{"ticker": "FSHP", "overview": {"cik": "1850059", "ticker": "FSHP", "name": "Flag Ship Acquisition Corp", "industry": "Blank Checks", "country": "United States", "sic": "6770", "announcements": [{"form": "3", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000812291-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001829126-26-008880", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053929", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001829126-26-007693", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001829126-26-006872", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001829126-26-006621", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001829126-26-006238", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001829126-26-006111", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000506", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-29", "title": "Annual report", "accession": "0001829126-26-005818", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001829126-26-005698", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-18", "title": "Proxy statement", "accession": "0001829126-26-005418", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001829126-26-005365", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-05-15", "title": "Form PRER14A", "accession": "0001829126-26-005290", "price_sensitive": false}, {"form": "425", "date": "2026-05-11", "title": "Form 425", "accession": "0001829126-26-004889", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001829126-26-004888", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-032407", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-07", "title": "Form PRE 14A", "accession": "0001829126-26-004764", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001829126-26-004455", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001829126-26-003762", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001829126-26-002932", "price_sensitive": false}, {"form": "F-4/A", "date": "2026-02-04", "title": "Form F-4/A", "accession": "0001829126-26-000952", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001829126-26-000772", "price_sensitive": true}, {"form": "F-4", "date": "2025-12-30", "title": "Form F-4", "accession": "0001829126-25-010333", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 954550.0, "net": -954550.0, "insiders": 1, "first_date": "2026-08-17", "last_date": "2026-08-17"}, "metrics": {"ticker": "FSHP", "has_prices": true, "as_of": "2026-09-18", "last": 11.305, "prev_close": 11.305, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 11.305, "vwap_20": 11.305998529411765, "vwap_60": 11.263796160865681, "vwap_250": 10.973018422814297, "high_52w": 11.545, "low_52w": 10.66, "avg_volume_20": 7701.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0000812291-26-000013", "src": "INSIDERS", "ticker": "FSHP", "cik": "1850059", "company": "Flag Ship Acquisition Corp.", "company_raw": "Flag Ship Acquisition Corp", "who": "Mizuho Securities USA LLC", "who_key": "MIZUHO SECURITIES USA LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 954550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "10% owner sells $955K of FSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1850059/000081229126000013/0000812291-26-000013-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111764}, {"id": "13DG-0001628280-26-053929", "src": "13DG", "ticker": "FSHP", "cik": "1850059", "company": "Flag Ship Acquisition Corp.", "company_raw": "Flag Ship 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": "United States", "headline": "BERKLEY W R CORP adjusts its stake in FSHP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053929-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "13DG-0001072613-26-000506", "src": "13DG", "ticker": "FSHP", "cik": "1850059", "company": "Flag Ship Acquisition Corp.", "company_raw": "Flag Ship Acquisition Corp", "who": "Flag Ship Acquisition Corp", "who_key": "Flag Ship 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": "United States", "headline": "Flag Ship Acquisition Corp moves to a 0.05% passive stake in FSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1850059/0001072613-26-000506-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226964}, {"id": "13DG-0001628280-26-032407", "src": "13DG", "ticker": "FSHP", "cik": "1850059", "company": "Flag Ship Acquisition Corp.", "company_raw": "Flag Ship 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": "United States", "headline": "BERKLEY W R CORP adjusts its stake in FSHP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032407-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}, {"id": "13DG-0001649553-26-000065", "src": "13DG", "ticker": "FSHP", "cik": "1850059", "company": "Flag Ship Acquisition Corp.", "company_raw": "Flag Ship Acquisition Corp", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "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": "United States", "headline": "CVI Investments, Inc. takes a 6.1% passive stake in FSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000065-index.htm", "trade_date": "2026-05-19", "timestamp": "2025-12-31", "mins": 