{"ticker": "CCIX", "overview": {"name": "Churchill Capital Corp IX - Ordinary Shares", "country": "United States"}, "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": "CCIX", "has_prices": true, "as_of": "2026-07-24", "last": 10.88, "prev_close": 10.87, "change": 0.010000000000001563, "change_pct": 0.000919963201472085, "session_volume": 383504.0, "vwap_5": 10.871072058341564, "vwap_20": 10.862878840304266, "vwap_60": 10.856259320840001, "vwap_250": 10.744711133432414, "high_52w": 10.94, "low_52w": 10.56, "avg_volume_20": 893620.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-105287", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman raises a passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0001104659-26-105287-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "13DG-0001905106-26-000124", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman takes a 6.33% passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0001905106-26-000124-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001688382-26-000024", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman moves to a 9.7% passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0001688382-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001628280-26-053585", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "BERKLEY W R CORP adjusts its stake in CCIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053585-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129104}, {"id": "13DG-0001688382-26-000009", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman moves to a 4.9% passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0001688382-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000886982-26-000174", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman moves to a 2.9% passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0000886982-26-000174-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "13DG-0001628280-26-032346", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": null, "country": "", "headline": "BERKLEY W R CORP crosses 5% of CCIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032346-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-105287", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman raises a passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0001104659-26-105287-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85904}, {"id": "13DG-0001905106-26-000124", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman takes a 6.33% passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0001905106-26-000124-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001688382-26-000024", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman moves to a 9.7% passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0001688382-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116144}, {"id": "13DG-0001628280-26-053585", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "BERKLEY W R CORP adjusts its stake in CCIX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053585-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129104}, {"id": "13DG-0001688382-26-000009", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman moves to a 4.9% passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0001688382-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247184}, {"id": "13DG-0000886982-26-000174", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Churchill Capital Corp IX/Cayman", "who_key": "Churchill Capital Corp IX/Cayman", "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": null, "country": "", "headline": "Churchill Capital Corp IX/Cayman moves to a 2.9% passive stake in CCIX", "source_url": "https://www.sec.gov/Archives/edgar/data/2006291/0000886982-26-000174-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252944}, {"id": "13DG-0001628280-26-032346", "src": "13DG", "ticker": "CCIX", "cik": "2006291", "company": "Churchill Capital Corp IX", "company_raw": "Churchill Capital Corp IX/Cayman", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": null, "country": "", "headline": "BERKLEY W R CORP crosses 5% of CCIX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032346-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258704}], "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": "Churchill Capital Corp IX - Unit", "new_value": "Churchill Capital Corp IX/Cayman", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002006291", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002006291", "applied": 