{"ticker": "DTSQ", "overview": {"name": "DT Cloud Star Acquisition Corporation - 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": "DTSQ", "has_prices": true, "as_of": "2026-09-18", "last": 11.5, "prev_close": 11.5, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 11.441657252273815, "vwap_20": 11.363310152791659, "vwap_60": 11.363617834955729, "vwap_250": 10.822359842572011, "high_52w": 11.5, "low_52w": 10.5914, "avg_volume_20": 3442.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-060626", "src": "13DG", "ticker": "DTSQ", "cik": "2017950", "company": "DT Cloud Star Acquisition Corporation - Units", "company_raw": "DT Cloud Star Acquisition Corp", "who": "DT Cloud Star Acquisition Corp", "who_key": "DT Cloud Star 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": null, "country": "", "headline": "DT Cloud Star Acquisition Corp takes a 8.5% passive stake in DTSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2017950/0001104659-26-060626-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-060626", "src": "13DG", "ticker": "DTSQ", "cik": "2017950", "company": "DT Cloud Star Acquisition Corporation - Units", "company_raw": "DT Cloud Star Acquisition Corp", "who": "DT Cloud Star Acquisition Corp", "who_key": "DT Cloud Star 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": null, "country": "", "headline": "DT Cloud Star Acquisition Corp takes a 8.5% passive stake in DTSQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2017950/0001104659-26-060626-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}], "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": "DT Cloud Star Acquisition Corporation - Units", "new_value": "DT Cloud Star Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002017950", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002017950", "applied": 1, "detected_at": "2026-09-11T14:35:09.388225"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DTSQR", "new_value": "DT Cloud Star Acquisition Corporation - Right", "effective": "", "evidence": "DTSQR is listed again under the same company (DT Cloud Star Acquisition Corporation - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.866731"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DTSQU", "new_value": "DT Cloud Star Acquisition Corporation - Units", "effective": "", "evidence": "DTSQU is listed again under the same company (DT Cloud Star Acquisition Corporation - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.586401"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DTSQ", "new_value": "DT Cloud Star Acquisition Corporation - Ordinary Shares", "effective": "", "evidence": "DTSQ is listed again under the same company (DT Cloud Star Acquisition Corporation - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.586320"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DTSQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-16", "close": 9.97, "volume": 219914.0}, {"date": "2024-09-17", "close": 9.97, "volume": 1508.0}, {"date": "2024-09-18", "close": 9.97, "volume": 251025.0}, {"date": "2024-09-19", "close": 9.98, "volume": 370016.0}, {"date": "2024-09-20", "close": 9.98, "volume": 29841.0}, {"date": "2024-09-23", "close": 9.99, "volume": 88194.0}, {"date": "2024-09-24", "close": 9.99, "volume": 759595.0}, {"date": "2024-09-25", "close": 10.0, "volume": 8101.0}, {"date": "2024-09-26", "close": 10.0, "volume": 218945.0}, {"date": "2024-09-27", "close": 9.99, "volume": 12171.0}, {"date": "2024-09-30", "close": 9.995, "volume": 41364.0}, {"date": "2024-10-01", "close": 9.9986, "volume": 76221.0}, {"date": "2024-10-02", "close": 9.9982, "volume": 179957.0}, {"date": "2024-10-03", "close": 10.0, "volume": 40952.0}, {"date": "2024-10-04", "close": 10.0, "volume": 6871.0}, {"date": "2024-10-07", "close": 10.0, "volume": 1184.0}, {"date": "2024-10-08", "close": 10.0, "volume": 83975.0}, {"date": "2024-10-09", "close": 10.0, "volume": 149830.0}, {"date": "2024-10-10", "close": 