{"ticker": "GPAT", "overview": {"name": "GP-Act III Acquisition Corp. - Class A Ordinary Share", "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": "GPAT", "has_prices": true, "as_of": "2026-09-18", "last": 11.15, "prev_close": 11.15, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.981653438238231, "vwap_20": 10.981639632346408, "vwap_60": 10.935574487009097, "vwap_250": 10.836599398847413, "high_52w": 11.16, "low_52w": 10.65, "avg_volume_20": 29487.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000222", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 8.66% passive stake in GPAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000222-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001604488-26-000091", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "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": "First Trust Capital Management L.P. raises a passive stake in GPAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000091-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001326389-26-000040", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "GP-Act III Acquisition Corp.", "who_key": "GP-Act III 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": "GP-Act III Acquisition Corp. takes a 11.1% passive stake in GPAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1834526/0001326389-26-000040-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224139}, {"id": "13DG-0001072613-26-000507", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "GP-Act III Acquisition Corp.", "who_key": "GP-Act III 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": null, "country": "", "headline": "GP-Act III Acquisition Corp. raises a passive stake in GPAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1834526/0001072613-26-000507-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227019}, {"id": "13DG-0001539041-26-000009", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "GP-Act III Acquisition Corp.", "who_key": "GP-Act III 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": null, "country": "", "headline": "GP-Act III Acquisition Corp. adjusts its stake in GPAT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1834526/0001539041-26-000009-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273099}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000222", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 8.66% passive stake in GPAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000222-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001604488-26-000091", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "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": "First Trust Capital Management L.P. raises a passive stake in GPAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000091-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001072613-26-000507", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "GP-Act III Acquisition Corp.", "who_key": "GP-Act III 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": null, "country": "", "headline": "GP-Act III Acquisition Corp. raises a passive stake in GPAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1834526/0001072613-26-000507-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 227019}, {"id": "13DG-0001326389-26-000040", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "GP-Act III Acquisition Corp.", "who_key": "GP-Act III 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": "GP-Act III Acquisition Corp. takes a 11.1% passive stake in GPAT", "source_url": "https://www.sec.gov/Archives/edgar/data/1834526/0001326389-26-000040-index.htm", "trade_date": "2026-06-04", "timestamp": "2026-05-31", "mins": 224139}, {"id": "13DG-0001539041-26-000009", "src": "13DG", "ticker": "GPAT", "cik": "1834526", "company": "GP-Act III Acquisition Corp.", "company_raw": "GP-Act III Acquisition Corp.", "who": "GP-Act III Acquisition Corp.", "who_key": "GP-Act III 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": null, "country": "", "headline": "GP-Act III Acquisition Corp. adjusts its stake in GPAT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1834526/0001539041-26-000009-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273099}], "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": "GP-Act III Acquisition Corp. - Warrants", "new_value": "GP-Act III Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001834526", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001834526", "applied": 1, "detected_at": "2026-10-24T19:05:40.672314"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GPATU", "new_value": "GP-Act III Acquisition Corp. - Units", "effective": "", "evidence": "GPATU is listed again under the same company (GP-Act III Acquisition Corp. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.889905"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GPAT", "new_value": "GP-Act III Acquisition Corp. - Class A Ordinary Share", "effective": "", "evidence": "GPAT is listed again under the same company (GP-Act III Acquisition Corp. - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.889828"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GPATW", "new_value": "GP-Act III Acquisition Corp. - Warrants", "effective": "", "evidence": "GPATW is listed again under the same company (GP-Act III Acquisition Corp. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.599758"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GPAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-07-01", "close": 9.99, "volume": 83719.0}, {"date": "2024-07-02", "close": 9.99, "volume": 786158.0}, {"date": "2024-07-03", "close": 9.99, "volume": 12001.0}, {"date": "2024-07-05", "close": 9.99, "volume": 180450.0}, {"date": "2024-07-08", "close": 9.98, "volume": 1915325.0}, {"date": "2024-07-09", "close": 9.99, "volume": 976880.0}, {"date": "2024-07-10", "close": 9.99, "volume": 48818.0}, {"date": "2024-07-11", "close": 10.0, "volume": 49818.0}, {"date": "2024-07-12", "close": 9.99, "volume": 42044.0}, {"date": "2024-07-15", "close": 10.0, "volume": 545.0}, {"date": "2024-07-16", "close": 10.0, "volume": 62212.0}, {"date": "2024-07-17", "close": 10.0, "volume": 500840.0}, {"date": "2024-07-18", "close": 10.01, "volume": 1377696.0}, {"date": "2024-07-19", "close": 10.01, "volume": 374043.0}, {"date": "2024-07-22", "close": 10.05, "volume": 6375.0}, {"date": "2024-07-23", "close": 10.03, "volume": 170892.0}, {"date": "2024-07-24", "close": 10.03, "volume": 1825.0}, {"date": "2024-07-25", "close": 10.02, "volume": 28529.0}, {"date": "2024-07-26", "close": 10.03, "volume": 17405.0}, {"date": "2024-07-29", "close": 10.035, "volume": 1105.0}, {"date": "2024-07-30", "close": 10.01, "volume": 85444.0}, {"date": "2024-07-31", "close": 10.015, "volume": 1246188.0}, {"date": "2024-08-01", "close": 10.015, "volume": null}, {"date": "2024-08-02", "close": 10.02, "volume": 267926.0}, {"date": "2024-08-05", "close": 10.02, "volume": 54661.0}, {"date": "2024-08-06", "close": 10.01, "volume": 1533955.0}, {"date": "2024-08-07", "close": 10.01, "volume": 167281.0}, {"date": "2024-08-08", "close": 10.02, "volume": 229560.0}, {"date": "2024-08-09", "close": 10.02, "volume": 218.0}, {"date": "2024-08-12", "close": 10.03, "volume": 77972.0}, {"date": "2024-08-13", "close": 10.02, "volume": 775.0}, {"date": "2024-08-14", "close": 10.02, "volume": 50601.0}, {"date": "2024-08-15", "close": 10.02, "volume": 105701.0}, {"date": "2024-08-16", "close": 10.02, "volume": 124.0}, {"date": "2024-08-19", "close": 10.025, "volume": 105.0}, {"date": "2024-08-20", "close": 10.04, "volume": 464.0}, {"date": "2024-08-21", "close": 10.04, "volume": null}, {"date": "2024-08-22", "close": 10.05, "volume": 162.0}, {"date": "2024-08-23", "close": 10.015, "volume": 2443959.0}, {"date": "2024-08-26", "close": 10.025, "volume": 457369.0}, {"date": "2024-08-27", "close": 10.015, "volume": 14527.0}, {"date": "2024-08-28", "close": 10.015, "volume": 1088.0}, {"date": "2024-08-29", "close": 10.015, "volume": 100172.0}, {"date": "2024-08-30", "close": 10.06, "volume": 101.0}, {"date": "2024-09-03", "close": 10.01, "volume": 50000.0}, {"date": "2024-09-04", "close": 10.015, "volume": 134162.0}, {"date": "2024-09-05", "close": 10.02, "volume": 172852.0}, {"date": "2024-09-06", "close": 10.02, "volume": 101100.0}, {"date": "2024-09-09", "close": 10.0001, "volume": 906.0}, {"date": "2024-09-10", "close": 10.02, "volume": 3218.0}, {"date": "2024-09-11", "close": 10.03, "volume": 222645.0}, {"date": "2024-09-12", "close": 10.03, "volume": 99793.0}, {"date": "2024-09-13", "close": 10.02, "volume": 150002.0}, {"date": "2024-09-16", "close": 10.02, "volume": 5690.0}, {"date": "2024-09-17", "close": 10.04, "volume": 374554.0}, {"date": "2024-09-18", "close": 10.04, "volume": 4065.0}, {"date": "2024-09-19", "close": 10.04, "volume": 104861.0}, {"date": "2024-09-20", "close": 10.04, "volume": 504564.0}, {"date": "2024-09-23", "close": 10.055, "volume": 41255.0}, {"date": "2024-09-24", "close": 10.06, "volume": 67382.0}, {"date": "2024-09-25", "close": 10.08, "volume": 408109.0}, {"date": "2024-09-26", "close": 10.08, "volume": 24156.0}, {"date": "2024-09-27", "close": 10.08, "volume": null}, {"date": "2024-09-30", "close": 10.08, "volume": 76286.0}, {"date": "2024-10-01", "close": 10.08, "volume": 3058.0}, {"date": "2024-10-02", "close": 10.08, "volume": null}, {"date": "2024-10-03", "close": 10.08, "volume": 