1, "detected_at": "2026-10-23T11:19:27.891109"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Churchill Capital Corp IX - Warrant", "new_value": "Churchill Capital Corp IX/Cayman", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002006291", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002006291", "applied": 1, "detected_at": "2026-09-10T23:38:43.747453"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.6592", "new_value": "0.3300", "effective": "2026-04-21", "evidence": "CCIXW moved 2:1 in one session on 2026-04-21 \u2014 a clean 2:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.262425"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCIXU", "new_value": "Churchill Capital Corp IX - Unit", "effective": "", "evidence": "CCIXU is listed again under the same company (Churchill Capital Corp IX - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.847961"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCIXW", "new_value": "Churchill Capital Corp IX - Warrant", "effective": "", "evidence": "CCIXW is listed again under the same company (Churchill Capital Corp IX - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.571888"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCIX", "new_value": "Churchill Capital Corp IX - Ordinary Shares", "effective": "", "evidence": "CCIX is listed again under the same company (Churchill Capital Corp IX - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.571810"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CCIX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-21", "close": 10.03, "volume": 612.0}, {"date": "2024-06-24", "close": 10.03, "volume": 20596.0}, {"date": "2024-06-25", "close": 10.04, "volume": 579228.0}, {"date": "2024-06-26", "close": 10.0299, "volume": 51107.0}, {"date": "2024-06-27", "close": 10.0291, "volume": 38625.0}, {"date": "2024-06-28", "close": 10.02, "volume": 11051.0}, {"date": "2024-07-01", "close": 10.02, "volume": 114345.0}, {"date": "2024-07-02", "close": 10.03, "volume": 7737.0}, {"date": "2024-07-03", "close": 10.03, "volume": null}, {"date": "2024-07-05", "close": 10.03, "volume": 3043.0}, {"date": "2024-07-08", "close": 10.008, "volume": 524382.0}, {"date": "2024-07-09", "close": 10.015, "volume": 7723.0}, {"date": "2024-07-10", "close": 10.025, "volume": 430.0}, {"date": "2024-07-11", "close": 10.01, "volume": 41276.0}, {"date": "2024-07-12", "close": 10.01, "volume": 176.0}, {"date": "2024-07-15", "close": 10.015, "volume": 2630.0}, {"date": "2024-07-16", "close": 10.01, "volume": 225.0}, {"date": "2024-07-17", "close": 10.01, "volume": null}, {"date": "2024-07-18", "close": 10.02, "volume": 448433.0}, {"date": "2024-07-19", "close": 10.02, "volume": 15202.0}, {"date": "2024-07-22", "close": 10.02, "volume": 6957.0}, {"date": "2024-07-23", "close": 10.03, "volume": 4890.0}, {"date": "2024-07-24", "close": 10.02, "volume": 155.0}, {"date": "2024-07-25", "close": 10.02, "volume": null}, {"date": "2024-07-26", "close": 10.02, "volume": 15480.0}, {"date": "2024-07-29", "close": 10.025, "volume": 643.0}, {"date": "2024-07-30", "close": 10.015, "volume": 150278.0}, {"date": "2024-07-31", "close": 10.01, "volume": 160605.0}, {"date": "2024-08-01", "close": 10.01, "volume": null}, {"date": "2024-08-02", "close": 10.03, "volume": 135.0}, {"date": "2024-08-05", "close": 10.0295, "volume": 2511.0}, {"date": "2024-08-06", "close": 10.03, "volume": 110.0}, {"date": "2024-08-07", "close": 10.02, "volume": 179107.0}, {"date": "2024-08-08", "close": 10.03, "volume": 137673.0}, {"date": "2024-08-09", "close": 10.03, "volume": 66339.0}, {"date": "2024-08-12", "close": 10.03, "volume": 16322.0}, {"date": "2024-08-13", "close": 10.03, "volume": 2219.0}, {"date": "2024-08-14", "close": 10.028, "volume": 22566.0}, {"date": "2024-08-15", "close": 10.02, "volume": 540288.0}, {"date": "2024-08-16", "close": 10.02, "volume": 25976.0}, {"date": "2024-08-19", "close": 10.02, "volume": null}, {"date": "2024-08-20", "close": 10.02, "volume": null}, {"date": "2024-08-21", "close": 10.02, "volume": null}, {"date": "2024-08-22", "close": 10.02, "volume": null}, {"date": "2024-08-23", "close": 10.015, "volume": 202.0}, {"date": "2024-08-26", "close": 10.02, "volume": 312451.0}, {"date": "2024-08-27", "close": 10.02, "volume": 84566.0}, {"date": "2024-08-28", "close": 10.01, "volume": 2077.0}, {"date": "2024-08-29", "close": 10.01, "volume": 18359.0}, {"date": "2024-08-30", "close": 10.01, "volume": null}, {"date": "2024-09-03", "close": 9.995, "volume": 58551.0}, {"date": "2024-09-04", "close": 9.995, "volume": null}, {"date": "2024-09-05", "close": 10.0, "volume": 42522.0}, {"date": "2024-09-06", "close": 