441524}], "recent_buys": [], "institutional": [{"id": "13DG-0001628280-26-053929", "src": "13DG", "ticker": "FSHP", "cik": "1850059", "company": "Flag Ship Acquisition Corp.", "company_raw": "Flag Ship 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": "United States", "headline": "BERKLEY W R CORP adjusts its stake in FSHP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053929-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127604}, {"id": "13DG-0001072613-26-000506", "src": "13DG", "ticker": "FSHP", "cik": "1850059", "company": "Flag Ship Acquisition Corp.", "company_raw": "Flag Ship Acquisition Corp", "who": "Flag Ship Acquisition Corp", "who_key": "Flag Ship 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": "United States", "headline": "Flag Ship Acquisition Corp moves to a 0.05% passive stake in FSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1850059/0001072613-26-000506-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226964}, {"id": "13DG-0001649553-26-000065", "src": "13DG", "ticker": "FSHP", "cik": "1850059", "company": "Flag Ship Acquisition Corp.", "company_raw": "Flag Ship Acquisition Corp", "who": "CVI Investments, Inc.", "who_key": "CVI Investments, Inc.", "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": "United States", "headline": "CVI Investments, Inc. takes a 6.1% passive stake in FSHP", "source_url": "https://www.sec.gov/Archives/edgar/data/1649553/0001649553-26-000065-index.htm", "trade_date": "2026-05-19", "timestamp": "2025-12-31", "mins": 441524}, {"id": "13DG-0001628280-26-032407", "src": "13DG", "ticker": "FSHP", "cik": "1850059", "company": "Flag Ship Acquisition Corp.", "company_raw": "Flag Ship 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": "United States", "headline": "BERKLEY W R CORP adjusts its stake in FSHP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032407-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258644}], "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": "Flag Ship Acquisition Corp. - Unit", "new_value": "Flag Ship Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001850059", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001850059", "applied": 1, "detected_at": "2026-10-24T19:03:44.214650"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FSHPR", "new_value": "Flag Ship Acquisition Corp. - Right", "effective": "", "evidence": "FSHPR is listed again under the same company (Flag Ship Acquisition Corp. - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.883323"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FSHPU", "new_value": "Flag Ship Acquisition Corp. - Unit", "effective": "", "evidence": "FSHPU is listed again under the same company (Flag Ship Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.595504"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FSHP", "new_value": "Flag Ship Acquisition Corp. - Ordinary Shares", "effective": "", "evidence": "FSHP is listed again under the same company (Flag Ship Acquisition Corp. - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.595411"}]}, "key_people": [{"who": "Mizuho Securities USA LLC", "who_key": "MIZUHO SECURITIES USA LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 954550.0, "net": -954550.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 954550.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850059/000081229126000013/0000812291-26-000013-index.htm"}], "latest": {"action": "SELL", "amount": 954550.0, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1850059/000081229126000013/0000812291-26-000013-index.htm"}}], "activity": [{"date": "2026-08-17", "net": -954550.0}], "announcements": [{"form": "3", "date": "2026-08-18", "title": "PRIMARY DOCUMENT", "accession": "0000812291-26-000012", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001829126-26-008880", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053929", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "Material event", "accession": "0001829126-26-007693", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-25", "title": "Material event", "accession": "0001829126-26-006872", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-17", "title": "Material event", "accession": "0001829126-26-006621", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-09", "title": "Material event", "accession": "0001829126-26-006238", "price_sensitive": true}, {"form": "10-Q", "date": "2026-06-05", "title": "Quarterly report", "accession": "0001829126-26-006111", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000506", "price_sensitive": false}, {"form": "10-K", "date": "2026-05-29", "title": "Annual report", "accession": "0001829126-26-005818", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-27", "title": "Material event", "accession": "0001829126-26-005698", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-19", "title": "Form SCHEDULE 13G", "accession": "0001649553-26-000065", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-18", "title": "Proxy statement", "accession": "0001829126-26-005418", "price_sensitive": false}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001829126-26-005365", "price_sensitive": false}, {"form": "PRER14A", "date": "2026-05-15", "title": "Form