1716.0}, {"date": "2024-10-04", "close": 10.08, "volume": null}, {"date": "2024-10-07", "close": 10.08, "volume": null}, {"date": "2024-10-08", "close": 10.08, "volume": null}, {"date": "2024-10-09", "close": 10.07, "volume": 79597.0}, {"date": "2024-10-10", "close": 10.06, "volume": 6651.0}, {"date": "2024-10-11", "close": 10.05, "volume": 9412.0}, {"date": "2024-10-14", "close": 10.07, "volume": 3351.0}, {"date": "2024-10-15", "close": 10.06, "volume": 24210.0}, {"date": "2024-10-16", "close": 10.07, "volume": 9684.0}, {"date": "2024-10-17", "close": 10.08, "volume": 121358.0}, {"date": "2024-10-18", "close": 10.08, "volume": 10757.0}, {"date": "2024-10-21", "close": 10.08, "volume": null}, {"date": "2024-10-22", "close": 10.08, "volume": 4374.0}, {"date": "2024-10-23", "close": 10.07, "volume": 316700.0}, {"date": "2024-10-24", "close": 10.07, "volume": 2078.0}, {"date": "2024-10-25", "close": 10.07, "volume": 2273.0}, {"date": "2024-10-28", "close": 10.07, "volume": 95292.0}, {"date": "2024-10-29", "close": 10.07, "volume": 2500.0}, {"date": "2024-10-30", "close": 10.08, "volume": 5976.0}, {"date": "2024-10-31", "close": 10.071, "volume": 1022.0}, {"date": "2024-11-01", "close": 10.08, "volume": 7525.0}, {"date": "2024-11-04", "close": 10.07, "volume": 399.0}, {"date": "2024-11-05", "close": 10.08, "volume": 10970.0}, {"date": "2024-11-06", "close": 10.08, "volume": 155188.0}, {"date": "2024-11-07", "close": 10.07, "volume": 1893.0}, {"date": "2024-11-08", "close": 10.07, "volume": 17496.0}, {"date": "2024-11-11", "close": 10.08, "volume": 300.0}, {"date": "2024-11-12", "close": 10.08, "volume": null}, {"date": "2024-11-13", "close": 10.08, "volume": 43616.0}, {"date": "2024-11-14", "close": 10.0799, "volume": 137098.0}, {"date": "2024-11-15", "close": 10.08, "volume": 248.0}, {"date": "2024-11-18", "close": 10.08, "volume": 13108.0}, {"date": "2024-11-19", "close": 10.0821, "volume": 58119.0}, {"date": "2024-11-20", "close": 10.08, "volume": 263085.0}, {"date": "2024-11-21", "close": 10.09, "volume": 10593.0}, {"date": "2024-11-22", "close": 10.08, "volume": 53021.0}, {"date": "2024-11-25", "close": 10.1097, "volume": 230901.0}, {"date": "2024-11-26", "close": 10.12, "volume": 547450.0}, {"date": "2024-11-27", "close": 10.12, "volume": 2715.0}, {"date": "2024-11-29", "close": 10.12, "volume": null}, {"date": "2024-12-02", "close": 10.1378, "volume": 30119.0}, {"date": "2024-12-03", "close": 10.14, "volume": 90642.0}, {"date": "2024-12-04", "close": 10.14, "volume": null}, {"date": "2024-12-05", "close": 10.14, "volume": 1110.0}, {"date": "2024-12-06", "close": 10.125, "volume": 69384.0}, {"date": "2024-12-09", "close": 10.13, "volume": 3458.0}, {"date": "2024-12-10", "close": 10.13, "volume": 3006.0}, {"date": "2024-12-11", "close": 10.14, "volume": 119954.0}, {"date": "2024-12-12", "close": 10.14, "volume": 2390.0}, {"date": "2024-12-13", "close": 10.14, "volume": 13671.0}, {"date": "2024-12-16", "close": 10.13, "volume": 3042.0}, {"date": "2024-12-17", "close": 10.14, "volume": 8447.0}, {"date": "2024-12-18", "close": 10.15, "volume": 128943.0}, {"date": "2024-12-19", "close": 10.15, "volume": 1011.0}, {"date": "2024-12-20", "close": 10.14, "volume": 5608.0}, {"date": "2024-12-23", "close": 10.16, "volume": 82801.0}, {"date": "2024-12-24", "close": 10.15, "volume": 12627.0}, {"date": "2024-12-26", "close": 10.15, "volume": null}, {"date": "2024-12-27", "close": 10.15, "volume": null}, {"date": "2024-12-30", "close": 10.16, "volume": 150.0}, {"date": "2024-12-31", "close": 10.14, "volume": 478.0}, {"date": "2025-01-02", "close": 10.15, "volume": 157799.0}, {"date": "2025-01-03", "close": 10.18, "volume": 247.0}, {"date": "2025-01-06", "close": 10.16, "volume": 2808.0}, {"date": "2025-01-07", "close": 10.18, "volume": 2224.0}, {"date": "2025-01-08", "close": 10.1501, "volume": 472.0}, {"date": "2025-01-10", "close": 10.1501, "volume": null}, {"date": "2025-01-13", "close": 10.1501, "volume": null}, {"date": "2025-01-14", "close": 10.16, "volume": 3997.0}, {"date": "2025-01-15", "close": 10.17, "volume": 5267.0}, {"date": "2025-01-16", "close": 10.17, "volume": 112385.0}, {"date": "2025-01-17", "close": 10.1709, "volume": 323.0}, {"date": "2025-01-21", "close": 10.17, "volume": 9986.0}, {"date": "2025-01-22", "close": 10.19, "volume": 3603.0}, {"date": "2025-01-23", "close": 10.19, "volume": null}, {"date": "2025-01-24", "close": 10.18, "volume": 26219.0}, {"date": "2025-01-27", "close": 10.2, "volume": 2281.0}, {"date": "2025-01-28", "close": 10.2, "volume": 37717.0}, {"date": "2025-01-29", "close": 10.24, "volume": 3176.0}, {"date": "2025-01-30", "close": 10.19, "volume": 5618.0}, {"date": "2025-01-31", "close": 