10.01, "volume": 117795.0}, {"date": "2024-09-09", "close": 10.015, "volume": 50037.0}, {"date": "2024-09-10", "close": 10.02, "volume": 50018.0}, {"date": "2024-09-11", "close": 10.01, "volume": 233279.0}, {"date": "2024-09-12", "close": 10.02, "volume": 601.0}, {"date": "2024-09-13", "close": 10.02, "volume": null}, {"date": "2024-09-16", "close": 10.02, "volume": 2985.0}, {"date": "2024-09-17", "close": 10.02, "volume": null}, {"date": "2024-09-18", "close": 10.02, "volume": null}, {"date": "2024-09-19", "close": 10.02, "volume": 3238.0}, {"date": "2024-09-20", "close": 10.0188, "volume": 10219.0}, {"date": "2024-09-23", "close": 10.02, "volume": 99741.0}, {"date": "2024-09-24", "close": 10.015, "volume": 7249.0}, {"date": "2024-09-25", "close": 10.01, "volume": 19430.0}, {"date": "2024-09-26", "close": 10.01, "volume": 135206.0}, {"date": "2024-09-27", "close": 10.01, "volume": 95300.0}, {"date": "2024-09-30", "close": 10.02, "volume": 50696.0}, {"date": "2024-10-01", "close": 10.02, "volume": null}, {"date": "2024-10-02", "close": 10.03, "volume": 157000.0}, {"date": "2024-10-03", "close": 10.03, "volume": 513.0}, {"date": "2024-10-04", "close": 10.03, "volume": null}, {"date": "2024-10-07", "close": 10.02, "volume": 116.0}, {"date": "2024-10-08", "close": 10.03, "volume": 96034.0}, {"date": "2024-10-09", "close": 10.04, "volume": 64606.0}, {"date": "2024-10-10", "close": 10.03, "volume": 1261262.0}, {"date": "2024-10-11", "close": 10.01, "volume": 7232.0}, {"date": "2024-10-14", "close": 10.02, "volume": 1251.0}, {"date": "2024-10-15", "close": 10.02, "volume": null}, {"date": "2024-10-16", "close": 10.02, "volume": null}, {"date": "2024-10-17", "close": 10.02, "volume": null}, {"date": "2024-10-18", "close": 10.05, "volume": 3238.0}, {"date": "2024-10-21", "close": 10.05, "volume": null}, {"date": "2024-10-22", "close": 10.05, "volume": null}, {"date": "2024-10-23", "close": 10.05, "volume": 2312.0}, {"date": "2024-10-24", "close": 10.0599, "volume": 463501.0}, {"date": "2024-10-25", "close": 10.0599, "volume": null}, {"date": "2024-10-28", "close": 10.05, "volume": 117642.0}, {"date": "2024-10-29", "close": 10.05, "volume": 23877.0}, {"date": "2024-10-30", "close": 10.055, "volume": 62657.0}, {"date": "2024-10-31", "close": 10.04, "volume": 177.0}, {"date": "2024-11-01", "close": 10.04, "volume": null}, {"date": "2024-11-04", "close": 10.04, "volume": null}, {"date": "2024-11-05", "close": 10.04, "volume": null}, {"date": "2024-11-06", "close": 10.06, "volume": 67639.0}, {"date": "2024-11-07", "close": 10.06, "volume": null}, {"date": "2024-11-08", "close": 10.06, "volume": null}, {"date": "2024-11-11", "close": 10.06, "volume": null}, {"date": "2024-11-12", "close": 10.06, "volume": null}, {"date": "2024-11-13", "close": 10.06, "volume": null}, {"date": "2024-11-14", "close": 10.05, "volume": 162900.0}, {"date": "2024-11-15", "close": 10.05, "volume": null}, {"date": "2024-11-18", "close": 10.05, "volume": null}, {"date": "2024-11-19", "close": 10.065, "volume": 135054.0}, {"date": "2024-11-20", "close": 10.15, "volume": 687801.0}, {"date": "2024-11-21", "close": 10.2, "volume": 126712.0}, {"date": "2024-11-22", "close": 10.3, "volume": 186685.0}, {"date": "2024-11-25", "close": 10.32, "volume": 844403.0}, {"date": "2024-11-26", "close": 10.3, "volume": 240341.0}, {"date": "2024-11-27", "close": 10.33, "volume": 195911.0}, {"date": "2024-11-29", "close": 10.39, "volume": 65320.0}, {"date": "2024-12-02", "close": 10.37, "volume": 49227.0}, {"date": "2024-12-03", "close": 10.35, "volume": 126574.0}, {"date": "2024-12-04", "close": 10.37, "volume": 210481.0}, {"date": "2024-12-05", "close": 10.4, "volume": 3313.0}, {"date": "2024-12-06", "close": 10.37, "volume": 6490.0}, {"date": "2024-12-09", "close": 10.39, "volume": 57597.0}, {"date": "2024-12-10", "close": 10.39, "volume": null}, {"date": "2024-12-11", "close": 10.44, "volume": 8950.0}, {"date": "2024-12-12", "close": 10.5, "volume": 5130.0}, {"date": "2024-12-13", "close": 10.5, "volume": null}, {"date": "2024-12-16", "close": 10.412, "volume": 1127.0}, {"date": "2024-12-17", "close": 10.37, "volume": 3902.0}, {"date": "2024-12-18", "close": 10.525, "volume": 2957.0}, {"date": "2024-12-19", "close": 10.35, "volume": 712.0}, {"date": "2024-12-20", "close": 10.28, "volume": 13779.0}, {"date": "2024-12-23", "close": 10.26, "volume": 418.0}, {"date": "2024-12-24", "close": 10.26, "volume": null}, {"date": "2024-12-26", "close": 10.3671, "volume": 51129.0}, {"date": "2024-12-27", "close": 10.3063, "volume": 16577.0}, {"date": "2024-12-30", "close": 