PRER14A", "accession": "0001829126-26-005290", "price_sensitive": false}, {"form": "425", "date": "2026-05-11", "title": "Form 425", "accession": "0001829126-26-004889", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-11", "title": "Material event", "accession": "0001829126-26-004888", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-032407", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-07", "title": "Form PRE 14A", "accession": "0001829126-26-004764", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-04", "title": "Material event", "accession": "0001829126-26-004455", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-22", "title": "Material event", "accession": "0001829126-26-003762", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-03-31", "title": "Form NT 10-K", "accession": "0001829126-26-002932", "price_sensitive": false}, {"form": "F-4/A", "date": "2026-02-04", "title": "Form F-4/A", "accession": "0001829126-26-000952", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-30", "title": "Material event", "accession": "0001829126-26-000772", "price_sensitive": true}, {"form": "F-4", "date": "2025-12-30", "title": "Form F-4", "accession": "0001829126-25-010333", "price_sensitive": false}], "performance": {"ticker": "FSHP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-08-15", "close": 9.99, "volume": 232942.0}, {"date": "2024-08-16", "close": 10.0, "volume": 15120.0}, {"date": "2024-08-19", "close": 10.0, "volume": 6057.0}, {"date": "2024-08-20", "close": 10.0, "volume": 51481.0}, {"date": "2024-08-21", "close": 10.0, "volume": 8505.0}, {"date": "2024-08-22", "close": 10.0, "volume": 6300.0}, {"date": "2024-08-23", "close": 10.0, "volume": 5011.0}, {"date": "2024-08-26", "close": 10.0, "volume": 21188.0}, {"date": "2024-08-27", "close": 9.99, "volume": 376639.0}, {"date": "2024-08-28", "close": 9.99, "volume": 7783.0}, {"date": "2024-08-29", "close": 9.99, "volume": 3904.0}, {"date": "2024-08-30", "close": 9.99, "volume": null}, {"date": "2024-09-03", "close": 10.0, "volume": 11149.0}, {"date": "2024-09-04", "close": 10.0, "volume": null}, {"date": "2024-09-05", "close": 9.995, "volume": 13807.0}, {"date": "2024-09-06", "close": 9.995, "volume": 10102.0}, {"date": "2024-09-09", "close": 10.01, "volume": 283241.0}, {"date": "2024-09-10", "close": 10.0026, "volume": 18806.0}, {"date": "2024-09-11", "close": 10.01, "volume": 695685.0}, {"date": "2024-09-12", "close": 10.01, "volume": 609205.0}, {"date": "2024-09-13", "close": 10.01, "volume": 7604.0}, {"date": "2024-09-16", "close": 10.01, "volume": 73998.0}, {"date": "2024-09-17", "close": 10.02, "volume": 438863.0}, {"date": "2024-09-18", "close": 10.015, "volume": 107668.0}, {"date": "2024-09-19", "close": 10.015, "volume": null}, {"date": "2024-09-20", "close": 10.02, "volume": 187.0}, {"date": "2024-09-23", "close": 10.02, "volume": null}, {"date": "2024-09-24", "close": 10.02, "volume": 11500.0}, {"date": "2024-09-25", "close": 10.02, "volume": null}, {"date": "2024-09-26", "close": 10.02, "volume": null}, {"date": "2024-09-27", "close": 10.02, "volume": null}, {"date": "2024-09-30", "close": 10.02, "volume": null}, {"date": "2024-10-01", "close": 10.02, "volume": 2312.0}, {"date": "2024-10-02", "close": 10.03, "volume": 61879.0}, {"date": "2024-10-03", "close": 10.03, "volume": 102.0}, {"date": "2024-10-04", "close": 10.03, "volume": null}, {"date": "2024-10-07", "close": 10.02, "volume": 102.0}, {"date": "2024-10-08", "close": 10.02, "volume": null}, {"date": "2024-10-09", "close": 10.03, "volume": 42119.0}, {"date": "2024-10-10", "close": 10.04, "volume": 812.0}, {"date": "2024-10-11", "close": 10.04, "volume": null}, {"date": "2024-10-14", "close": 10.04, "volume": null}, {"date": "2024-10-15", "close": 10.035, "volume": 287.0}, {"date": "2024-10-16", "close": 10.04, "volume": 203249.0}, {"date": "2024-10-17", "close": 10.0484, "volume": 196156.0}, {"date": "2024-10-18", "close": 10.055, "volume": 20874.0}, {"date": "2024-10-21", "close": 10.05, "volume": 30500.0}, {"date": "2024-10-22", "close": 10.05, "volume": 1173.0}, {"date": "2024-10-23", "close": 10.04, "volume": 500.0}, {"date": "2024-10-24", "close": 10.05, "volume": 6075.0}, {"date": "2024-10-25", "close": 10.05, "volume": null}, {"date": "2024-10-28", "close": 10.05, "volume": null}, {"date": "2024-10-29", "close": 10.05, "volume": null}, {"date": "2024-10-30", "close": 10.06, "volume": 1001.0}, {"date": "2024-10-31", "close": 10.06, "volume": null}, {"date": "2024-11-01", "close": 10.06, "volume": null}, {"date": "2024-11-04", "close": 10.06, "volume": null}, {"date": "2024-11-05", "close": 10.0917, "volume": 30112.0}, {"date": "2024-11-06", "close": 10.095, "volume": 700.0}, {"date": "2024-11-07", "close": 10.09, "volume": 531.0}, {"date": "2024-11-08", "close": 10.09, "volume": null}, {"date": "2024-11-11", "close": 10.1, "volume": 7300.0}, {"date": "2024-11-12", "close": 10.14, "volume": 1677.0}, {"date": "2024-11-13", "close": 10.14, "volume": null}, {"date": "2024-11-14", "close": 10.15, "volume": 610.0}, {"date": "2024-11-15", "close": 10.15, "volume": null}, {"date": "2024-11-18", "close": 10.14, "volume": 833.0}, {"date": "2024-11-19", "close": 