10.24, "volume": 820.0}, {"date": "2025-02-03", "close": 10.24, "volume": 2561.0}, {"date": "2025-02-04", "close": 10.24, "volume": 1038.0}, {"date": "2025-02-05", "close": 10.22, "volume": 2147.0}, {"date": "2025-02-06", "close": 10.28, "volume": 248.0}, {"date": "2025-02-07", "close": 10.22, "volume": 136.0}, {"date": "2025-02-10", "close": 10.21, "volume": 24539.0}, {"date": "2025-02-11", "close": 10.22, "volume": 7249.0}, {"date": "2025-02-12", "close": 10.29, "volume": 2380.0}, {"date": "2025-02-13", "close": 10.3, "volume": 199.0}, {"date": "2025-02-14", "close": 10.29, "volume": 3509.0}, {"date": "2025-02-18", "close": 10.24, "volume": 2289.0}, {"date": "2025-02-19", "close": 10.29, "volume": 121.0}, {"date": "2025-02-20", "close": 10.29, "volume": 165.0}, {"date": "2025-02-21", "close": 10.29, "volume": 1914.0}, {"date": "2025-02-24", "close": 10.27, "volume": 10052.0}, {"date": "2025-02-25", "close": 10.28, "volume": 2122.0}, {"date": "2025-02-26", "close": 10.3, "volume": 215.0}, {"date": "2025-02-27", "close": 10.3, "volume": 105.0}, {"date": "2025-02-28", "close": 10.26, "volume": 1450.0}, {"date": "2025-03-03", "close": 10.25, "volume": 7973.0}, {"date": "2025-03-04", "close": 10.25, "volume": 57147.0}, {"date": "2025-03-05", "close": 10.25, "volume": 930.0}, {"date": "2025-03-06", "close": 10.295, "volume": 251022.0}, {"date": "2025-03-07", "close": 10.26, "volume": 13681.0}, {"date": "2025-03-10", "close": 10.26, "volume": 13478.0}, {"date": "2025-03-11", "close": 10.26, "volume": null}, {"date": "2025-03-12", "close": 10.27, "volume": 942.0}, {"date": "2025-03-13", "close": 10.27, "volume": null}, {"date": "2025-03-14", "close": 10.27, "volume": null}, {"date": "2025-03-17", "close": 10.27, "volume": null}, {"date": "2025-03-18", "close": 10.27, "volume": 4327.0}, {"date": "2025-03-19", "close": 10.28, "volume": 531.0}, {"date": "2025-03-20", "close": 10.3, "volume": 8618.0}, {"date": "2025-03-21", "close": 10.27, "volume": 178.0}, {"date": "2025-03-24", "close": 10.3, "volume": 716.0}, {"date": "2025-03-25", "close": 10.3, "volume": null}, {"date": "2025-03-26", "close": 10.3, "volume": null}, {"date": "2025-03-27", "close": 10.3, "volume": 2769.0}, {"date": "2025-03-28", "close": 10.3, "volume": null}, {"date": "2025-03-31", "close": 10.3, "volume": null}, {"date": "2025-04-01", "close": 10.3068, "volume": 993.0}, {"date": "2025-04-02", "close": 10.3068, "volume": null}, {"date": "2025-04-03", "close": 10.3, "volume": 503.0}, {"date": "2025-04-04", "close": 10.31, "volume": 974248.0}, {"date": "2025-04-07", "close": 10.35, "volume": 215573.0}, {"date": "2025-04-08", "close": 10.31, "volume": 16213.0}, {"date": "2025-04-09", "close": 10.3379, "volume": 465.0}, {"date": "2025-04-10", "close": 10.33, "volume": 2668.0}, {"date": "2025-04-11", "close": 10.33, "volume": null}, {"date": "2025-04-14", "close": 10.32, "volume": 5853.0}, {"date": "2025-04-15", "close": 10.31, "volume": 22692.0}, {"date": "2025-04-16", "close": 10.34, "volume": 14636.0}, {"date": "2025-04-17", "close": 10.34, "volume": null}, {"date": "2025-04-21", "close": 10.32, "volume": 148.0}, {"date": "2025-04-22", "close": 10.32, "volume": null}, {"date": "2025-04-23", "close": 10.35, "volume": 10283.0}, {"date": "2025-04-24", "close": 10.3456, "volume": 1544.0}, {"date": "2025-04-25", "close": 10.3456, "volume": null}, {"date": "2025-04-28", "close": 10.36, "volume": 535881.0}, {"date": "2025-04-29", "close": 10.35, "volume": 51561.0}, {"date": "2025-04-30", "close": 10.36, "volume": 14521.0}, {"date": "2025-05-01", "close": 10.4, "volume": 1105777.0}, {"date": "2025-05-02", "close": 10.415, "volume": 1226950.0}, {"date": "2025-05-05", "close": 10.42, "volume": 33264.0}, {"date": "2025-05-06", "close": 10.4, "volume": 408.0}, {"date": "2025-05-07", "close": 10.4, "volume": null}, {"date": "2025-05-08", "close": 10.4392, "volume": 855095.0}, {"date": "2025-05-09", "close": 10.45, "volume": 124884.0}, {"date": "2025-05-12", "close": 10.44, "volume": 513313.0}, {"date": "2025-05-13", "close": 10.46, "volume": 555984.0}, {"date": "2025-05-14", "close": 10.49, "volume": 45739.0}, {"date": "2025-05-15", "close": 10.49, "volume": 450030.0}, {"date": "2025-05-16", "close": 10.485, "volume": 44385.0}, {"date": "2025-05-19", "close": 10.48, "volume": 3097.0}, {"date": "2025-05-20", "close": 10.48, "volume": null}, {"date": "2025-05-21", "close": 10.45, "volume": 661.0}, {"date": "2025-05-22", "close": 10.49, "volume": 102209.0}, {"date": "2025-05-23", "close": 10.48, "volume": 8503.0}, {"date": "2025-05-27", "close": 10.48, "volume": 1390895.0}, {"date": "2025-05-28", "close": 10.48, "volume": 25216.0}, {"date": "2025-05-29", "close": 10.47, "volume": 