10.3, "volume": 3664.0}, {"date": "2024-12-31", "close": 10.3, "volume": 449.0}, {"date": "2025-01-02", "close": 10.3, "volume": 608.0}, {"date": "2025-01-03", "close": 10.3, "volume": 334.0}, {"date": "2025-01-06", "close": 10.53, "volume": 1515.0}, {"date": "2025-01-07", "close": 10.396, "volume": 11910.0}, {"date": "2025-01-08", "close": 10.38, "volume": 535.0}, {"date": "2025-01-10", "close": 10.33, "volume": 1019.0}, {"date": "2025-01-13", "close": 10.355, "volume": 199.0}, {"date": "2025-01-14", "close": 10.52, "volume": 174.0}, {"date": "2025-01-15", "close": 10.45, "volume": 173.0}, {"date": "2025-01-16", "close": 10.44, "volume": 226.0}, {"date": "2025-01-17", "close": 10.44, "volume": null}, {"date": "2025-01-21", "close": 10.32, "volume": 2726.0}, {"date": "2025-01-22", "close": 10.3, "volume": 35752.0}, {"date": "2025-01-23", "close": 10.32, "volume": 2455.0}, {"date": "2025-01-24", "close": 10.35, "volume": 3541.0}, {"date": "2025-01-27", "close": 10.31, "volume": 2399.0}, {"date": "2025-01-28", "close": 10.35, "volume": 128.0}, {"date": "2025-01-29", "close": 10.38, "volume": 31597.0}, {"date": "2025-01-30", "close": 10.38, "volume": null}, {"date": "2025-01-31", "close": 10.4, "volume": 206.0}, {"date": "2025-02-03", "close": 10.3818, "volume": 439.0}, {"date": "2025-02-04", "close": 10.3818, "volume": null}, {"date": "2025-02-05", "close": 10.415, "volume": 4380.0}, {"date": "2025-02-06", "close": 10.38, "volume": 1070.0}, {"date": "2025-02-07", "close": 10.41, "volume": 7032.0}, {"date": "2025-02-10", "close": 10.5, "volume": 12384.0}, {"date": "2025-02-11", "close": 10.5, "volume": null}, {"date": "2025-02-12", "close": 10.5, "volume": null}, {"date": "2025-02-13", "close": 10.5, "volume": null}, {"date": "2025-02-14", "close": 10.5, "volume": null}, {"date": "2025-02-18", "close": 10.4085, "volume": 528.0}, {"date": "2025-02-19", "close": 10.37, "volume": 273050.0}, {"date": "2025-02-20", "close": 10.46, "volume": 201566.0}, {"date": "2025-02-21", "close": 10.56, "volume": 67123.0}, {"date": "2025-02-24", "close": 10.56, "volume": 6349.0}, {"date": "2025-02-25", "close": 10.5386, "volume": 4923.0}, {"date": "2025-02-26", "close": 10.56, "volume": 9471.0}, {"date": "2025-02-27", "close": 10.57, "volume": 2515.0}, {"date": "2025-02-28", "close": 10.52, "volume": 22900.0}, {"date": "2025-03-03", "close": 10.55, "volume": 161821.0}, {"date": "2025-03-04", "close": 10.6, "volume": 26491.0}, {"date": "2025-03-05", "close": 10.57, "volume": 1575.0}, {"date": "2025-03-06", "close": 10.57, "volume": null}, {"date": "2025-03-07", "close": 10.57, "volume": 20073.0}, {"date": "2025-03-10", "close": 10.61, "volume": 27272.0}, {"date": "2025-03-11", "close": 10.6, "volume": 7251.0}, {"date": "2025-03-12", "close": 10.61, "volume": 472.0}, {"date": "2025-03-13", "close": 10.57, "volume": 10498.0}, {"date": "2025-03-14", "close": 10.62, "volume": 1733.0}, {"date": "2025-03-17", "close": 10.61, "volume": 8134.0}, {"date": "2025-03-18", "close": 10.69, "volume": 46124.0}, {"date": "2025-03-19", "close": 10.68, "volume": 12027.0}, {"date": "2025-03-20", "close": 10.68, "volume": 189.0}, {"date": "2025-03-21", "close": 10.68, "volume": 604.0}, {"date": "2025-03-24", "close": 10.68, "volume": 327.0}, {"date": "2025-03-25", "close": 10.65, "volume": 730.0}, {"date": "2025-03-26", "close": 10.78, "volume": 123652.0}, {"date": "2025-03-27", "close": 10.77, "volume": 148704.0}, {"date": "2025-03-28", "close": 10.75, "volume": 3808.0}, {"date": "2025-03-31", "close": 10.79, "volume": 1520.0}, {"date": "2025-04-01", "close": 10.62, "volume": 11579.0}, {"date": "2025-04-02", "close": 10.8, "volume": 99238.0}, {"date": "2025-04-03", "close": 10.69, "volume": 36039.0}, {"date": "2025-04-04", "close": 10.62, "volume": 18308.0}, {"date": "2025-04-07", "close": 10.9466, "volume": 2083.0}, {"date": "2025-04-08", "close": 10.71, "volume": 553.0}, {"date": "2025-04-09", "close": 10.74, "volume": 11308.0}, {"date": "2025-04-10", "close": 10.7, "volume": 2088.0}, {"date": "2025-04-11", "close": 10.71, "volume": 1102.0}, {"date": "2025-04-14", "close": 10.71, "volume": null}, {"date": "2025-04-15", "close": 10.71, "volume": null}, {"date": "2025-04-16", "close": 10.75, "volume": 354.0}, {"date": "2025-04-17", "close": 10.75, "volume": null}, {"date": "2025-04-21", "close": 10.7, "volume": 122.0}, {"date": "2025-04-22", "close": 10.82, "volume": 10528.0}, {"date": "2025-04-23", "close": 10.8, "volume": 11233.0}, {"date": "2025-04-24", "close": 10.84, "volume": 115668.0}, {"date": "2025-04-25", "close": 10.85, "volume": 17484.0}, {"date": "2025-04-28", "close": 