10.005, "volume": 21677.0}, {"date": "2024-10-11", "close": 10.0, "volume": 50100.0}, {"date": "2024-10-14", "close": 10.0, "volume": null}, {"date": "2024-10-15", "close": 10.0, "volume": null}, {"date": "2024-10-16", "close": 10.01, "volume": 89399.0}, {"date": "2024-10-17", "close": 10.01, "volume": 19101.0}, {"date": "2024-10-18", "close": 10.0085, "volume": 11859.0}, {"date": "2024-10-21", "close": 10.0085, "volume": null}, {"date": "2024-10-22", "close": 10.0085, "volume": null}, {"date": "2024-10-23", "close": 10.01, "volume": 53058.0}, {"date": "2024-10-24", "close": 10.01, "volume": null}, {"date": "2024-10-25", "close": 10.01, "volume": null}, {"date": "2024-10-28", "close": 10.01, "volume": null}, {"date": "2024-10-29", "close": 10.01, "volume": null}, {"date": "2024-10-30", "close": 10.01, "volume": null}, {"date": "2024-10-31", "close": 10.01, "volume": null}, {"date": "2024-11-01", "close": 10.02, "volume": 9662.0}, {"date": "2024-11-04", "close": 10.02, "volume": null}, {"date": "2024-11-05", "close": 10.02, "volume": null}, {"date": "2024-11-06", "close": 10.0233, "volume": 570.0}, {"date": "2024-11-07", "close": 10.04, "volume": 15831.0}, {"date": "2024-11-08", "close": 10.04, "volume": null}, {"date": "2024-11-11", "close": 10.04, "volume": null}, {"date": "2024-11-12", "close": 10.04, "volume": null}, {"date": "2024-11-13", "close": 10.05, "volume": 565.0}, {"date": "2024-11-14", "close": 10.06, "volume": 578.0}, {"date": "2024-11-15", "close": 10.03, "volume": 7800.0}, {"date": "2024-11-18", "close": 10.05, "volume": 2083.0}, {"date": "2024-11-19", "close": 10.0401, "volume": 10257.0}, {"date": "2024-11-20", "close": 10.0401, "volume": null}, {"date": "2024-11-21", "close": 10.04, "volume": 612.0}, {"date": "2024-11-22", "close": 10.04, "volume": null}, {"date": "2024-11-25", "close": 10.05, "volume": 4190.0}, {"date": "2024-11-26", "close": 10.06, "volume": 75010.0}, {"date": "2024-11-27", "close": 10.04, "volume": 170.0}, {"date": "2024-11-29", "close": 10.04, "volume": null}, {"date": "2024-12-02", "close": 10.0604, "volume": 2804.0}, {"date": "2024-12-03", "close": 10.05, "volume": 450040.0}, {"date": "2024-12-04", "close": 10.05, "volume": 219.0}, {"date": "2024-12-05", "close": 10.05, "volume": 218474.0}, {"date": "2024-12-06", "close": 10.05, "volume": 45987.0}, {"date": "2024-12-09", "close": 10.05, "volume": 1720.0}, {"date": "2024-12-10", "close": 10.05, "volume": null}, {"date": "2024-12-11", "close": 10.05, "volume": null}, {"date": "2024-12-12", "close": 10.075, "volume": 653420.0}, {"date": "2024-12-13", "close": 10.0601, "volume": 14101.0}, {"date": "2024-12-16", "close": 10.0601, "volume": null}, {"date": "2024-12-17", "close": 10.0601, "volume": null}, {"date": "2024-12-18", "close": 10.09, "volume": 201.0}, {"date": "2024-12-19", "close": 10.09, "volume": 50055.0}, {"date": "2024-12-20", "close": 10.05, "volume": 72389.0}, {"date": "2024-12-23", "close": 10.1, "volume": 102.0}, {"date": "2024-12-24", "close": 10.1, "volume": null}, {"date": "2024-12-26", "close": 10.11, "volume": 207.0}, {"date": "2024-12-27", "close": 10.1, "volume": 150500.0}, {"date": "2024-12-30", "close": 10.09, "volume": 6403.0}, {"date": "2024-12-31", "close": 10.07, "volume": 9362.0}, {"date": "2025-01-02", "close": 10.1, "volume": 32653.0}, {"date": "2025-01-03", "close": 10.09, "volume": 28194.0}, {"date": "2025-01-06", "close": 10.09, "volume": 63706.0}, {"date": "2025-01-07", "close": 10.09, "volume": null}, {"date": "2025-01-08", "close": 10.09, "volume": null}, {"date": "2025-01-10", "close": 10.105, "volume": 1000.0}, {"date": "2025-01-13", "close": 10.11, "volume": 317550.0}, {"date": "2025-01-14", "close": 10.11, "volume": 2213.0}, {"date": "2025-01-15", "close": 10.11, "volume": null}, {"date": "2025-01-16", "close": 10.11, "volume": null}, {"date": "2025-01-17", "close": 10.11, "volume": 35000.0}, {"date": "2025-01-21", "close": 10.12, "volume": 