 1252.0}, {"date": "2026-03-16", "close": 10.83, "volume": 7036.0}, {"date": "2026-03-17", "close": 10.85, "volume": 6697.0}, {"date": "2026-03-18", "close": 10.84, "volume": 730.0}, {"date": "2026-03-19", "close": 10.87, "volume": 781.0}, {"date": "2026-03-20", "close": 10.87, "volume": null}, {"date": "2026-03-23", "close": 10.88, "volume": 148900.0}, {"date": "2026-03-24", "close": 10.89, "volume": 3996.0}, {"date": "2026-03-25", "close": 10.92, "volume": 2952.0}, {"date": "2026-03-26", "close": 10.88, "volume": 308.0}, {"date": "2026-03-27", "close": 10.93, "volume": 221.0}, {"date": "2026-03-30", "close": 10.92, "volume": 555.0}, {"date": "2026-03-31", "close": 11.0, "volume": 2338.0}, {"date": "2026-04-01", "close": 11.02, "volume": 109.0}, {"date": "2026-04-02", "close": 11.0, "volume": 4128.0}, {"date": "2026-04-06", "close": 11.05, "volume": 107.0}, {"date": "2026-04-07", "close": 11.03, "volume": 106.0}, {"date": "2026-04-08", "close": 11.03, "volume": 103.0}, {"date": "2026-04-09", "close": 11.03, "volume": null}, {"date": "2026-04-10", "close": 10.97, "volume": 5627.0}, {"date": "2026-04-13", "close": 10.97, "volume": null}, {"date": "2026-04-14", "close": 10.97, "volume": null}, {"date": "2026-04-15", "close": 10.97, "volume": null}, {"date": "2026-04-16", "close": 10.97, "volume": null}, {"date": "2026-04-17", "close": 10.97, "volume": null}, {"date": "2026-04-20", "close": 10.97, "volume": null}, {"date": "2026-04-21", "close": 10.95, "volume": 207.0}, {"date": "2026-04-22", "close": 10.95, "volume": null}, {"date": "2026-04-23", "close": 10.94, "volume": 2094.0}, {"date": "2026-04-24", "close": 10.94, "volume": null}, {"date": "2026-04-27", "close": 10.94, "volume": null}, {"date": "2026-04-28", "close": 10.94, "volume": null}, {"date": "2026-04-29", "close": 10.94, "volume": null}, {"date": "2026-04-30", "close": 10.94, "volume": null}, {"date": "2026-05-01", "close": 10.94, "volume": null}, {"date": "2026-05-04", "close": 11.05, "volume": 107.0}, {"date": "2026-05-05", "close": 11.05, "volume": null}, {"date": "2026-05-06", "close": 11.05, "volume": null}, {"date": "2026-05-07", "close": 11.0, "volume": 300.0}, {"date": "2026-05-08", "close": 11.0, "volume": null}, {"date": "2026-05-11", "close": 11.02, "volume": 102.0}, {"date": "2026-05-12", "close": 11.0, "volume": 50006.0}, {"date": "2026-05-13", "close": 11.0, "volume": null}, {"date": "2026-05-14", "close": 11.0, "volume": null}, {"date": "2026-05-15", "close": 11.0, "volume": 200.0}, {"date": "2026-05-18", "close": 10.78, "volume": 100.0}, {"date": "2026-05-19", "close": 10.78, "volume": null}, {"date": "2026-05-20", "close": 10.78, "volume": null}, {"date": "2026-05-21", "close": 10.78, "volume": null}, {"date": "2026-05-22", "close": 10.78, "volume": null}, {"date": "2026-05-26", "close": 10.78, "volume": null}, {"date": "2026-05-27", "close": 10.78, "volume": null}, {"date": "2026-05-28", "close": 11.0, "volume": 2429.0}, {"date": "2026-05-29", "close": 11.0, "volume": null}, {"date": "2026-06-01", "close": 11.03, "volume": 2214.0}, {"date": "2026-06-02", "close": 11.03, "volume": 1108.0}, {"date": "2026-06-03", "close": 11.03, "volume": 1109.0}, {"date": "2026-06-04", "close": 11.03, "volume": null}, {"date": "2026-06-05", "close": 11.03, "volume": null}, {"date": "2026-06-08", "close": 11.03, "volume": null}, {"date": "2026-06-09", "close": 11.03, "volume": null}, {"date": "2026-06-10", "close": 11.03, "volume": null}, {"date": "2026-06-11", "close": 11.03, "volume": null}, {"date": "2026-06-12", "close": 11.03, "volume": null}, {"date": "2026-06-15", "close": 11.03, "volume": null}, {"date": "2026-06-16", "close": 