10.91, "volume": 78073.0}, {"date": "2025-04-29", "close": 11.075, "volume": 303462.0}, {"date": "2025-04-30", "close": 11.05, "volume": 819361.0}, {"date": "2025-05-01", "close": 11.15, "volume": 488544.0}, {"date": "2025-05-02", "close": 11.22, "volume": 44457.0}, {"date": "2025-05-05", "close": 11.105, "volume": 28629.0}, {"date": "2025-05-06", "close": 11.025, "volume": 90350.0}, {"date": "2025-05-07", "close": 11.12, "volume": 139881.0}, {"date": "2025-05-08", "close": 11.16, "volume": 13795.0}, {"date": "2025-05-09", "close": 11.14, "volume": 65312.0}, {"date": "2025-05-12", "close": 11.255, "volume": 74017.0}, {"date": "2025-05-13", "close": 11.11, "volume": 107035.0}, {"date": "2025-05-14", "close": 11.48, "volume": 157628.0}, {"date": "2025-05-15", "close": 11.35, "volume": 55351.0}, {"date": "2025-05-16", "close": 11.26, "volume": 28052.0}, {"date": "2025-05-19", "close": 11.08, "volume": 52806.0}, {"date": "2025-05-20", "close": 11.1, "volume": 128241.0}, {"date": "2025-05-21", "close": 11.06, "volume": 109167.0}, {"date": "2025-05-22", "close": 11.1, "volume": 8838.0}, {"date": "2025-05-23", "close": 11.2, "volume": 561213.0}, {"date": "2025-05-27", "close": 11.2, "volume": 57735.0}, {"date": "2025-05-28", "close": 11.1, "volume": 56420.0}, {"date": "2025-05-29", "close": 11.11, "volume": 54533.0}, {"date": "2025-05-30", "close": 11.09, "volume": 71636.0}, {"date": "2025-06-02", "close": 11.2, "volume": 163250.0}, {"date": "2025-06-03", "close": 11.11, "volume": 52320.0}, {"date": "2025-06-04", "close": 11.11, "volume": 114676.0}, {"date": "2025-06-05", "close": 10.65, "volume": 4026013.0}, {"date": "2025-06-06", "close": 10.67, "volume": 617761.0}, {"date": "2025-06-09", "close": 10.62, "volume": 194906.0}, {"date": "2025-06-10", "close": 10.6, "volume": 836170.0}, {"date": "2025-06-11", "close": 10.6, "volume": 118826.0}, {"date": "2025-06-12", "close": 10.61, "volume": 288474.0}, {"date": "2025-06-13", "close": 10.58, "volume": 61433.0}, {"date": "2025-06-16", "close": 10.6, "volume": 72682.0}, {"date": "2025-06-17", "close": 10.58, "volume": 200478.0}, {"date": "2025-06-18", "close": 10.59, "volume": 8574.0}, {"date": "2025-06-20", "close": 10.57, "volume": 267323.0}, {"date": "2025-06-23", "close": 10.59, "volume": 169760.0}, {"date": "2025-06-24", "close": 10.6, "volume": 47158.0}, {"date": "2025-06-25", "close": 10.55, "volume": 405438.0}, {"date": "2025-06-26", "close": 10.53, "volume": 238839.0}, {"date": "2025-06-27", "close": 10.51, "volume": 113079.0}, {"date": "2025-06-30", "close": 10.52, "volume": 201261.0}, {"date": "2025-07-01", "close": 10.53, "volume": 136586.0}, {"date": "2025-07-02", "close": 10.559, "volume": 302923.0}, {"date": "2025-07-03", "close": 10.59, "volume": 16481.0}, {"date": "2025-07-07", "close": 10.54, "volume": 18686.0}, {"date": "2025-07-08", "close": 10.54, "volume": 45418.0}, {"date": "2025-07-09", "close": 10.54, "volume": 435851.0}, {"date": "2025-07-10", "close": 10.55, "volume": 51392.0}, {"date": "2025-07-11", "close": 10.54, "volume": 66143.0}, {"date": "2025-07-14", "close": 10.54, "volume": 42690.0}, {"date": "2025-07-15", "close": 10.53, "volume": 11471.0}, {"date": "2025-07-16", "close": 10.56, "volume": 26486.0}, {"date": "2025-07-17", "close": 10.53, "volume": 24825.0}, {"date": "2025-07-18", "close": 10.53, "volume": 17666.0}, {"date": "2025-07-21", "close": 10.52, "volume": 37241.0}, {"date": "2025-07-22", "close": 10.53, "volume": 5851.0}, {"date": "2025-07-23", "close": 10.53, "volume": 2271.0}, {"date": "2025-07-24", "close": 10.545, "volume": 2715.0}, {"date": "2025-07-25", "close": 10.53, "volume": 30994.0}, {"date": "2025-07-28", "close": 10.53, "volume": 1130.0}, {"date": "2025-07-29", "close": 10.53, "volume": 48023.0}, {"date": "2025-07-30", "close": 10.52, "volume": 7985.0}, {"date": "2025-07-31", "close": 10.54, "volume": 56360.0}, {"date": "2025-08-01", "close": 10.56, "volume": 10900.0}, {"date": "2025-08-04", "close": 10.56, "volume": 169023.0}, {"date": "2025-08-05", "close": 10.58, "volume": 819.0}, {"date": "2025-08-06", "close": 10.55, "volume": 29356.0}, {"date": "2025-08-07", "close": 10.55, "volume": 29004.0}, {"date": "2025-08-08", "close": 10.54, "volume": 30163.0}, {"date": "2025-08-11", "close": 10.52, "volume": 22831.0}, {"date": "2025-08-12", "close": 10.535, "volume": 1767.0}, {"date": "2025-08-13", "close": 10.575, "volume": 1884.0}, {"date": "2025-08-14", "close": 10.55, "volume": 10455.0}, {"date": "2025-08-15", "close": 10.54, "volume": 10052.0}, {"date": "2025-08-18", "close": 10.5444, "volume": 