371.0}, {"date": "2025-01-22", "close": 10.12, "volume": null}, {"date": "2025-01-23", "close": 10.12, "volume": 233.0}, {"date": "2025-01-24", "close": 10.12, "volume": null}, {"date": "2025-01-27", "close": 10.12, "volume": null}, {"date": "2025-01-28", "close": 10.12, "volume": 423.0}, {"date": "2025-01-29", "close": 10.12, "volume": null}, {"date": "2025-01-30", "close": 10.12, "volume": null}, {"date": "2025-01-31", "close": 10.12, "volume": null}, {"date": "2025-02-03", "close": 10.1301, "volume": 503.0}, {"date": "2025-02-04", "close": 10.1301, "volume": null}, {"date": "2025-02-05", "close": 10.15, "volume": 37514.0}, {"date": "2025-02-06", "close": 10.15, "volume": null}, {"date": "2025-02-07", "close": 10.15, "volume": 278552.0}, {"date": "2025-02-10", "close": 10.14, "volume": 75267.0}, {"date": "2025-02-11", "close": 10.15, "volume": 206630.0}, {"date": "2025-02-12", "close": 10.16, "volume": 52566.0}, {"date": "2025-02-13", "close": 10.155, "volume": 50053.0}, {"date": "2025-02-14", "close": 10.15, "volume": 106.0}, {"date": "2025-02-18", "close": 10.15, "volume": null}, {"date": "2025-02-19", "close": 10.16, "volume": 280403.0}, {"date": "2025-02-20", "close": 10.15, "volume": 4928.0}, {"date": "2025-02-21", "close": 10.15, "volume": 341648.0}, {"date": "2025-02-24", "close": 10.17, "volume": 100000.0}, {"date": "2025-02-25", "close": 10.18, "volume": 264.0}, {"date": "2025-02-26", "close": 10.18, "volume": null}, {"date": "2025-02-27", "close": 10.18, "volume": null}, {"date": "2025-02-28", "close": 10.18, "volume": 4951.0}, {"date": "2025-03-03", "close": 10.18, "volume": null}, {"date": "2025-03-04", "close": 10.18, "volume": 418.0}, {"date": "2025-03-05", "close": 10.1704, "volume": 2497.0}, {"date": "2025-03-06", "close": 10.2, "volume": 3302.0}, {"date": "2025-03-07", "close": 10.23, "volume": 5910.0}, {"date": "2025-03-10", "close": 10.22, "volume": 7558.0}, {"date": "2025-03-11", "close": 10.22, "volume": null}, {"date": "2025-03-12", "close": 10.21, "volume": 3200.0}, {"date": "2025-03-13", "close": 10.21, "volume": null}, {"date": "2025-03-14", "close": 10.21, "volume": 4800.0}, {"date": "2025-03-17", "close": 10.21, "volume": null}, {"date": "2025-03-18", "close": 10.21, "volume": 4706.0}, {"date": "2025-03-19", "close": 10.27, "volume": 206.0}, {"date": "2025-03-20", "close": 10.27, "volume": null}, {"date": "2025-03-21", "close": 10.235, "volume": 1249.0}, {"date": "2025-03-24", "close": 10.235, "volume": null}, {"date": "2025-03-25", "close": 10.235, "volume": null}, {"date": "2025-03-26", "close": 10.235, "volume": null}, {"date": "2025-03-27", "close": 10.235, "volume": null}, {"date": "2025-03-28", "close": 10.235, "volume": null}, {"date": "2025-03-31", "close": 10.235, "volume": null}, {"date": "2025-04-01", "close": 10.235, "volume": null}, {"date": "2025-04-02", "close": 10.235, "volume": null}, {"date": "2025-04-03", "close": 10.235, "volume": null}, {"date": "2025-04-04", "close": 10.26, "volume": 174.0}, {"date": "2025-04-07", "close": 10.23, "volume": 1800.0}, {"date": "2025-04-08", "close": 10.23, "volume": null}, {"date": "2025-04-09", "close": 10.23, "volume": null}, {"date": "2025-04-10", "close": 10.25, "volume": 250002.0}, {"date": "2025-04-11", "close": 10.25, "volume": null}, {"date": "2025-04-14", "close": 10.27, "volume": 3935.0}, {"date": "2025-04-15", "close": 10.29, "volume": 2000.0}, {"date": "2025-04-16", "close": 10.29, "volume": null}, {"date": "2025-04-17", "close": 10.29, "volume": null}, {"date": "2025-04-21", "close": 10.29, "volume": null}, {"date": "2025-04-22", "close": 10.29, "volume": null}, {"date": "2025-04-23", "close": 10.29, "volume": null}, {"date": "2025-04-24", "close": 10.29, "volume": null}, {"date": "2025-04-25", "close": 10.29, "volume": null}, {"date": "2025-04-28", "close": 10.29, "volume": null}, {"date": "2025-04-29", "close": 10.29, "volume": null}, {"date": "2025-04-30", "close": 