10.15, "volume": 304.0}, {"date": "2024-11-20", "close": 10.15, "volume": null}, {"date": "2024-11-21", "close": 10.14, "volume": 1980.0}, {"date": "2024-11-22", "close": 10.12, "volume": 4661.0}, {"date": "2024-11-25", "close": 10.12, "volume": null}, {"date": "2024-11-26", "close": 10.1507, "volume": 1158.0}, {"date": "2024-11-27", "close": 10.1507, "volume": null}, {"date": "2024-11-29", "close": 10.1507, "volume": null}, {"date": "2024-12-02", "close": 10.1507, "volume": null}, {"date": "2024-12-03", "close": 10.16, "volume": 102103.0}, {"date": "2024-12-04", "close": 10.15, "volume": 386532.0}, {"date": "2024-12-05", "close": 10.15, "volume": null}, {"date": "2024-12-06", "close": 10.1407, "volume": 1026.0}, {"date": "2024-12-09", "close": 10.15, "volume": 72506.0}, {"date": "2024-12-10", "close": 10.15, "volume": 21054.0}, {"date": "2024-12-11", "close": 10.14, "volume": 2520.0}, {"date": "2024-12-12", "close": 10.15, "volume": 8270.0}, {"date": "2024-12-13", "close": 10.15, "volume": null}, {"date": "2024-12-16", "close": 10.14, "volume": 603.0}, {"date": "2024-12-17", "close": 10.15, "volume": 114401.0}, {"date": "2024-12-18", "close": 10.15, "volume": null}, {"date": "2024-12-19", "close": 10.15, "volume": 992.0}, {"date": "2024-12-20", "close": 10.16, "volume": 1000.0}, {"date": "2024-12-23", "close": 10.16, "volume": null}, {"date": "2024-12-24", "close": 10.16, "volume": null}, {"date": "2024-12-26", "close": 10.15, "volume": 35304.0}, {"date": "2024-12-27", "close": 10.1501, "volume": 6000.0}, {"date": "2024-12-30", "close": 10.16, "volume": 28837.0}, {"date": "2024-12-31", "close": 10.16, "volume": null}, {"date": "2025-01-02", "close": 10.16, "volume": 94984.0}, {"date": "2025-01-03", "close": 10.16, "volume": 49201.0}, {"date": "2025-01-06", "close": 10.16, "volume": 122.0}, {"date": "2025-01-07", "close": 10.16, "volume": 212.0}, {"date": "2025-01-08", "close": 10.17, "volume": 150234.0}, {"date": "2025-01-10", "close": 10.17, "volume": 33622.0}, {"date": "2025-01-13", "close": 10.17, "volume": 452.0}, {"date": "2025-01-14", "close": 10.1729, "volume": 4853.0}, {"date": "2025-01-15", "close": 10.19, "volume": 7981.0}, {"date": "2025-01-16", "close": 10.17, "volume": 7384.0}, {"date": "2025-01-17", "close": 10.17, "volume": 6790.0}, {"date": "2025-01-21", "close": 10.19, "volume": 6244.0}, {"date": "2025-01-22", "close": 10.1901, "volume": 5890.0}, {"date": "2025-01-23", "close": 10.19, "volume": 5560.0}, {"date": "2025-01-24", "close": 10.19, "volume": 4939.0}, {"date": "2025-01-27", "close": 10.1998, "volume": 5053.0}, {"date": "2025-01-28", "close": 10.2, "volume": 39406.0}, {"date": "2025-01-29", "close": 10.2, "volume": 4797.0}, {"date": "2025-01-30", "close": 10.2017, "volume": 7033.0}, {"date": "2025-01-31", "close": 10.22, "volume": 4690.0}, {"date": "2025-02-03", "close": 10.235, "volume": 6291.0}, {"date": "2025-02-04", "close": 10.23, "volume": 3914.0}, {"date": "2025-02-05", "close": 10.22, "volume": 10751.0}, {"date": "2025-02-06", "close": 10.22, "volume": 3394.0}, {"date": "2025-02-07", "close": 10.25, "volume": 5963.0}, {"date": "2025-02-10", "close": 10.23, "volume": 6005.0}, {"date": "2025-02-11", "close": 10.231, "volume": 3249.0}, {"date": "2025-02-12", "close": 10.23, "volume": 2606.0}, {"date": "2025-02-13", "close": 10.23, "volume": 2460.0}, {"date": "2025-02-14", "close": 10.23, "volume": 14250.0}, {"date": "2025-02-18", "close": 10.23, "volume": 2391.0}, {"date": "2025-02-19", "close": 10.23, "volume": 2150.0}, {"date": "2025-02-20", "close": 10.2409, "volume": 2223.0}, {"date": "2025-02-21", "close": 10.23, "volume": 1864.0}, {"date": "2025-02-24", "close": 10.27, "volume": 1806.0}, {"date": "2025-02-25", "close": 10.24, "volume": 1722.0}, {"date": "2025-02-26", "close": 10.26, "volume": 12165.0}, {"date": "2025-02-27", "close": 10.26, "volume": 1619.0}, {"date": "2025-02-28", "close": 10.28, "volume": 2996.0}, {"date": "2025-03-03", "close": 10.27, "volume": 2092.0}, {"date": "2025-03-04", "close": 10.27, "volume": 1935.0}, {"date": "2025-03-05", "close": 10.27, "volume": 1758.0}, {"date": "2025-03-06", "close": 10.27, "volume": 1408.0}, {"date": "2025-03-07", "close": 10.27, "volume": 6724.0}, {"date": "2025-03-10", "close": 10.29, "volume": 5457.0}, {"date": "2025-03-11", "close": 10.3, "volume": 1605.0}, {"date": "2025-03-12", "close": 10.32, "volume": 2879.0}, {"date": "2025-03-13", "close": 10.33, "volume": 3464.0}, {"date": "2025-03-14", "close": 10.3, "volume": 25439.0}, {"date": "2025-03-17", "close": 10.3, "volume": 1605.0}, {"date": "2025-03-18", "close": 10.31, "volume": 34842.0}, {"date": "2025-03-19", "close": 10.31, "volume": 2452.0}, {"date": "2025-03-20", "close": 10.3, "volume": 2029.0}, {"date": "2025-03-21", "close": 10.3, "volume": 1873.0}, {"date": "2025-03-24", "close": 10.3, "volume": 1749.0}, {"date": "2025-03-25", "close": 10.32, "volume": 52059.0}, {"date": "2025-03-26", "close": 10.31, "volume": 2952.0}, {"date": "2025-03-27", "close": 10.31, "volume": 2585.0}, {"date": "2025-03-28", "close": 10.32, "volume": 266478.0}, {"date": "2025-03-31", "close": 10.33, "volume": 6475.0}, {"date": "2025-04-01", "close": 