64948.0}, {"date": "2025-05-30", "close": 10.47, "volume": 545.0}, {"date": "2025-06-02", "close": 10.48, "volume": 494.0}, {"date": "2025-06-03", "close": 10.51, "volume": 1105.0}, {"date": "2025-06-04", "close": 10.53, "volume": 250162.0}, {"date": "2025-06-05", "close": 10.54, "volume": 2405.0}, {"date": "2025-06-06", "close": 10.56, "volume": 1815.0}, {"date": "2025-06-09", "close": 10.56, "volume": 5502.0}, {"date": "2025-06-10", "close": 10.59, "volume": 375028.0}, {"date": "2025-06-11", "close": 10.59, "volume": 269388.0}, {"date": "2025-06-12", "close": 10.59, "volume": 3078.0}, {"date": "2025-06-13", "close": 10.59, "volume": 6750.0}, {"date": "2025-06-16", "close": 10.59, "volume": 281289.0}, {"date": "2025-06-17", "close": 10.6, "volume": 222780.0}, {"date": "2025-06-18", "close": 10.6, "volume": 1355.0}, {"date": "2025-06-20", "close": 10.57, "volume": 166508.0}, {"date": "2025-06-23", "close": 10.57, "volume": 1110.0}, {"date": "2025-06-24", "close": 10.57, "volume": 784.0}, {"date": "2025-06-25", "close": 10.55, "volume": 98200.0}, {"date": "2025-06-26", "close": 10.54, "volume": 222.0}, {"date": "2025-06-27", "close": 10.54, "volume": null}, {"date": "2025-06-30", "close": 10.55, "volume": 26227.0}, {"date": "2025-07-01", "close": 10.54, "volume": 24594.0}, {"date": "2025-07-02", "close": 10.535, "volume": 170.0}, {"date": "2025-07-03", "close": 10.535, "volume": null}, {"date": "2025-07-07", "close": 10.54, "volume": 189696.0}, {"date": "2025-07-08", "close": 10.54, "volume": null}, {"date": "2025-07-09", "close": 10.54, "volume": null}, {"date": "2025-07-10", "close": 10.54, "volume": null}, {"date": "2025-07-11", "close": 10.53, "volume": 9018.0}, {"date": "2025-07-14", "close": 10.53, "volume": null}, {"date": "2025-07-15", "close": 10.55, "volume": 213.0}, {"date": "2025-07-16", "close": 10.58, "volume": 26078.0}, {"date": "2025-07-17", "close": 10.58, "volume": null}, {"date": "2025-07-18", "close": 10.58, "volume": null}, {"date": "2025-07-21", "close": 10.58, "volume": 3488.0}, {"date": "2025-07-22", "close": 10.58, "volume": null}, {"date": "2025-07-23", "close": 10.58, "volume": null}, {"date": "2025-07-24", "close": 10.58, "volume": null}, {"date": "2025-07-25", "close": 10.59, "volume": 705608.0}, {"date": "2025-07-28", "close": 10.58, "volume": 1373.0}, {"date": "2025-07-29", "close": 10.57, "volume": 7911.0}, {"date": "2025-07-30", "close": 10.57, "volume": null}, {"date": "2025-07-31", "close": 10.6, "volume": 209.0}, {"date": "2025-08-01", "close": 10.555, "volume": 220286.0}, {"date": "2025-08-04", "close": 10.555, "volume": 5665.0}, {"date": "2025-08-05", "close": 10.56, "volume": 89095.0}, {"date": "2025-08-06", "close": 10.55, "volume": 62437.0}, {"date": "2025-08-07", "close": 10.56, "volume": 35174.0}, {"date": "2025-08-08", "close": 10.55, "volume": 32214.0}, {"date": "2025-08-11", "close": 10.54, "volume": 1220465.0}, {"date": "2025-08-12", "close": 10.545, "volume": 531350.0}, {"date": "2025-08-13", "close": 10.555, "volume": 97821.0}, {"date": "2025-08-14", "close": 10.57, "volume": 616.0}, {"date": "2025-08-15", "close": 10.53, "volume": 305027.0}, {"date": "2025-08-18", "close": 10.53, "volume": null}, {"date": "2025-08-19", "close": 10.56, "volume": 1125.0}, {"date": "2025-08-20", "close": 10.6, "volume": 249.0}, {"date": "2025-08-21", "close": 10.6, "volume": 1571.0}, {"date": "2025-08-22", "close": 10.59, "volume": 209.0}, {"date": "2025-08-25", "close": 10.59, "volume": 125.0}, {"date": "2025-08-26", "close": 10.575, "volume": 119.0}, {"date": "2025-08-27", "close": 10.575, "volume": null}, {"date": "2025-08-28", "close": 10.58, "volume": 5082.0}, {"date": "2025-08-29", "close": 10.6, "volume": 37322.0}, {"date": "2025-09-02", "close": 10.6, "volume": 4613.0}, {"date": "2025-09-03", "close": 10.6, "volume": 118.0}, {"date": "2025-09-04", "close": 10.6, "volume": 676.0}, {"date": "2025-09-05", "close": 10.5868, "volume": 434.0}, {"date": "2025-09-08", "close": 10.5868, "volume": null}, {"date": "2025-09-09", "close": 10.6, "volume": 169.0}, {"date": "2025-09-10", "close": 10.58, "volume": 2174.0}, {"date": "2025-09-11", "close": 10.58, "volume": null}, {"date": "2025-09-12", "close": 10.58, "volume": null}, {"date": "2025-09-15", "close": 10.58, "volume": null}, {"date": "2025-09-16", "close": 10.58, "volume": null}, {"date": "2025-09-17", "close": 10.56, "volume": 902.0}, {"date": "2025-09-18", "close": 10.58, "volume": 401.0}, {"date": "2025-09-19", "close": 10.58, "volume": null}, {"date": "2025-09-22", "close": 10.58, "volume": 18601.0}, {"date": "2025-09-23", "close": 10.58, "volume": 3209.0}, {"date": "2025-09-24", "close": 10.59, "volume": 100.0}, {"date": "2025-09-25", "close": 