10.27, "volume": 253.0}, {"date": "2025-05-01", "close": 10.27, "volume": null}, {"date": "2025-05-02", "close": 10.27, "volume": null}, {"date": "2025-05-05", "close": 10.27, "volume": null}, {"date": "2025-05-06", "close": 10.27, "volume": null}, {"date": "2025-05-07", "close": 10.27, "volume": null}, {"date": "2025-05-08", "close": 10.32, "volume": 2796.0}, {"date": "2025-05-09", "close": 10.32, "volume": 3244.0}, {"date": "2025-05-12", "close": 10.34, "volume": 200.0}, {"date": "2025-05-13", "close": 10.32, "volume": 38303.0}, {"date": "2025-05-14", "close": 10.32, "volume": null}, {"date": "2025-05-15", "close": 10.32, "volume": null}, {"date": "2025-05-16", "close": 10.3, "volume": 976.0}, {"date": "2025-05-19", "close": 10.3, "volume": null}, {"date": "2025-05-20", "close": 10.3, "volume": null}, {"date": "2025-05-21", "close": 10.3, "volume": null}, {"date": "2025-05-22", "close": 10.3, "volume": null}, {"date": "2025-05-23", "close": 10.3, "volume": null}, {"date": "2025-05-27", "close": 10.3, "volume": null}, {"date": "2025-05-28", "close": 10.3, "volume": null}, {"date": "2025-05-29", "close": 10.32, "volume": 1000.0}, {"date": "2025-05-30", "close": 10.32, "volume": null}, {"date": "2025-06-02", "close": 10.34, "volume": 2702.0}, {"date": "2025-06-03", "close": 10.47, "volume": 2227.0}, {"date": "2025-06-04", "close": 10.47, "volume": null}, {"date": "2025-06-05", "close": 10.47, "volume": null}, {"date": "2025-06-06", "close": 10.47, "volume": null}, {"date": "2025-06-09", "close": 10.47, "volume": null}, {"date": "2025-06-10", "close": 10.47, "volume": null}, {"date": "2025-06-11", "close": 10.47, "volume": null}, {"date": "2025-06-12", "close": 10.47, "volume": null}, {"date": "2025-06-13", "close": 10.47, "volume": null}, {"date": "2025-06-16", "close": 10.47, "volume": null}, {"date": "2025-06-17", "close": 10.47, "volume": null}, {"date": "2025-06-18", "close": 10.47, "volume": null}, {"date": "2025-06-20", "close": 10.47, "volume": null}, {"date": "2025-06-23", "close": 10.47, "volume": null}, {"date": "2025-06-24", "close": 10.38, "volume": 929.0}, {"date": "2025-06-25", "close": 10.38, "volume": null}, {"date": "2025-06-26", "close": 10.38, "volume": null}, {"date": "2025-06-27", "close": 10.38, "volume": 4401.0}, {"date": "2025-06-30", "close": 10.38, "volume": null}, {"date": "2025-07-01", "close": 10.38, "volume": null}, {"date": "2025-07-02", "close": 10.38, "volume": null}, {"date": "2025-07-03", "close": 10.3833, "volume": 1200.0}, {"date": "2025-07-07", "close": 10.3833, "volume": null}, {"date": "2025-07-08", "close": 10.3833, "volume": null}, {"date": "2025-07-09", "close": 10.4, "volume": 3261.0}, {"date": "2025-07-10", "close": 10.39, "volume": 300.0}, {"date": "2025-07-11", "close": 10.39, "volume": null}, {"date": "2025-07-14", "close": 10.4, "volume": 4878.0}, {"date": "2025-07-15", "close": 10.4, "volume": 54525.0}, {"date": "2025-07-16", "close": 10.4, "volume": null}, {"date": "2025-07-17", "close": 10.4, "volume": null}, {"date": "2025-07-18", "close": 10.4, "volume": null}, {"date": "2025-07-21", "close": 10.41, "volume": 111.0}, {"date": "2025-07-22", "close": 10.41, "volume": null}, {"date": "2025-07-23", "close": 10.41, "volume": null}, {"date": "2025-07-24", "close": 10.41, "volume": null}, {"date": "2025-07-25", "close": 10.4, "volume": 293.0}, {"date": "2025-07-28", "close": 10.4, "volume": null}, {"date": "2025-07-29", "close": 10.4, "volume": null}, {"date": "2025-07-30", "close": 10.4, "volume": null}, {"date": "2025-07-31", "close": 10.4, "volume": null}, {"date": "2025-08-01", "close": 10.4, "volume": null}, {"date": "2025-08-04", "close": 10.4, "volume": null}, {"date": "2025-08-05", "close": 10.41, "volume": 617.0}, {"date": "2025-08-06", "close": 10.41, "volume": null}, {"date": "2025-08-07", "close": 10.41, "volume": null}, {"date": "2025-08-08", "close": 10.41, "volume": null}, {"date": "2025-08-11", "close": 