10.33, "volume": null}, {"date": "2025-04-02", "close": 10.37, "volume": 275.0}, {"date": "2025-04-03", "close": 10.3252, "volume": 101.0}, {"date": "2025-04-04", "close": 10.3252, "volume": null}, {"date": "2025-04-07", "close": 10.3252, "volume": null}, {"date": "2025-04-08", "close": 10.3252, "volume": null}, {"date": "2025-04-09", "close": 10.3252, "volume": null}, {"date": "2025-04-10", "close": 10.3252, "volume": null}, {"date": "2025-04-11", "close": 10.3252, "volume": null}, {"date": "2025-04-14", "close": 10.3389, "volume": 2067.0}, {"date": "2025-04-15", "close": 10.38, "volume": 5646.0}, {"date": "2025-04-16", "close": 10.38, "volume": null}, {"date": "2025-04-17", "close": 10.38, "volume": null}, {"date": "2025-04-21", "close": 10.35, "volume": 215.0}, {"date": "2025-04-22", "close": 10.35, "volume": null}, {"date": "2025-04-23", "close": 10.35, "volume": null}, {"date": "2025-04-24", "close": 10.35, "volume": null}, {"date": "2025-04-25", "close": 10.35, "volume": null}, {"date": "2025-04-28", "close": 10.36, "volume": 193.0}, {"date": "2025-04-29", "close": 10.365, "volume": 17729.0}, {"date": "2025-04-30", "close": 10.365, "volume": null}, {"date": "2025-05-01", "close": 10.38, "volume": 3279.0}, {"date": "2025-05-02", "close": 10.38, "volume": null}, {"date": "2025-05-05", "close": 10.38, "volume": null}, {"date": "2025-05-06", "close": 10.38, "volume": null}, {"date": "2025-05-07", "close": 10.38, "volume": null}, {"date": "2025-05-08", "close": 10.38, "volume": null}, {"date": "2025-05-09", "close": 10.4, "volume": 500.0}, {"date": "2025-05-12", "close": 10.4, "volume": null}, {"date": "2025-05-13", "close": 10.38, "volume": 60821.0}, {"date": "2025-05-14", "close": 10.48, "volume": 2481.0}, {"date": "2025-05-15", "close": 10.48, "volume": null}, {"date": "2025-05-16", "close": 10.48, "volume": null}, {"date": "2025-05-19", "close": 10.48, "volume": null}, {"date": "2025-05-20", "close": 10.48, "volume": null}, {"date": "2025-05-21", "close": 10.48, "volume": null}, {"date": "2025-05-22", "close": 10.48, "volume": null}, {"date": "2025-05-23", "close": 10.48, "volume": null}, {"date": "2025-05-27", "close": 10.48, "volume": null}, {"date": "2025-05-28", "close": 10.48, "volume": null}, {"date": "2025-05-29", "close": 10.48, "volume": null}, {"date": "2025-05-30", "close": 10.48, "volume": null}, {"date": "2025-06-02", "close": 10.48, "volume": null}, {"date": "2025-06-03", "close": 10.48, "volume": null}, {"date": "2025-06-04", "close": 10.41, "volume": 100.0}, {"date": "2025-06-05", "close": 10.41, "volume": null}, {"date": "2025-06-06", "close": 10.41, "volume": null}, {"date": "2025-06-09", "close": 10.42, "volume": 400.0}, {"date": "2025-06-10", "close": 10.42, "volume": 112.0}, {"date": "2025-06-11", "close": 10.42, "volume": null}, {"date": "2025-06-12", "close": 10.42, "volume": 2269.0}, {"date": "2025-06-13", "close": 10.42, "volume": null}, {"date": "2025-06-16", "close": 10.43, "volume": 539.0}, {"date": "2025-06-17", "close": 10.43, "volume": null}, {"date": "2025-06-18", "close": 10.43, "volume": null}, {"date": "2025-06-20", "close": 10.4201, "volume": 8005.0}, {"date": "2025-06-23", "close": 10.43, "volume": 1133.0}, {"date": "2025-06-24", "close": 10.43, "volume": null}, {"date": "2025-06-25", "close": 10.43, "volume": 1680.0}, {"date": "2025-06-26", "close": 10.43, "volume": null}, {"date": "2025-06-27", "close": 10.43, "volume": null}, {"date": "2025-06-30", "close": 10.43, "volume": null}, {"date": "2025-07-01", "close": 10.43, "volume": null}, {"date": "2025-07-02", "close": 10.43, "volume": null}, {"date": "2025-07-03", "close": 10.43, "volume": null}, {"date": "2025-07-07", "close": 10.43, "volume": 131.0}, {"date": "2025-07-08", "close": 10.45, "volume": 140.0}, {"date": "2025-07-09", "close": 10.45, "volume": null}, {"date": "2025-07-10", "close": 10.45, "volume": null}, {"date": "2025-07-11", "close": 10.45, "volume": 5320.0}, {"date": "2025-07-14", "close": 10.44, "volume": 430.0}, {"date": "2025-07-15", "close": 10.45, "volume": 56574.0}, {"date": "2025-07-16", "close": 10.46, "volume": 1100.0}, {"date": "2025-07-17", "close": 10.46, "volume": null}, {"date": "2025-07-18", "close": 10.46, "volume": null}, {"date": "2025-07-21", "close": 10.46, "volume": null}, {"date": "2025-07-22", "close": 10.46, "volume": null}, {"date": "2025-07-23", "close": 10.48, "volume": 41609.0}, {"date": "2025-07-24", "close": 10.48, "volume": 1751.0}, {"date": "2025-07-25", "close": 10.48, "volume": null}, {"date": "2025-07-28", "close": 10.49, "volume": 300.0}, {"date": "2025-07-29", "close": 10.49, "volume": null}, {"date": "2025-07-30", "close": 10.49, "volume": 497.0}, {"date": "2025-07-31", "close": 10.49, "volume": null}, {"date": "2025-08-01", "close": 10.49, "volume": null}, {"date": "2025-08-04", "close": 10.49, "volume": null}, {"date": "2025-08-05", "close": 10.49, "volume": null}, {"date": "2025-08-06", "close": 10.49, "volume": 76472.0}, {"date": "2025-08-07", "close": 10.4901, "volume": 95250.0}, {"date": "2025-08-08", "close": 10.4901, "volume": null}, {"date": "2025-08-11", "close": 10.5001, "volume": 3000.0}, {"date": "2025-08-12", "close": 10.5, "volume": 25189.0}, {"date": "2025-08-13", "close": 