1282.0}, {"date": "2025-08-19", "close": 10.535, "volume": 37790.0}, {"date": "2025-08-20", "close": 10.541, "volume": 238637.0}, {"date": "2025-08-21", "close": 10.55, "volume": 36402.0}, {"date": "2025-08-22", "close": 10.55, "volume": 159480.0}, {"date": "2025-08-25", "close": 10.54, "volume": 14886.0}, {"date": "2025-08-26", "close": 10.56, "volume": 1199.0}, {"date": "2025-08-27", "close": 10.58, "volume": 5762.0}, {"date": "2025-08-28", "close": 10.565, "volume": 4188.0}, {"date": "2025-08-29", "close": 10.54, "volume": 39391.0}, {"date": "2025-09-02", "close": 10.54, "volume": 75488.0}, {"date": "2025-09-03", "close": 10.55, "volume": 20277.0}, {"date": "2025-09-04", "close": 10.52, "volume": 22270.0}, {"date": "2025-09-05", "close": 10.51, "volume": 24349.0}, {"date": "2025-09-08", "close": 10.51, "volume": 38807.0}, {"date": "2025-09-09", "close": 10.535, "volume": 31516.0}, {"date": "2025-09-10", "close": 10.52, "volume": 13373.0}, {"date": "2025-09-11", "close": 10.5, "volume": 96994.0}, {"date": "2025-09-12", "close": 10.5, "volume": 39773.0}, {"date": "2025-09-15", "close": 10.5, "volume": 32112.0}, {"date": "2025-09-16", "close": 10.52, "volume": 21273.0}, {"date": "2025-09-17", "close": 10.5, "volume": 16149.0}, {"date": "2025-09-18", "close": 10.515, "volume": 146882.0}, {"date": "2025-09-19", "close": 10.53, "volume": 47973.0}, {"date": "2025-09-22", "close": 10.49, "volume": 32159.0}, {"date": "2025-09-23", "close": 10.52, "volume": 76752.0}, {"date": "2025-09-24", "close": 10.55, "volume": 201543.0}, {"date": "2025-09-25", "close": 10.56, "volume": 1285550.0}, {"date": "2025-09-26", "close": 10.535, "volume": 160457.0}, {"date": "2025-09-29", "close": 10.51, "volume": 241326.0}, {"date": "2025-09-30", "close": 10.48, "volume": 84277.0}, {"date": "2025-10-01", "close": 10.5, "volume": 58323.0}, {"date": "2025-10-02", "close": 10.49, "volume": 95355.0}, {"date": "2025-10-03", "close": 10.49, "volume": 97659.0}, {"date": "2025-10-06", "close": 10.52, "volume": 191180.0}, {"date": "2025-10-07", "close": 10.53, "volume": 51254.0}, {"date": "2025-10-08", "close": 10.61, "volume": 263627.0}, {"date": "2025-10-09", "close": 10.77, "volume": 458791.0}, {"date": "2025-10-10", "close": 10.71, "volume": 382738.0}, {"date": "2025-10-13", "close": 10.77, "volume": 152209.0}, {"date": "2025-10-14", "close": 10.8, "volume": 143595.0}, {"date": "2025-10-15", "close": 10.76, "volume": 82785.0}, {"date": "2025-10-16", "close": 10.84, "volume": 322483.0}, {"date": "2025-10-17", "close": 10.8, "volume": 188294.0}, {"date": "2025-10-20", "close": 10.77, "volume": 254842.0}, {"date": "2025-10-21", "close": 10.8, "volume": 189133.0}, {"date": "2025-10-22", "close": 10.8, "volume": 279754.0}, {"date": "2025-10-23", "close": 10.62, "volume": 53697.0}, {"date": "2025-10-24", "close": 10.73, "volume": 27979.0}, {"date": "2025-10-27", "close": 10.8, "volume": 156854.0}, {"date": "2025-10-28", "close": 10.74, "volume": 16888.0}, {"date": "2025-10-29", "close": 10.75, "volume": 5523.0}, {"date": "2025-10-30", "close": 10.75, "volume": 8926.0}, {"date": "2025-10-31", "close": 10.71, "volume": 22110.0}, {"date": "2025-11-03", "close": 10.67, "volume": 3340.0}, {"date": "2025-11-04", "close": 10.64, "volume": 52751.0}, {"date": "2025-11-05", "close": 10.71, "volume": 18548.0}, {"date": "2025-11-06", "close": 10.69, "volume": 320737.0}, {"date": "2025-11-07", "close": 10.66, "volume": 53817.0}, {"date": "2025-11-10", "close": 10.66, "volume": 26940.0}, {"date": "2025-11-11", "close": 10.66, "volume": 12470.0}, {"date": "2025-11-12", "close": 10.65, "volume": 49684.0}, {"date": "2025-11-13", "close": 10.69, "volume": 111295.0}, {"date": "2025-11-14", "close": 10.62, "volume": 324347.0}, {"date": "2025-11-17", "close": 10.6401, "volume": 52684.0}, {"date": "2025-11-18", "close": 10.65, "volume": 509865.0}, {"date": "2025-11-19", "close": 10.63, "volume": 5214.0}, {"date": "2025-11-20", "close": 10.63, "volume": 89120.0}, {"date": "2025-11-21", "close": 10.63, "volume": 183950.0}, {"date": "2025-11-24", "close": 10.63, "volume": 66966.0}, {"date": "2025-11-25", "close": 10.63, "volume": 9064.0}, {"date": "2025-11-26", "close": 10.63, "volume": 25326.0}, {"date": "2025-11-28", "close": 10.64, "volume": 3091.0}, {"date": "2025-12-01", "close": 10.63, "volume": 91438.0}, {"date": "2025-12-02", "close": 10.62, "volume": 190977.0}, {"date": "2025-12-03", "close": 10.6, "volume": 64302.0}, {"date": "2025-12-04", "close": 10.59, "volume": 58039.0}, {"date": "2025-12-05", "close": 10.59, "volume": 1991.0}, {"date": "2025-12-08", "close": 10.6, "volume": 