10.41, "volume": null}, {"date": "2025-08-12", "close": 10.44, "volume": 7902.0}, {"date": "2025-08-13", "close": 10.44, "volume": null}, {"date": "2025-08-14", "close": 10.44, "volume": null}, {"date": "2025-08-15", "close": 10.4511, "volume": 3100.0}, {"date": "2025-08-18", "close": 10.4511, "volume": null}, {"date": "2025-08-19", "close": 10.4511, "volume": null}, {"date": "2025-08-20", "close": 10.4511, "volume": null}, {"date": "2025-08-21", "close": 10.45, "volume": 200009.0}, {"date": "2025-08-22", "close": 10.45, "volume": null}, {"date": "2025-08-25", "close": 10.45, "volume": 228.0}, {"date": "2025-08-26", "close": 10.45, "volume": null}, {"date": "2025-08-27", "close": 10.45, "volume": null}, {"date": "2025-08-28", "close": 10.45, "volume": 11278.0}, {"date": "2025-08-29", "close": 10.45, "volume": null}, {"date": "2025-09-02", "close": 10.45, "volume": null}, {"date": "2025-09-03", "close": 10.45, "volume": 1132.0}, {"date": "2025-09-04", "close": 10.45, "volume": 164256.0}, {"date": "2025-09-05", "close": 10.455, "volume": 9203.0}, {"date": "2025-09-08", "close": 10.47, "volume": 30269.0}, {"date": "2025-09-09", "close": 10.47, "volume": null}, {"date": "2025-09-10", "close": 10.47, "volume": null}, {"date": "2025-09-11", "close": 10.47, "volume": null}, {"date": "2025-09-12", "close": 10.47, "volume": 1105.0}, {"date": "2025-09-15", "close": 10.47, "volume": null}, {"date": "2025-09-16", "close": 10.49, "volume": 196202.0}, {"date": "2025-09-17", "close": 10.49, "volume": 6882.0}, {"date": "2025-09-18", "close": 10.49, "volume": null}, {"date": "2025-09-19", "close": 10.49, "volume": null}, {"date": "2025-09-22", "close": 10.49, "volume": null}, {"date": "2025-09-23", "close": 10.49, "volume": null}, {"date": "2025-09-24", "close": 10.49, "volume": null}, {"date": "2025-09-25", "close": 10.49, "volume": null}, {"date": "2025-09-26", "close": 10.49, "volume": null}, {"date": "2025-09-29", "close": 10.49, "volume": null}, {"date": "2025-09-30", "close": 10.49, "volume": null}, {"date": "2025-10-01", "close": 10.47, "volume": 168301.0}, {"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": 10.47, "volume": 1503.0}, {"date": "2025-10-08", "close": 10.47, "volume": null}, {"date": "2025-10-09", "close": 10.47, "volume": null}, {"date": "2025-10-10", "close": 10.47, "volume": null}, {"date": "2025-10-13", "close": 10.48, "volume": 4801.0}, {"date": "2025-10-14", "close": 10.48, "volume": null}, {"date": "2025-10-15", "close": 10.48, "volume": null}, {"date": "2025-10-16", "close": 10.48, "volume": null}, {"date": "2025-10-17", "close": 10.48, "volume": 250.0}, {"date": "2025-10-20", "close": 10.48, "volume": 239.0}, {"date": "2025-10-21", "close": 10.52, "volume": 2625.0}, {"date": "2025-10-22", "close": 10.52, "volume": null}, {"date": "2025-10-23", "close": 10.5891, "volume": 553.0}, {"date": "2025-10-24", "close": 10.4811, "volume": 303.0}, {"date": "2025-10-27", "close": 10.57, "volume": 278756.0}, {"date": "2025-10-28", "close": 10.69, "volume": 10548.0}, {"date": "2025-10-29", "close": 10.86, "volume": 4644.0}, {"date": "2025-10-30", "close": 10.68, "volume": 120.0}, {"date": "2025-10-31", "close": 10.75, "volume": 9326.0}, {"date": "2025-11-03", "close": 10.67, "volume": 1318.0}, {"date": "2025-11-04", "close": 10.7599, "volume": 445.0}, {"date": "2025-11-05", "close": 10.8499, "volume": 1154.0}, {"date": "2025-11-06", "close": 10.8499, "volume": null}, {"date": "2025-11-07", "close": 10.85, "volume": 927.0}, {"date": "2025-11-10", "close": 10.85, "volume": 907.0}, {"date": "2025-11-11", "close": 10.75, "volume": 375.0}, {"date": "2025-11-12", "close": 10.75, "volume": null}, {"date": "2025-11-13", "close": 10.6, "volume": 3600.0}, {"date": "2025-11-14", "close": 10.6, "volume": null}, {"date": "2025-11-17", "close": 10.7035, "volume": 2430.0}, {"date": "2025-11-18", "close": 10.78, "volume": 155.0}, {"date": "2025-11-19", "close": 10.78, "volume": null}, {"date": "2025-11-20", "close": 