10.5, "volume": null}, {"date": "2025-08-14", "close": 10.5, "volume": null}, {"date": "2025-08-15", "close": 10.5, "volume": null}, {"date": "2025-08-18", "close": 10.51, "volume": 27110.0}, {"date": "2025-08-19", "close": 10.51, "volume": 103.0}, {"date": "2025-08-20", "close": 10.51, "volume": 13437.0}, {"date": "2025-08-21", "close": 10.5, "volume": 11562.0}, {"date": "2025-08-22", "close": 10.5, "volume": 346.0}, {"date": "2025-08-25", "close": 10.5, "volume": 114.0}, {"date": "2025-08-26", "close": 10.5, "volume": 8267.0}, {"date": "2025-08-27", "close": 10.5, "volume": null}, {"date": "2025-08-28", "close": 10.5, "volume": null}, {"date": "2025-08-29", "close": 10.56, "volume": 165566.0}, {"date": "2025-09-02", "close": 10.56, "volume": 57327.0}, {"date": "2025-09-03", "close": 10.56, "volume": 144.0}, {"date": "2025-09-04", "close": 10.56, "volume": null}, {"date": "2025-09-05", "close": 10.56, "volume": null}, {"date": "2025-09-08", "close": 10.56, "volume": null}, {"date": "2025-09-09", "close": 10.56, "volume": null}, {"date": "2025-09-10", "close": 10.56, "volume": null}, {"date": "2025-09-11", "close": 10.56, "volume": null}, {"date": "2025-09-12", "close": 10.54, "volume": 350.0}, {"date": "2025-09-15", "close": 10.54, "volume": 4858.0}, {"date": "2025-09-16", "close": 10.54, "volume": 32101.0}, {"date": "2025-09-17", "close": 10.54, "volume": 30933.0}, {"date": "2025-09-18", "close": 10.55, "volume": 7081.0}, {"date": "2025-09-19", "close": 10.66, "volume": 2100.0}, {"date": "2025-09-22", "close": 10.66, "volume": null}, {"date": "2025-09-23", "close": 10.66, "volume": null}, {"date": "2025-09-24", "close": 10.58, "volume": 5231.0}, {"date": "2025-09-25", "close": 10.65, "volume": 592.0}, {"date": "2025-09-26", "close": 10.65, "volume": null}, {"date": "2025-09-29", "close": 10.65, "volume": null}, {"date": "2025-09-30", "close": 10.65, "volume": null}, {"date": "2025-10-01", "close": 10.65, "volume": null}, {"date": "2025-10-02", "close": 10.65, "volume": null}, {"date": "2025-10-03", "close": 10.65, "volume": null}, {"date": "2025-10-06", "close": 10.65, "volume": null}, {"date": "2025-10-07", "close": 10.58, "volume": 7377.0}, {"date": "2025-10-08", "close": 10.6, "volume": 3556.0}, {"date": "2025-10-09", "close": 10.6, "volume": 2000.0}, {"date": "2025-10-10", "close": 10.6, "volume": 2050.0}, {"date": "2025-10-13", "close": 10.66, "volume": 2250.0}, {"date": "2025-10-14", "close": 10.66, "volume": null}, {"date": "2025-10-15", "close": 10.66, "volume": null}, {"date": "2025-10-16", "close": 10.6, "volume": 5098.0}, {"date": "2025-10-17", "close": 10.65, "volume": 4355.0}, {"date": "2025-10-20", "close": 10.6, "volume": 161.0}, {"date": "2025-10-21", "close": 10.61, "volume": 561.0}, {"date": "2025-10-22", "close": 10.61, "volume": null}, {"date": "2025-10-23", "close": 10.6497, "volume": 433.0}, {"date": "2025-10-24", "close": 10.6497, "volume": null}, {"date": "2025-10-27", "close": 10.61, "volume": 388.0}, {"date": "2025-10-28", "close": 10.73, "volume": 10942.0}, {"date": "2025-10-29", "close": 10.64, "volume": 10542.0}, {"date": "2025-10-30", "close": 10.68, "volume": 2015.0}, {"date": "2025-10-31", "close": 10.68, "volume": null}, {"date": "2025-11-03", "close": 10.71, "volume": 1063.0}, {"date": "2025-11-04", "close": 10.71, "volume": null}, {"date": "2025-11-05", "close": 10.81, "volume": 13348.0}, {"date": "2025-11-06", "close": 10.72, "volume": 1334.0}, {"date": "2025-11-07", "close": 10.72, "volume": 245.0}, {"date": "2025-11-10", "close": 10.72, "volume": 942.0}, {"date": "2025-11-11", "close": 10.74, "volume": 610.0}, {"date": "2025-11-12", "close": 10.74, "volume": null}, {"date": "2025-11-13", "close": 10.66, "volume": 2686.0}, {"date": "2025-11-14", "close": 10.66, "volume": null}, {"date": "2025-11-17", "close": 10.66, "volume": null}, {"date": "2025-11-18", "close": 10.66, "volume": null}, {"date": "2025-11-19", "close": 10.67, "volume": 502.0}, {"date": "2025-11-20", "close": 10.68, "volume": 1890.0}, {"date": "2025-11-21", "close": 10.67, "volume": 1801.0}, {"date": "2025-11-24", "close": 10.67, "volume": null}, {"date": "2025-11-25", "close": 10.67, "volume": null}, {"date": "2025-11-26", "close": 10.67, "volume": null}, {"date": "2025-11-28", "close": 10.67, "volume": null}, {"date": "2025-12-01", "close": 10.7, "volume": 809.0}, {"date": "2025-12-02", "close": 10.7, "volume": null}, {"date": "2025-12-03", "close": 10.7, "volume": null}, {"date": "2025-12-04", "close": 10.7, "volume": null}, {"date": "2025-12-05", "close": 10.7, "volume": null}, {"date": "2025-12-08", "close": 10.7, "volume": null}, {"date": "2025-12-09", "close": 10.7, "volume": null}, {"date": "2025-12-10", "close": 10.78, "volume": 1339.0}, {"date": "2025-12-11", "close": 10.78, "volume": null}, {"date": "2025-12-12", "close": 10.78, "volume": null}, {"date": "2025-12-15", "close": 10.71, "volume": 1421.0}, {"date": "2025-12-16", "close": 10.71, "volume": null}, {"date": "2025-12-17", "close": 10.8, "volume": 1000.0}, {"date": "2025-12-18", "close": 10.75, "volume": 103.0}, {"date": "2025-12-19", "close": 10.75, "volume": 2096.0}, {"date": "2025-12-22", "close": 