75962.0}, {"date": "2025-12-09", "close": 10.59, "volume": 56992.0}, {"date": "2025-12-10", "close": 10.57, "volume": 287333.0}, {"date": "2025-12-11", "close": 10.56, "volume": 201673.0}, {"date": "2025-12-12", "close": 10.57, "volume": 196931.0}, {"date": "2025-12-15", "close": 10.57, "volume": 67324.0}, {"date": "2025-12-16", "close": 10.573, "volume": 1188.0}, {"date": "2025-12-17", "close": 10.58, "volume": 298581.0}, {"date": "2025-12-18", "close": 10.59, "volume": 4155.0}, {"date": "2025-12-19", "close": 10.6, "volume": 13808.0}, {"date": "2025-12-22", "close": 10.59, "volume": 21299.0}, {"date": "2025-12-23", "close": 10.58, "volume": 6574.0}, {"date": "2025-12-24", "close": 10.6, "volume": 4259.0}, {"date": "2025-12-26", "close": 10.6, "volume": 8392.0}, {"date": "2025-12-29", "close": 10.61, "volume": 2642.0}, {"date": "2025-12-30", "close": 10.63, "volume": 782469.0}, {"date": "2025-12-31", "close": 10.63, "volume": 4231.0}, {"date": "2026-01-02", "close": 10.61, "volume": 2716.0}, {"date": "2026-01-05", "close": 10.63, "volume": 4688.0}, {"date": "2026-01-06", "close": 10.64, "volume": 17221.0}, {"date": "2026-01-07", "close": 10.635, "volume": 194825.0}, {"date": "2026-01-08", "close": 10.65, "volume": 9231.0}, {"date": "2026-01-09", "close": 10.65, "volume": 15892.0}, {"date": "2026-01-12", "close": 10.67, "volume": 128087.0}, {"date": "2026-01-13", "close": 10.68, "volume": 460528.0}, {"date": "2026-01-14", "close": 10.67, "volume": 57597.0}, {"date": "2026-01-15", "close": 10.67, "volume": 43178.0}, {"date": "2026-01-16", "close": 10.68, "volume": 40743.0}, {"date": "2026-01-20", "close": 10.67, "volume": 51702.0}, {"date": "2026-01-21", "close": 10.67, "volume": 4639543.0}, {"date": "2026-01-22", "close": 10.67, "volume": 356366.0}, {"date": "2026-01-23", "close": 10.68, "volume": 2012313.0}, {"date": "2026-01-26", "close": 10.67, "volume": 1902621.0}, {"date": "2026-01-27", "close": 10.68, "volume": 1509052.0}, {"date": "2026-01-28", "close": 10.68, "volume": 5572.0}, {"date": "2026-01-29", "close": 10.68, "volume": 35230.0}, {"date": "2026-01-30", "close": 10.66, "volume": 14514.0}, {"date": "2026-02-02", "close": 10.67, "volume": 16181.0}, {"date": "2026-02-03", "close": 10.64, "volume": 542601.0}, {"date": "2026-02-04", "close": 10.62, "volume": 37862.0}, {"date": "2026-02-05", "close": 10.63, "volume": 12181.0}, {"date": "2026-02-06", "close": 10.67, "volume": 17681.0}, {"date": "2026-02-09", "close": 10.7, "volume": 1813182.0}, {"date": "2026-02-10", "close": 10.62, "volume": 55435.0}, {"date": "2026-02-11", "close": 10.65, "volume": 23230.0}, {"date": "2026-02-12", "close": 10.66, "volume": 20703.0}, {"date": "2026-02-13", "close": 10.65, "volume": 6450.0}, {"date": "2026-02-17", "close": 10.63, "volume": 124716.0}, {"date": "2026-02-18", "close": 10.64, "volume": 3283.0}, {"date": "2026-02-19", "close": 10.62, "volume": 36363.0}, {"date": "2026-02-20", "close": 10.63, "volume": 8900.0}, {"date": "2026-02-23", "close": 10.62, "volume": 5126.0}, {"date": "2026-02-24", "close": 10.62, "volume": 4406.0}, {"date": "2026-02-25", "close": 10.64, "volume": 2906.0}, {"date": "2026-02-26", "close": 10.63, "volume": 5348.0}, {"date": "2026-02-27", "close": 10.64, "volume": 21949.0}, {"date": "2026-03-02", "close": 10.65, "volume": 11850.0}, {"date": "2026-03-03", "close": 10.65, "volume": 27308.0}, {"date": "2026-03-04", "close": 10.66, "volume": 7336.0}, {"date": "2026-03-05", "close": 10.67, "volume": 4442.0}, {"date": "2026-03-06", "close": 10.65, "volume": 7000.0}, {"date": "2026-03-09", "close": 10.67, "volume": 38617.0}, {"date": "2026-03-10", "close": 10.65, "volume": 36470.0}, {"date": "2026-03-11", "close": 10.63, "volume": 21644.0}, {"date": "2026-03-12", "close": 10.63, "volume": 6920.0}, {"date": "2026-03-13", "close": 10.64, "volume": 3081.0}, {"date": "2026-03-16", "close": 10.63, "volume": 8244.0}, {"date": "2026-03-17", "close": 10.65, "volume": 30118.0}, {"date": "2026-03-18", "close": 10.66, "volume": 10419.0}, {"date": "2026-03-19", "close": 10.67, "volume": 10823.0}, {"date": "2026-03-20", "close": 10.7, "volume": 17163.0}, {"date": "2026-03-23", "close": 10.7, "volume": 33936.0}, {"date": "2026-03-24", "close": 10.7, "volume": 2809.0}, {"date": "2026-03-25", "close": 10.69, "volume": 449.0}, {"date": "2026-03-26", "close": 10.69, "volume": 361.0}, {"date": "2026-03-27", "close": 10.68, "volume": 12592.0}, {"date": "2026-03-30", "close": 10.65, "volume": 33769.0}, {"date": "2026-03-31", "close": 10.68, "volume": 686.0}, {"date": "2026-04-01", "close": 10.66, "volume": 1561.0}, {"date": "2026-04-02", "close": 