10.66, "volume": 25236.0}, {"date": "2025-11-21", "close": 10.65, "volume": 39400.0}, {"date": "2025-11-24", "close": 10.78, "volume": 190.0}, {"date": "2025-11-25", "close": 10.79, "volume": 242.0}, {"date": "2025-11-26", "close": 10.79, "volume": 113.0}, {"date": "2025-11-28", "close": 10.79, "volume": 168.0}, {"date": "2025-12-01", "close": 10.64, "volume": 997.0}, {"date": "2025-12-02", "close": 10.67, "volume": 3483.0}, {"date": "2025-12-03", "close": 10.76, "volume": 182.0}, {"date": "2025-12-04", "close": 10.73, "volume": 660.0}, {"date": "2025-12-05", "close": 10.72, "volume": 1933.0}, {"date": "2025-12-08", "close": 10.7, "volume": 1453.0}, {"date": "2025-12-09", "close": 10.86, "volume": 4644.0}, {"date": "2025-12-10", "close": 10.92, "volume": 15587.0}, {"date": "2025-12-11", "close": 10.8, "volume": 24112.0}, {"date": "2025-12-12", "close": 10.935, "volume": 14974.0}, {"date": "2025-12-15", "close": 10.805, "volume": 9757.0}, {"date": "2025-12-16", "close": 10.75, "volume": 4386.0}, {"date": "2025-12-17", "close": 10.8988, "volume": 8946.0}, {"date": "2025-12-18", "close": 10.76, "volume": 3982.0}, {"date": "2025-12-19", "close": 10.75, "volume": 6756.0}, {"date": "2025-12-22", "close": 10.7, "volume": 9965.0}, {"date": "2025-12-23", "close": 10.69, "volume": 5165.0}, {"date": "2025-12-24", "close": 10.85, "volume": 1770.0}, {"date": "2025-12-26", "close": 10.85, "volume": 3325.0}, {"date": "2025-12-29", "close": 10.85, "volume": 512.0}, {"date": "2025-12-30", "close": 10.7, "volume": 527.0}, {"date": "2025-12-31", "close": 10.7514, "volume": 3455.0}, {"date": "2026-01-02", "close": 10.8185, "volume": 414.0}, {"date": "2026-01-05", "close": 10.71, "volume": 1941.0}, {"date": "2026-01-06", "close": 10.5914, "volume": 1251.0}, {"date": "2026-01-07", "close": 10.62, "volume": 1108.0}, {"date": "2026-01-08", "close": 10.9, "volume": 473.0}, {"date": "2026-01-09", "close": 10.9, "volume": null}, {"date": "2026-01-12", "close": 10.86, "volume": 3607.0}, {"date": "2026-01-13", "close": 10.795, "volume": 1510.0}, {"date": "2026-01-14", "close": 10.795, "volume": null}, {"date": "2026-01-15", "close": 11.18, "volume": 14401.0}, {"date": "2026-01-16", "close": 10.8573, "volume": 846.0}, {"date": "2026-01-20", "close": 10.9122, "volume": 602.0}, {"date": "2026-01-21", "close": 10.8732, "volume": 578.0}, {"date": "2026-01-22", "close": 10.825, "volume": 307.0}, {"date": "2026-01-23", "close": 10.7701, "volume": 3186.0}, {"date": "2026-01-26", "close": 10.835, "volume": 3614.0}, {"date": "2026-01-27", "close": 10.81, "volume": 537.0}, {"date": "2026-01-28", "close": 10.9, "volume": 2866.0}, {"date": "2026-01-29", "close": 10.88, "volume": 670.0}, {"date": "2026-01-30", "close": 10.9, "volume": 6729.0}, {"date": "2026-02-02", "close": 10.98, "volume": 2026.0}, {"date": "2026-02-03", "close": 10.9681, "volume": 239.0}, {"date": "2026-02-04", "close": 10.82, "volume": 18874.0}, {"date": "2026-02-05", "close": 10.92, "volume": 16800.0}, {"date": "2026-02-06", "close": 10.86, "volume": 4990.0}, {"date": "2026-02-09", "close": 10.9, "volume": 10819.0}, {"date": "2026-02-10", "close": 10.9, "volume": 2895.0}, {"date": "2026-02-11", "close": 10.9, "volume": null}, {"date": "2026-02-12", "close": 10.9, "volume": 447.0}, {"date": "2026-02-13", "close": 10.9, "volume": 770.0}, {"date": "2026-02-17", "close": 10.89, "volume": 1084.0}, {"date": "2026-02-18", "close": 10.89, "volume": 2225.0}, {"date": "2026-02-19", "close": 10.9, "volume": 630.0}, {"date": "2026-02-20", "close": 11.06, "volume": 2734.0}, {"date": "2026-02-23", "close": 11.06, "volume": null}, {"date": "2026-02-24", "close": 11.06, "volume": null}, {"date": "2026-02-25", "close": 11.06, "volume": null}, {"date": "2026-02-26", "close": 11.06, "volume": 862.0}, {"date": "2026-02-27", "close": 11.07, "volume": 2323.0}, {"date": "2026-03-02", "close": 11.05, "volume": 1937.0}, {"date": "2026-03-03", "close": 