10.59, "volume": null}, {"date": "2025-09-26", "close": 10.59, "volume": null}, {"date": "2025-09-29", "close": 10.6, "volume": 3413.0}, {"date": "2025-09-30", "close": 10.6, "volume": 20494.0}, {"date": "2025-10-01", "close": 10.63, "volume": 2000.0}, {"date": "2025-10-02", "close": 10.63, "volume": null}, {"date": "2025-10-03", "close": 10.63, "volume": null}, {"date": "2025-10-06", "close": 10.6, "volume": 106.0}, {"date": "2025-10-07", "close": 10.6, "volume": null}, {"date": "2025-10-08", "close": 10.63, "volume": 35755.0}, {"date": "2025-10-09", "close": 10.6385, "volume": 262.0}, {"date": "2025-10-10", "close": 10.6385, "volume": null}, {"date": "2025-10-13", "close": 10.6, "volume": 201.0}, {"date": "2025-10-14", "close": 10.6546, "volume": 255511.0}, {"date": "2025-10-15", "close": 10.6546, "volume": null}, {"date": "2025-10-16", "close": 10.67, "volume": 175.0}, {"date": "2025-10-17", "close": 10.6437, "volume": 534.0}, {"date": "2025-10-20", "close": 10.64, "volume": 636.0}, {"date": "2025-10-21", "close": 10.67, "volume": 9319.0}, {"date": "2025-10-22", "close": 10.68, "volume": 2168.0}, {"date": "2025-10-23", "close": 10.68, "volume": null}, {"date": "2025-10-24", "close": 10.68, "volume": 65058.0}, {"date": "2025-10-27", "close": 10.65, "volume": 6006.0}, {"date": "2025-10-28", "close": 10.6617, "volume": 4678.0}, {"date": "2025-10-29", "close": 10.6617, "volume": null}, {"date": "2025-10-30", "close": 10.68, "volume": 275368.0}, {"date": "2025-10-31", "close": 10.67, "volume": 260.0}, {"date": "2025-11-03", "close": 10.65, "volume": 2612.0}, {"date": "2025-11-04", "close": 10.7, "volume": 30238.0}, {"date": "2025-11-05", "close": 10.65, "volume": 223.0}, {"date": "2025-11-06", "close": 10.65, "volume": null}, {"date": "2025-11-07", "close": 10.67, "volume": 102.0}, {"date": "2025-11-10", "close": 10.66, "volume": 5417.0}, {"date": "2025-11-11", "close": 10.66, "volume": 5782.0}, {"date": "2025-11-12", "close": 10.65, "volume": 200.0}, {"date": "2025-11-13", "close": 10.6504, "volume": 41704.0}, {"date": "2025-11-14", "close": 10.6504, "volume": null}, {"date": "2025-11-17", "close": 10.6504, "volume": null}, {"date": "2025-11-18", "close": 10.6504, "volume": null}, {"date": "2025-11-19", "close": 10.6504, "volume": null}, {"date": "2025-11-20", "close": 10.6504, "volume": null}, {"date": "2025-11-21", "close": 10.6504, "volume": null}, {"date": "2025-11-24", "close": 10.65, "volume": 104.0}, {"date": "2025-11-25", "close": 10.65, "volume": null}, {"date": "2025-11-26", "close": 10.655, "volume": 5341.0}, {"date": "2025-11-28", "close": 10.65, "volume": 1015.0}, {"date": "2025-12-01", "close": 10.7, "volume": 13596.0}, {"date": "2025-12-02", "close": 10.7, "volume": null}, {"date": "2025-12-03", "close": 10.7, "volume": 1324.0}, {"date": "2025-12-04", "close": 10.7, "volume": null}, {"date": "2025-12-05", "close": 10.655, "volume": 11636.0}, {"date": "2025-12-08", "close": 10.655, "volume": null}, {"date": "2025-12-09", "close": 10.655, "volume": null}, {"date": "2025-12-10", "close": 10.66, "volume": 566.0}, {"date": "2025-12-11", "close": 10.66, "volume": 1109.0}, {"date": "2025-12-12", "close": 10.66, "volume": null}, {"date": "2025-12-15", "close": 10.66, "volume": null}, {"date": "2025-12-16", "close": 10.66, "volume": null}, {"date": "2025-12-17", "close": 10.66, "volume": 153.0}, {"date": "2025-12-18", "close": 10.66, "volume": null}, {"date": "2025-12-19", "close": 10.6601, "volume": 9004.0}, {"date": "2025-12-22", "close": 10.6601, "volume": null}, {"date": "2025-12-23", "close": 10.67, "volume": 14714.0}, {"date": "2025-12-24", "close": 10.67, "volume": null}, {"date": "2025-12-26", "close": 10.68, "volume": 1519.0}, {"date": "2025-12-29", "close": 10.68, "volume": 1262.0}, {"date": "2025-12-30", "close": 10.69, "volume": 3577.0}, {"date": "2025-12-31", "close": 10.69, "volume": 2128.0}, {"date": "2026-01-02", "close": 10.67, "volume": 4938.0}, {"date": "2026-01-05", "close": 10.7, "volume": 944.0}, {"date": "2026-01-06", "close": 10.72, "volume": 1928.0}, {"date": "2026-01-07", "close": 10.715, "volume": 426.0}, {"date": "2026-01-08", "close": 10.715, "volume": null}, {"date": "2026-01-09", "close": 10.72, "volume": 220.0}, {"date": "2026-01-12", "close": 10.725, "volume": 16410.0}, {"date": "2026-01-13", "close": 10.725, "volume": null}, {"date": "2026-01-14", "close": 10.725, "volume": null}, {"date": "2026-01-15", "close": 10.73, "volume": 175.0}, {"date": "2026-01-16", "close": 10.7, "volume": 1401.0}, {"date": "2026-01-20", "close": 10.7, "volume": null}, {"date": "2026-01-21", "close": 10.72, "volume": 252434.0}, {"date": "2026-01-22", "close": 10.74, "volume": 156.0}, {"date": "2026-01-23", "close": 