10.75, "volume": null}, {"date": "2025-12-23", "close": 10.75, "volume": null}, {"date": "2025-12-24", "close": 10.75, "volume": null}, {"date": "2025-12-26", "close": 10.73, "volume": 105.0}, {"date": "2025-12-29", "close": 10.73, "volume": 208.0}, {"date": "2025-12-30", "close": 10.74, "volume": 273.0}, {"date": "2025-12-31", "close": 10.75, "volume": 115.0}, {"date": "2026-01-02", "close": 10.75, "volume": null}, {"date": "2026-01-05", "close": 10.75, "volume": null}, {"date": "2026-01-06", "close": 10.75, "volume": null}, {"date": "2026-01-07", "close": 10.76, "volume": 101.0}, {"date": "2026-01-08", "close": 10.76, "volume": null}, {"date": "2026-01-09", "close": 10.76, "volume": null}, {"date": "2026-01-12", "close": 10.76, "volume": null}, {"date": "2026-01-13", "close": 10.76, "volume": null}, {"date": "2026-01-14", "close": 10.77, "volume": 201.0}, {"date": "2026-01-15", "close": 10.87, "volume": 14890.0}, {"date": "2026-01-16", "close": 10.87, "volume": null}, {"date": "2026-01-20", "close": 10.87, "volume": null}, {"date": "2026-01-21", "close": 10.79, "volume": 406.0}, {"date": "2026-01-22", "close": 10.79, "volume": null}, {"date": "2026-01-23", "close": 10.79, "volume": null}, {"date": "2026-01-26", "close": 10.79, "volume": null}, {"date": "2026-01-27", "close": 10.79, "volume": null}, {"date": "2026-01-28", "close": 10.89, "volume": 985.0}, {"date": "2026-01-29", "close": 10.89, "volume": null}, {"date": "2026-01-30", "close": 10.89, "volume": null}, {"date": "2026-02-02", "close": 10.89, "volume": 2407.0}, {"date": "2026-02-03", "close": 10.82, "volume": 907.0}, {"date": "2026-02-04", "close": 10.82, "volume": null}, {"date": "2026-02-05", "close": 10.9, "volume": 3817.0}, {"date": "2026-02-06", "close": 10.9, "volume": null}, {"date": "2026-02-09", "close": 10.82, "volume": 1706.0}, {"date": "2026-02-10", "close": 10.82, "volume": null}, {"date": "2026-02-11", "close": 10.8, "volume": 1433.0}, {"date": "2026-02-12", "close": 10.85, "volume": 163.0}, {"date": "2026-02-13", "close": 10.85, "volume": null}, {"date": "2026-02-17", "close": 10.85, "volume": null}, {"date": "2026-02-18", "close": 10.85, "volume": null}, {"date": "2026-02-19", "close": 10.85, "volume": 1632.0}, {"date": "2026-02-20", "close": 10.85, "volume": null}, {"date": "2026-02-23", "close": 10.8201, "volume": 9048.0}, {"date": "2026-02-24", "close": 10.8201, "volume": null}, {"date": "2026-02-25", "close": 10.8201, "volume": null}, {"date": "2026-02-26", "close": 10.83, "volume": 30040.0}, {"date": "2026-02-27", "close": 10.83, "volume": null}, {"date": "2026-03-02", "close": 10.83, "volume": 54901.0}, {"date": "2026-03-03", "close": 10.83, "volume": null}, {"date": "2026-03-04", "close": 10.84, "volume": 5450.0}, {"date": "2026-03-05", "close": 10.84, "volume": null}, {"date": "2026-03-06", "close": 10.84, "volume": null}, {"date": "2026-03-09", "close": 10.9, "volume": 2607.0}, {"date": "2026-03-10", "close": 10.89, "volume": 2417.0}, {"date": "2026-03-11", "close": 10.89, "volume": 10315.0}, {"date": "2026-03-12", "close": 10.89, "volume": null}, {"date": "2026-03-13", "close": 10.89, "volume": null}, {"date": "2026-03-16", "close": 10.89, "volume": null}, {"date": "2026-03-17", "close": 10.86, "volume": 2109.0}, {"date": "2026-03-18", "close": 10.92, "volume": 6303.0}, {"date": "2026-03-19", "close": 10.92, "volume": null}, {"date": "2026-03-20", "close": 10.93, "volume": 2947.0}, {"date": "2026-03-23", "close": 10.93, "volume": 228.0}, {"date": "2026-03-24", "close": 10.93, "volume": 1708.0}, {"date": "2026-03-25", "close": 10.93, "volume": null}, {"date": "2026-03-26", "close": 10.93, "volume": null}, {"date": "2026-03-27", "close": 10.93, "volume": null}, {"date": "2026-03-30", "close": 10.94, "volume": 3799.0}, {"date": "2026-03-31", "close": 10.93, "volume": 5007.0}, {"date": "2026-04-01", "close": 10.94, "volume": 406.0}, {"date": "2026-04-02", "close": 10.94, "volume": null}, {"date": "2026-04-06", "close": 10.94, "volume": null}, {"date": "2026-04-07", "close": 10.94, "volume": null}, {"date": "2026-04-08", "close": 10.94, "volume": null}, {"date": "2026-04-09", "close": 10.95, "volume": 800.0}, {"date": "2026-04-10", "close": 10.95, "volume": 600.0}, {"date": "2026-04-13", "close": 10.95, "volume": 601.0}, {"date": "2026-04-14", "close": 10.95, "volume": 400.0}, {"date": "2026-04-15", "close": 10.95, "volume": null}, {"date": "2026-04-16", "close": 10.95, "volume": null}, {"date": "2026-04-17", "close": 10.96, "volume": 400.0}, {"date": "2026-04-20", "close": 10.96, "volume": null}, {"date": "2026-04-21", "close": 10.96, "volume": null}, {"date": "2026-04-22", "close": 10.96, "volume": 4669.0}, {"date": "2026-04-23", "close": 10.96, "volume": 201.0}, {"date": "2026-04-24", "close": 10.96, "volume": null}, {"date": "2026-04-27", "close": 10.97, "volume": 744.0}, {"date": "2026-04-28", "close": 10.97, "volume": 304.0}, {"date": "2026-04-29", "close": 10.97, "volume": null}, {"date": "2026-04-30", "close": 10.97, "volume": null}, {"date": "2026-05-01", "close": 10.97, "volume": null}, {"date": "2026-05-04", "close": 10.97, "volume": 253.0}, {"date": "2026-05-05", "close": 10.97, "volume": null}, {"date": "2026-05-06", "close": 