11.07, "volume": 514.0}, {"date": "2026-03-04", "close": 10.85, "volume": 1081.0}, {"date": "2026-03-05", "close": 11.06, "volume": 189.0}, {"date": "2026-03-06", "close": 11.06, "volume": null}, {"date": "2026-03-09", "close": 11.12, "volume": 3706.0}, {"date": "2026-03-10", "close": 11.1, "volume": 587.0}, {"date": "2026-03-11", "close": 11.1, "volume": null}, {"date": "2026-03-12", "close": 11.1, "volume": null}, {"date": "2026-03-13", "close": 11.08, "volume": 465.0}, {"date": "2026-03-16", "close": 11.08, "volume": null}, {"date": "2026-03-17", "close": 10.92, "volume": 2950.0}, {"date": "2026-03-18", "close": 11.01, "volume": 1242.0}, {"date": "2026-03-19", "close": 11.1, "volume": 1048.0}, {"date": "2026-03-20", "close": 11.1, "volume": 652.0}, {"date": "2026-03-23", "close": 11.1, "volume": null}, {"date": "2026-03-24", "close": 11.1, "volume": 376.0}, {"date": "2026-03-25", "close": 11.1, "volume": null}, {"date": "2026-03-26", "close": 11.1, "volume": null}, {"date": "2026-03-27", "close": 11.1, "volume": 721.0}, {"date": "2026-03-30", "close": 11.18, "volume": 16292.0}, {"date": "2026-03-31", "close": 11.18, "volume": null}, {"date": "2026-04-01", "close": 11.18, "volume": 332.0}, {"date": "2026-04-02", "close": 11.18, "volume": 563.0}, {"date": "2026-04-06", "close": 11.18, "volume": 899.0}, {"date": "2026-04-07", "close": 11.2, "volume": 25169.0}, {"date": "2026-04-08", "close": 11.2, "volume": null}, {"date": "2026-04-09", "close": 11.2, "volume": null}, {"date": "2026-04-10", "close": 11.23, "volume": 2461.0}, {"date": "2026-04-13", "close": 11.23, "volume": 518.0}, {"date": "2026-04-14", "close": 11.24, "volume": 6913.0}, {"date": "2026-04-15", "close": 11.24, "volume": null}, {"date": "2026-04-16", "close": 11.24, "volume": null}, {"date": "2026-04-17", "close": 11.22, "volume": 744.0}, {"date": "2026-04-20", "close": 11.22, "volume": 193.0}, {"date": "2026-04-21", "close": 11.22, "volume": 671.0}, {"date": "2026-04-22", "close": 11.22, "volume": 230.0}, {"date": "2026-04-23", "close": 11.22, "volume": null}, {"date": "2026-04-24", "close": 11.22, "volume": null}, {"date": "2026-04-27", "close": 11.22, "volume": 9265.0}, {"date": "2026-04-28", "close": 11.22, "volume": null}, {"date": "2026-04-29", "close": 11.22, "volume": 3378.0}, {"date": "2026-04-30", "close": 11.24, "volume": 14903.0}, {"date": "2026-05-01", "close": 11.215, "volume": 2290.0}, {"date": "2026-05-04", "close": 11.215, "volume": 861.0}, {"date": "2026-05-05", "close": 11.225, "volume": 209.0}, {"date": "2026-05-06", "close": 11.22, "volume": 8558.0}, {"date": "2026-05-07", "close": 11.22, "volume": null}, {"date": "2026-05-08", "close": 11.21, "volume": 417.0}, {"date": "2026-05-11", "close": 11.2377, "volume": 253.0}, {"date": "2026-05-12", "close": 11.24, "volume": 1594.0}, {"date": "2026-05-13", "close": 11.24, "volume": null}, {"date": "2026-05-14", "close": 11.25, "volume": 2184.0}, {"date": "2026-05-15", "close": 11.25, "volume": 2954.0}, {"date": "2026-05-18", "close": 11.27, "volume": 1357.0}, {"date": "2026-05-19", "close": 11.275, "volume": 2750.0}, {"date": "2026-05-20", "close": 11.28, "volume": 2358.0}, {"date": "2026-05-21", "close": 11.205, "volume": 735.0}, {"date": "2026-05-22", "close": 11.3, "volume": 394.0}, {"date": "2026-05-26", "close": 11.29, "volume": 385.0}, {"date": "2026-05-27", "close": 11.27, "volume": 2346.0}, {"date": "2026-05-28", "close": 11.27, "volume": 2202.0}, {"date": "2026-05-29", "close": 11.27, "volume": 1985.0}, {"date": "2026-06-01", "close": 11.28, "volume": 612.0}, {"date": "2026-06-02", "close": 11.28, "volume": null}, {"date": "2026-06-03", "close": 11.28, "volume": 2034.0}, {"date": "2026-06-04", "close": 11.33, "volume": 1338.0}, {"date": "2026-06-05", "close": 11.3, "volume": 3940.0}, {"date": "2026-06-08", "close": 11.33, "volume": 932.0}, {"date": "2026-06-09", "close": 11.33, "volume": null}, {"date": "2026-06-10", "close": 