10.74, "volume": null}, {"date": "2026-01-26", "close": 10.74, "volume": null}, {"date": "2026-01-27", "close": 10.75, "volume": 107.0}, {"date": "2026-01-28", "close": 10.75, "volume": null}, {"date": "2026-01-29", "close": 10.74, "volume": 1794.0}, {"date": "2026-01-30", "close": 10.74, "volume": 1131.0}, {"date": "2026-02-02", "close": 10.75, "volume": 1513.0}, {"date": "2026-02-03", "close": 10.74, "volume": 1611.0}, {"date": "2026-02-04", "close": 10.74, "volume": null}, {"date": "2026-02-05", "close": 10.73, "volume": 382.0}, {"date": "2026-02-06", "close": 10.73, "volume": null}, {"date": "2026-02-09", "close": 10.75, "volume": 993.0}, {"date": "2026-02-10", "close": 10.74, "volume": 860.0}, {"date": "2026-02-11", "close": 10.74, "volume": null}, {"date": "2026-02-12", "close": 10.76, "volume": 17668.0}, {"date": "2026-02-13", "close": 10.76, "volume": null}, {"date": "2026-02-17", "close": 10.7549, "volume": 207.0}, {"date": "2026-02-18", "close": 10.76, "volume": 36652.0}, {"date": "2026-02-19", "close": 10.76, "volume": null}, {"date": "2026-02-20", "close": 10.76, "volume": null}, {"date": "2026-02-23", "close": 10.78, "volume": 34964.0}, {"date": "2026-02-24", "close": 10.78, "volume": 150527.0}, {"date": "2026-02-25", "close": 10.79, "volume": 3563.0}, {"date": "2026-02-26", "close": 10.78, "volume": 507.0}, {"date": "2026-02-27", "close": 10.782, "volume": 266.0}, {"date": "2026-03-02", "close": 10.78, "volume": 338.0}, {"date": "2026-03-03", "close": 10.78, "volume": 62272.0}, {"date": "2026-03-04", "close": 10.78, "volume": null}, {"date": "2026-03-05", "close": 10.78, "volume": null}, {"date": "2026-03-06", "close": 10.78, "volume": null}, {"date": "2026-03-09", "close": 10.77, "volume": 1013.0}, {"date": "2026-03-10", "close": 10.785, "volume": 67850.0}, {"date": "2026-03-11", "close": 10.785, "volume": null}, {"date": "2026-03-12", "close": 10.8, "volume": 102940.0}, {"date": "2026-03-13", "close": 10.785, "volume": 545551.0}, {"date": "2026-03-16", "close": 10.8, "volume": 7879.0}, {"date": "2026-03-17", "close": 10.795, "volume": 31373.0}, {"date": "2026-03-18", "close": 10.8, "volume": 5284.0}, {"date": "2026-03-19", "close": 10.78, "volume": 3961.0}, {"date": "2026-03-20", "close": 10.82, "volume": 88933.0}, {"date": "2026-03-23", "close": 10.82, "volume": 2726.0}, {"date": "2026-03-24", "close": 10.8, "volume": 120017.0}, {"date": "2026-03-25", "close": 10.8, "volume": null}, {"date": "2026-03-26", "close": 10.83, "volume": 513912.0}, {"date": "2026-03-27", "close": 10.82, "volume": 2423.0}, {"date": "2026-03-30", "close": 10.82, "volume": 660738.0}, {"date": "2026-03-31", "close": 10.84, "volume": 1654249.0}, {"date": "2026-04-01", "close": 10.84, "volume": 1118453.0}, {"date": "2026-04-02", "close": 10.88, "volume": 22670.0}, {"date": "2026-04-06", "close": 10.85, "volume": 1685.0}, {"date": "2026-04-07", "close": 10.83, "volume": 86237.0}, {"date": "2026-04-08", "close": 10.83, "volume": 1860.0}, {"date": "2026-04-09", "close": 10.84, "volume": 203188.0}, {"date": "2026-04-10", "close": 10.87, "volume": 3692.0}, {"date": "2026-04-13", "close": 10.85, "volume": 1533.0}, {"date": "2026-04-14", "close": 10.88, "volume": 20602.0}, {"date": "2026-04-15", "close": 10.86, "volume": 6011.0}, {"date": "2026-04-16", "close": 10.89, "volume": 660.0}, {"date": "2026-04-17", "close": 10.89, "volume": 100594.0}, {"date": "2026-04-20", "close": 10.84, "volume": 151370.0}, {"date": "2026-04-21", "close": 10.82, "volume": 190.0}, {"date": "2026-04-22", "close": 10.82, "volume": 52292.0}, {"date": "2026-04-23", "close": 10.855, "volume": 825713.0}, {"date": "2026-04-24", "close": 10.82, "volume": 796489.0}, {"date": "2026-04-27", "close": 10.89, "volume": 2886.0}, {"date": "2026-04-28", "close": 10.81, "volume": 695.0}, {"date": "2026-04-29", "close": 10.81, "volume": 201.0}, {"date": "2026-04-30", "close": 10.81, "volume": 104.0}, {"date": "2026-05-01", "close": 10.81, "volume": null}, {"date": "2026-05-04", "close": 10.79, "volume": 251.0}, {"date": "2026-05-05", "close": 10.84, "volume": 780.0}, {"date": "2026-05-06", "close": 10.84, "volume": 151.0}, {"date": "2026-05-07", "close": 10.8, "volume": 101.0}, {"date": "2026-05-08", "close": 10.81, "volume": 664.0}, {"date": "2026-05-11", "close": 10.79, "volume": 625250.0}, {"date": "2026-05-12", "close": 10.89, "volume": 2599429.0}, {"date": "2026-05-13", "close": 10.89, "volume": null}, {"date": "2026-05-14", "close": 10.84, "volume": 2280.0}, {"date": "2026-05-15", "close": 10.82, "volume": 430.0}, {"date": "2026-05-18", "close": 10.81, "volume": 317.0}, {"date": "2026-05-19", "close": 10.81, "volume": null}, {"date": "2026-05-20", "close": 10.98, "volume": 