11.03, "volume": null}, {"date": "2026-06-17", "close": 11.03, "volume": null}, {"date": "2026-06-18", "close": 11.03, "volume": null}, {"date": "2026-06-22", "close": 11.03, "volume": 221.0}, {"date": "2026-06-23", "close": 11.03, "volume": null}, {"date": "2026-06-24", "close": 11.03, "volume": null}, {"date": "2026-06-25", "close": 11.03, "volume": null}, {"date": "2026-06-26", "close": 11.03, "volume": null}, {"date": "2026-06-29", "close": 11.03, "volume": null}, {"date": "2026-06-30", "close": 11.03, "volume": null}, {"date": "2026-07-01", "close": 11.06, "volume": 8264.0}, {"date": "2026-07-02", "close": 11.06, "volume": null}, {"date": "2026-07-06", "close": 11.06, "volume": null}, {"date": "2026-07-07", "close": 11.06, "volume": null}, {"date": "2026-07-08", "close": 11.06, "volume": null}, {"date": "2026-07-09", "close": 11.06, "volume": null}, {"date": "2026-07-10", "close": 11.06, "volume": null}, {"date": "2026-07-13", "close": 11.07, "volume": 10107.0}, {"date": "2026-07-14", "close": 11.1, "volume": 10831.0}, {"date": "2026-07-15", "close": 11.1, "volume": null}, {"date": "2026-07-16", "close": 11.1, "volume": null}, {"date": "2026-07-17", "close": 11.1, "volume": null}, {"date": "2026-07-20", "close": 11.1, "volume": null}, {"date": "2026-07-21", "close": 11.1, "volume": null}, {"date": "2026-07-22", "close": 11.1, "volume": null}, {"date": "2026-07-23", "close": 11.1, "volume": null}, {"date": "2026-07-24", "close": 11.1, "volume": null}, {"date": "2026-07-27", "close": 11.1, "volume": null}, {"date": "2026-07-28", "close": 11.1, "volume": 512.0}, {"date": "2026-07-29", "close": 11.1, "volume": 10153.0}, {"date": "2026-07-30", "close": 11.1, "volume": null}, {"date": "2026-07-31", "close": 11.1, "volume": 24914.0}, {"date": "2026-08-03", "close": 11.1, "volume": null}, {"date": "2026-08-04", "close": 11.1, "volume": null}, {"date": "2026-08-05", "close": 11.1, "volume": null}, {"date": "2026-08-06", "close": 11.1, "volume": null}, {"date": "2026-08-07", "close": 11.1, "volume": null}, {"date": "2026-08-10", "close": 11.1, "volume": null}, {"date": "2026-08-11", "close": 11.1, "volume": null}, {"date": "2026-08-12", "close": 11.1, "volume": null}, {"date": "2026-08-13", "close": 11.1, "volume": null}, {"date": "2026-08-14", "close": 11.1, "volume": null}, {"date": "2026-08-17", "close": 11.1, "volume": null}, {"date": "2026-08-18", "close": 11.1, "volume": null}, {"date": "2026-08-19", "close": 11.16, "volume": 140.0}, {"date": "2026-08-20", "close": 11.16, "volume": null}, {"date": "2026-08-21", "close": 11.18, "volume": 1312.0}, {"date": "2026-08-24", "close": 11.18, "volume": 232.0}, {"date": "2026-08-25", "close": 11.25, "volume": 506.0}, {"date": "2026-08-26", "close": 11.25, "volume": null}, {"date": "2026-08-27", "close": 11.25, "volume": null}, {"date": "2026-08-28", "close": 11.25, "volume": null}, {"date": "2026-08-31", "close": 11.25, "volume": null}, {"date": "2026-09-01", "close": 11.25, "volume": null}, {"date": "2026-09-02", "close": 11.25, "volume": null}, {"date": "2026-09-03", "close": 11.1801, "volume": 141.0}, {"date": "2026-09-04", "close": 11.1801, "volume": null}, {"date": "2026-09-08", "close": 11.1801, "volume": null}, {"date": "2026-09-09", "close": 11.1801, "volume": null}, {"date": "2026-09-10", "close": 11.1801, "volume": null}, {"date": "2026-09-11", "close": 11.1801, "volume": null}, {"date": "2026-09-14", "close": 11.23, "volume": 1512.0}, {"date": "2026-09-15", "close": 11.23, "volume": null}, {"date": "2026-09-16", "close": 11.29, "volume": 1292.0}, {"date": "2026-09-17", "close": 11.32, "volume": 507.0}, {"date": "2026-09-18", "close": 11.29, "volume": 7217.0}], "refreshing": true}