10.67, "volume": 15999.0}, {"date": "2026-04-06", "close": 10.7, "volume": 494743.0}, {"date": "2026-04-07", "close": 10.71, "volume": 61083.0}, {"date": "2026-04-08", "close": 10.71, "volume": 251.0}, {"date": "2026-04-09", "close": 10.7, "volume": 4625.0}, {"date": "2026-04-10", "close": 10.7, "volume": 20805.0}, {"date": "2026-04-13", "close": 10.81, "volume": 26798.0}, {"date": "2026-04-14", "close": 10.77, "volume": 4802.0}, {"date": "2026-04-15", "close": 10.74, "volume": 3035.0}, {"date": "2026-04-16", "close": 10.73, "volume": 5663.0}, {"date": "2026-04-17", "close": 10.79, "volume": 5441.0}, {"date": "2026-04-20", "close": 10.7214, "volume": 11058.0}, {"date": "2026-04-21", "close": 10.75, "volume": 1295450.0}, {"date": "2026-04-22", "close": 10.74, "volume": 787389.0}, {"date": "2026-04-23", "close": 10.75, "volume": 614280.0}, {"date": "2026-04-24", "close": 10.76, "volume": 34915.0}, {"date": "2026-04-27", "close": 10.78, "volume": 455307.0}, {"date": "2026-04-28", "close": 10.79, "volume": 2910366.0}, {"date": "2026-04-29", "close": 10.78, "volume": 340552.0}, {"date": "2026-04-30", "close": 10.8, "volume": 4705.0}, {"date": "2026-05-01", "close": 10.78, "volume": 3452.0}, {"date": "2026-05-04", "close": 10.78, "volume": 1991.0}, {"date": "2026-05-05", "close": 10.78, "volume": 303316.0}, {"date": "2026-05-06", "close": 10.81, "volume": 424939.0}, {"date": "2026-05-07", "close": 10.805, "volume": 126740.0}, {"date": "2026-05-08", "close": 10.78, "volume": 13204.0}, {"date": "2026-05-11", "close": 10.8, "volume": 18849.0}, {"date": "2026-05-12", "close": 10.78, "volume": 25081.0}, {"date": "2026-05-13", "close": 10.78, "volume": 1914.0}, {"date": "2026-05-14", "close": 10.77, "volume": 4386.0}, {"date": "2026-05-15", "close": 10.78, "volume": 1966.0}, {"date": "2026-05-18", "close": 10.77, "volume": 2406.0}, {"date": "2026-05-19", "close": 10.77, "volume": 4224.0}, {"date": "2026-05-20", "close": 10.78, "volume": 3235.0}, {"date": "2026-05-21", "close": 10.77, "volume": 9056.0}, {"date": "2026-05-22", "close": 10.78, "volume": 4081.0}, {"date": "2026-05-26", "close": 10.78, "volume": 6890.0}, {"date": "2026-05-27", "close": 10.78, "volume": 3781.0}, {"date": "2026-05-28", "close": 10.81, "volume": 8256.0}, {"date": "2026-05-29", "close": 10.81, "volume": 349154.0}, {"date": "2026-06-01", "close": 10.81, "volume": 1994.0}, {"date": "2026-06-02", "close": 10.81, "volume": 2598.0}, {"date": "2026-06-03", "close": 10.81, "volume": 102744.0}, {"date": "2026-06-04", "close": 10.81, "volume": 177.0}, {"date": "2026-06-05", "close": 10.8, "volume": 26131.0}, {"date": "2026-06-08", "close": 10.81, "volume": 3046.0}, {"date": "2026-06-09", "close": 10.81, "volume": 104156.0}, {"date": "2026-06-10", "close": 10.8, "volume": 705.0}, {"date": "2026-06-11", "close": 10.81, "volume": 19043.0}, {"date": "2026-06-12", "close": 10.81, "volume": 55971.0}, {"date": "2026-06-15", "close": 10.81, "volume": 1618.0}, {"date": "2026-06-16", "close": 10.81, "volume": 9063.0}, {"date": "2026-06-17", "close": 10.81, "volume": 484.0}, {"date": "2026-06-18", "close": 10.81, "volume": 30564.0}, {"date": "2026-06-22", "close": 10.83, "volume": 71590.0}, {"date": "2026-06-23", "close": 10.825, "volume": 125142.0}, {"date": "2026-06-24", "close": 10.88, "volume": 160777.0}, {"date": "2026-06-25", "close": 10.88, "volume": 15082.0}, {"date": "2026-06-26", "close": 10.87, "volume": 1061400.0}, {"date": "2026-06-29", "close": 10.9, "volume": 760290.0}, {"date": "2026-06-30", "close": 10.89, "volume": 358330.0}, {"date": "2026-07-01", "close": 10.9, "volume": 786912.0}, {"date": "2026-07-02", "close": 10.93, "volume": 243718.0}, {"date": "2026-07-06", "close": 10.94, "volume": 89294.0}, {"date": "2026-07-07", "close": 10.9, "volume": 492586.0}, {"date": "2026-07-08", "close": 10.9, "volume": 99865.0}, {"date": "2026-07-09", "close": 10.88, "volume": 65754.0}, {"date": "2026-07-10", "close": 10.88, "volume": 71648.0}, {"date": "2026-07-13", "close": 10.88, "volume": 70325.0}, {"date": "2026-07-14", "close": 10.87, "volume": 117780.0}, {"date": "2026-07-15", "close": 10.85, "volume": 10063630.0}, {"date": "2026-07-16", "close": 10.85, "volume": 855321.0}, {"date": "2026-07-17", "close": 10.86, "volume": 553924.0}, {"date": "2026-07-20", "close": 10.86, "volume": 149620.0}, {"date": "2026-07-21", "close": 10.87, "volume": 1206407.0}, {"date": "2026-07-22", "close": 10.87, "volume": 120981.0}, {"date": "2026-07-23", "close": 10.87, "volume": 321123.0}, {"date": "2026-07-24", "close": 10.88, "volume": 383504.0}], "refreshing": true}