3414.0}, {"date": "2026-05-21", "close": 10.8, "volume": 407.0}, {"date": "2026-05-22", "close": 10.83, "volume": 570.0}, {"date": "2026-05-26", "close": 10.83, "volume": 135.0}, {"date": "2026-05-27", "close": 10.83, "volume": null}, {"date": "2026-05-28", "close": 10.83, "volume": null}, {"date": "2026-05-29", "close": 10.83, "volume": null}, {"date": "2026-06-01", "close": 10.83, "volume": null}, {"date": "2026-06-02", "close": 10.83, "volume": null}, {"date": "2026-06-03", "close": 10.83, "volume": null}, {"date": "2026-06-04", "close": 10.83, "volume": null}, {"date": "2026-06-05", "close": 10.83, "volume": null}, {"date": "2026-06-08", "close": 10.83, "volume": 10012.0}, {"date": "2026-06-09", "close": 10.83, "volume": null}, {"date": "2026-06-10", "close": 10.83, "volume": null}, {"date": "2026-06-11", "close": 10.83, "volume": null}, {"date": "2026-06-12", "close": 10.84, "volume": 38197.0}, {"date": "2026-06-15", "close": 10.92, "volume": 1633.0}, {"date": "2026-06-16", "close": 10.9, "volume": 158.0}, {"date": "2026-06-17", "close": 10.88, "volume": 899113.0}, {"date": "2026-06-18", "close": 10.88, "volume": 1228.0}, {"date": "2026-06-22", "close": 10.9, "volume": 500599.0}, {"date": "2026-06-23", "close": 10.9, "volume": null}, {"date": "2026-06-24", "close": 10.88, "volume": 600.0}, {"date": "2026-06-25", "close": 10.88, "volume": 299.0}, {"date": "2026-06-26", "close": 10.88, "volume": null}, {"date": "2026-06-29", "close": 10.87, "volume": 6458.0}, {"date": "2026-06-30", "close": 10.87, "volume": null}, {"date": "2026-07-01", "close": 10.87, "volume": null}, {"date": "2026-07-02", "close": 10.87, "volume": null}, {"date": "2026-07-06", "close": 10.87, "volume": null}, {"date": "2026-07-07", "close": 10.87, "volume": null}, {"date": "2026-07-08", "close": 10.87, "volume": 23726.0}, {"date": "2026-07-09", "close": 11.11, "volume": 6365.0}, {"date": "2026-07-10", "close": 11.11, "volume": null}, {"date": "2026-07-13", "close": 11.01, "volume": 316.0}, {"date": "2026-07-14", "close": 11.01, "volume": null}, {"date": "2026-07-15", "close": 11.01, "volume": null}, {"date": "2026-07-16", "close": 11.01, "volume": null}, {"date": "2026-07-17", "close": 11.01, "volume": null}, {"date": "2026-07-20", "close": 11.01, "volume": null}, {"date": "2026-07-21", "close": 10.91, "volume": 1368.0}, {"date": "2026-07-22", "close": 10.93, "volume": 356554.0}, {"date": "2026-07-23", "close": 10.91, "volume": 69227.0}, {"date": "2026-07-24", "close": 10.91, "volume": null}, {"date": "2026-07-27", "close": 10.91, "volume": 835.0}, {"date": "2026-07-28", "close": 10.91, "volume": 1921.0}, {"date": "2026-07-29", "close": 10.91, "volume": 3161.0}, {"date": "2026-07-30", "close": 10.92, "volume": 15525.0}, {"date": "2026-07-31", "close": 10.92, "volume": null}, {"date": "2026-08-03", "close": 11.15, "volume": 574.0}, {"date": "2026-08-04", "close": 11.15, "volume": null}, {"date": "2026-08-05", "close": 11.1, "volume": 582.0}, {"date": "2026-08-06", "close": 11.1, "volume": null}, {"date": "2026-08-07", "close": 11.16, "volume": 734.0}, {"date": "2026-08-10", "close": 11.16, "volume": null}, {"date": "2026-08-11", "close": 11.16, "volume": null}, {"date": "2026-08-12", "close": 11.16, "volume": null}, {"date": "2026-08-13", "close": 11.16, "volume": null}, {"date": "2026-08-14", "close": 11.16, "volume": null}, {"date": "2026-08-17", "close": 11.16, "volume": null}, {"date": "2026-08-18", "close": 11.16, "volume": null}, {"date": "2026-08-19", "close": 10.93, "volume": 207.0}, {"date": "2026-08-20", "close": 10.93, "volume": null}, {"date": "2026-08-21", "close": 10.93, "volume": null}, {"date": "2026-08-24", "close": 10.93, "volume": null}, {"date": "2026-08-25", "close": 10.93, "volume": null}, {"date": "2026-08-26", "close": 10.93, "volume": null}, {"date": "2026-08-27", "close": 10.93, "volume": null}, {"date": "2026-08-28", "close": 10.93, "volume": null}, {"date": "2026-08-31", "close": 10.93, "volume": null}, {"date": "2026-09-01", "close": 10.93, "volume": null}, {"date": "2026-09-02", "close": 10.93, "volume": null}, {"date": "2026-09-03", "close": 10.97, "volume": 120.0}, {"date": "2026-09-04", "close": 10.97, "volume": null}, {"date": "2026-09-08", "close": 10.97, "volume": null}, {"date": "2026-09-09", "close": 10.97, "volume": null}, {"date": "2026-09-10", "close": 10.97, "volume": null}, {"date": "2026-09-11", "close": 10.97, "volume": null}, {"date": "2026-09-14", "close": 10.98, "volume": 100187.0}, {"date": "2026-09-15", "close": 10.98, "volume": null}, {"date": "2026-09-16", "close": 11.15, "volume": 984.0}, {"date": "2026-09-17", "close": 11.15, "volume": null}, {"date": "2026-09-18", "close": 11.15, "volume": null}], "refreshing": true}