11.33, "volume": null}, {"date": "2026-06-11", "close": 11.33, "volume": 358.0}, {"date": "2026-06-12", "close": 11.33, "volume": null}, {"date": "2026-06-15", "close": 11.33, "volume": null}, {"date": "2026-06-16", "close": 11.34, "volume": 1691.0}, {"date": "2026-06-17", "close": 11.34, "volume": null}, {"date": "2026-06-18", "close": 11.33, "volume": 814.0}, {"date": "2026-06-22", "close": 11.33, "volume": null}, {"date": "2026-06-23", "close": 11.32, "volume": 143.0}, {"date": "2026-06-24", "close": 11.31, "volume": 55068.0}, {"date": "2026-06-25", "close": 11.31, "volume": null}, {"date": "2026-06-26", "close": 11.31, "volume": null}, {"date": "2026-06-29", "close": 11.32, "volume": 867.0}, {"date": "2026-06-30", "close": 11.32, "volume": null}, {"date": "2026-07-01", "close": 11.32, "volume": 478.0}, {"date": "2026-07-02", "close": 11.35, "volume": 2706.0}, {"date": "2026-07-06", "close": 11.35, "volume": 1712.0}, {"date": "2026-07-07", "close": 11.35, "volume": null}, {"date": "2026-07-08", "close": 11.35, "volume": null}, {"date": "2026-07-09", "close": 11.35, "volume": null}, {"date": "2026-07-10", "close": 11.38, "volume": 651.0}, {"date": "2026-07-13", "close": 11.38, "volume": null}, {"date": "2026-07-14", "close": 11.38, "volume": null}, {"date": "2026-07-15", "close": 11.4, "volume": 15267.0}, {"date": "2026-07-16", "close": 11.4, "volume": 9707.0}, {"date": "2026-07-17", "close": 11.39, "volume": 1636.0}, {"date": "2026-07-20", "close": 11.37, "volume": 350.0}, {"date": "2026-07-21", "close": 11.37, "volume": 1124.0}, {"date": "2026-07-22", "close": 11.35, "volume": 25607.0}, {"date": "2026-07-23", "close": 11.35, "volume": null}, {"date": "2026-07-24", "close": 11.35, "volume": 229.0}, {"date": "2026-07-27", "close": 11.35, "volume": null}, {"date": "2026-07-28", "close": 11.35, "volume": null}, {"date": "2026-07-29", "close": 11.365, "volume": 21673.0}, {"date": "2026-07-30", "close": 11.32, "volume": 220.0}, {"date": "2026-07-31", "close": 11.32, "volume": null}, {"date": "2026-08-03", "close": 11.32, "volume": null}, {"date": "2026-08-04", "close": 11.33, "volume": 331.0}, {"date": "2026-08-05", "close": 11.27, "volume": 1836.0}, {"date": "2026-08-06", "close": 11.24, "volume": 1296.0}, {"date": "2026-08-07", "close": 11.24, "volume": null}, {"date": "2026-08-10", "close": 11.26, "volume": 344.0}, {"date": "2026-08-11", "close": 11.26, "volume": null}, {"date": "2026-08-12", "close": 11.26, "volume": null}, {"date": "2026-08-13", "close": 11.26, "volume": null}, {"date": "2026-08-14", "close": 11.26, "volume": null}, {"date": "2026-08-17", "close": 11.26, "volume": null}, {"date": "2026-08-18", "close": 11.3, "volume": 2175.0}, {"date": "2026-08-19", "close": 11.3, "volume": null}, {"date": "2026-08-20", "close": 11.3, "volume": null}, {"date": "2026-08-21", "close": 11.3, "volume": null}, {"date": "2026-08-24", "close": 11.33, "volume": 294.0}, {"date": "2026-08-25", "close": 11.33, "volume": null}, {"date": "2026-08-26", "close": 11.33, "volume": null}, {"date": "2026-08-27", "close": 11.34, "volume": 7785.0}, {"date": "2026-08-28", "close": 11.34, "volume": null}, {"date": "2026-08-31", "close": 11.35, "volume": 159.0}, {"date": "2026-09-01", "close": 11.36, "volume": 792.0}, {"date": "2026-09-02", "close": 11.36, "volume": null}, {"date": "2026-09-03", "close": 11.35, "volume": 557.0}, {"date": "2026-09-04", "close": 11.37, "volume": 321.0}, {"date": "2026-09-08", "close": 11.37, "volume": null}, {"date": "2026-09-09", "close": 11.37, "volume": null}, {"date": "2026-09-10", "close": 11.36, "volume": 239.0}, {"date": "2026-09-11", "close": 11.385, "volume": 1770.0}, {"date": "2026-09-14", "close": 11.4001, "volume": 1220.0}, {"date": "2026-09-15", "close": 11.5, "volume": 869.0}, {"date": "2026-09-16", "close": 11.5, "volume": null}, {"date": "2026-09-17", "close": 11.5, "volume": null}, {"date": "2026-09-18", "close": 11.5, "volume": null}], "refreshing": true}