10.97, "volume": null}, {"date": "2026-05-07", "close": 10.97, "volume": null}, {"date": "2026-05-08", "close": 10.97, "volume": null}, {"date": "2026-05-11", "close": 10.97, "volume": null}, {"date": "2026-05-12", "close": 10.98, "volume": 221.0}, {"date": "2026-05-13", "close": 10.98, "volume": null}, {"date": "2026-05-14", "close": 10.98, "volume": 1122.0}, {"date": "2026-05-15", "close": 11.15, "volume": 1560.0}, {"date": "2026-05-18", "close": 11.15, "volume": null}, {"date": "2026-05-19", "close": 11.15, "volume": null}, {"date": "2026-05-20", "close": 11.19, "volume": 729.0}, {"date": "2026-05-21", "close": 10.98, "volume": 6042.0}, {"date": "2026-05-22", "close": 11.02, "volume": 50022.0}, {"date": "2026-05-26", "close": 11.02, "volume": 1160.0}, {"date": "2026-05-27", "close": 11.02, "volume": null}, {"date": "2026-05-28", "close": 10.97, "volume": 721668.0}, {"date": "2026-05-29", "close": 10.97, "volume": 1459.0}, {"date": "2026-06-01", "close": 11.01, "volume": 5310.0}, {"date": "2026-06-02", "close": 11.02, "volume": 1413.0}, {"date": "2026-06-03", "close": 11.02, "volume": null}, {"date": "2026-06-04", "close": 11.02, "volume": null}, {"date": "2026-06-05", "close": 11.02, "volume": null}, {"date": "2026-06-08", "close": 11.02, "volume": null}, {"date": "2026-06-09", "close": 11.02, "volume": null}, {"date": "2026-06-10", "close": 11.02, "volume": null}, {"date": "2026-06-11", "close": 11.02, "volume": null}, {"date": "2026-06-12", "close": 11.02, "volume": null}, {"date": "2026-06-15", "close": 11.02, "volume": null}, {"date": "2026-06-16", "close": 11.02, "volume": null}, {"date": "2026-06-17", "close": 11.02, "volume": null}, {"date": "2026-06-18", "close": 11.02, "volume": null}, {"date": "2026-06-22", "close": 11.03, "volume": 4901.0}, {"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": 11.06, "volume": 146.0}, {"date": "2026-06-29", "close": 11.21, "volume": 115.0}, {"date": "2026-06-30", "close": 11.21, "volume": null}, {"date": "2026-07-01", "close": 11.21, "volume": null}, {"date": "2026-07-02", "close": 11.21, "volume": null}, {"date": "2026-07-06", "close": 11.21, "volume": null}, {"date": "2026-07-07", "close": 11.22, "volume": 110.0}, {"date": "2026-07-08", "close": 11.2, "volume": 113.0}, {"date": "2026-07-09", "close": 11.2, "volume": null}, {"date": "2026-07-10", "close": 11.44, "volume": 357.0}, {"date": "2026-07-13", "close": 11.32, "volume": 290.0}, {"date": "2026-07-14", "close": 11.32, "volume": null}, {"date": "2026-07-15", "close": 11.18, "volume": 121.0}, {"date": "2026-07-16", "close": 11.18, "volume": null}, {"date": "2026-07-17", "close": 11.18, "volume": null}, {"date": "2026-07-20", "close": 11.18, "volume": null}, {"date": "2026-07-21", "close": 11.185, "volume": 120.0}, {"date": "2026-07-22", "close": 11.185, "volume": null}, {"date": "2026-07-23", "close": 11.185, "volume": null}, {"date": "2026-07-24", "close": 11.185, "volume": null}, {"date": "2026-07-27", "close": 11.185, "volume": null}, {"date": "2026-07-28", "close": 11.185, "volume": null}, {"date": "2026-07-29", "close": 11.185, "volume": null}, {"date": "2026-07-30", "close": 11.185, "volume": null}, {"date": "2026-07-31", "close": 11.185, "volume": null}, {"date": "2026-08-03", "close": 11.185, "volume": null}, {"date": "2026-08-04", "close": 11.185, "volume": null}, {"date": "2026-08-05", "close": 11.185, "volume": null}, {"date": "2026-08-06", "close": 11.185, "volume": null}, {"date": "2026-08-07", "close": 11.185, "volume": null}, {"date": "2026-08-10", "close": 11.185, "volume": null}, {"date": "2026-08-11", "close": 11.185, "volume": null}, {"date": "2026-08-12", "close": 11.185, "volume": null}, {"date": "2026-08-13", "close": 11.185, "volume": null}, {"date": "2026-08-14", "close": 11.185, "volume": null}, {"date": "2026-08-17", "close": 11.23, "volume": 85011.0}, {"date": "2026-08-18", "close": 11.23, "volume": null}, {"date": "2026-08-19", "close": 11.2, "volume": 131.0}, {"date": "2026-08-20", "close": 11.2, "volume": null}, {"date": "2026-08-21", "close": 11.34, "volume": 31886.0}, {"date": "2026-08-24", "close": 11.18, "volume": 10639.0}, {"date": "2026-08-25", "close": 11.2, "volume": 3221.0}, {"date": "2026-08-26", "close": 11.25, "volume": 881.0}, {"date": "2026-08-27", "close": 11.285, "volume": 626.0}, {"date": "2026-08-28", "close": 11.24, "volume": 1490.0}, {"date": "2026-08-31", "close": 11.54, "volume": 785.0}, {"date": "2026-09-01", "close": 11.54, "volume": null}, {"date": "2026-09-02", "close": 11.54, "volume": null}, {"date": "2026-09-03", "close": 11.54, "volume": 666.0}, {"date": "2026-09-04", "close": 11.38, "volume": 4101.0}, {"date": "2026-09-08", "close": 11.285, "volume": 478.0}, {"date": "2026-09-09", "close": 11.285, "volume": null}, {"date": "2026-09-10", "close": 11.37, "volume": 219.0}, {"date": "2026-09-11", "close": 11.545, "volume": 519.0}, {"date": "2026-09-14", "close": 11.545, "volume": null}, {"date": "2026-09-15", "close": 11.305, "volume": 11254.0}, {"date": "2026-09-16", "close": 11.305, "volume": 1235.0}, {"date": "2026-09-17", "close": 11.305, "volume": null}, {"date": "2026-09-18", "close": 11.305, "volume": null}], "refreshing": true}