{"ticker": "IBAC", "overview": {"name": "IB Acquisition Corp. - Common Stock", "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": "IBAC", "has_prices": true, "as_of": "2026-09-18", "last": 11.64, "prev_close": 10.93, "change": 0.7100000000000009, "change_pct": 0.06495882891125351, "session_volume": 10418.0, "vwap_5": 11.201302083333333, "vwap_20": 11.11808586999867, "vwap_60": 10.94527959139422, "vwap_250": 10.629000663607599, "high_52w": 11.64, "low_52w": 10.42, "avg_volume_20": 2385.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000052", "src": "13DG", "ticker": "IBAC", "cik": "1998781", "company": "IB Acquisition Corp.", "company_raw": "IB 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 adjusts its stake in IBAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000052-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000052", "src": "13DG", "ticker": "IBAC", "cik": "1998781", "company": "IB Acquisition Corp.", "company_raw": "IB 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 adjusts its stake in IBAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000052-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300402}], "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": "IB Acquisition Corp. - Right", "new_value": "IB Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001998781", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001998781", "applied": 1, "detected_at": "2026-10-25T02:45:42.450908"}, {"action": "CONSOLIDATION", "reason": null, "counterparty": null, "old_value": "0.0547", "new_value": "0.1100", "effective": "2026-03-16", "evidence": "IBACR moved 1:2 in one session on 2026-03-16 \u2014 a clean 1:2 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-18T13:09:20.790651"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IBAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-05-01", "close": 9.98, "volume": 2749.0}, {"date": "2024-05-02", "close": 9.93, "volume": 519170.0}, {"date": "2024-05-03", "close": 9.94, "volume": 203637.0}, {"date": "2024-05-06", "close": 9.94, "volume": 51751.0}, {"date": "2024-05-07", "close": 9.945, "volume": 12404.0}, {"date": "2024-05-08", "close": 9.95, "volume": 57428.0}, {"date": "2024-05-09", "close": 9.97, "volume": 36457.0}, {"date": "2024-05-10", "close": 9.99, "volume": 70993.0}, {"date": "2024-05-13", "close": 10.0, "volume": 332159.0}, {"date": "2024-05-14", "close": 9.9745, "volume": 582.0}, {"date": "2024-05-15", "close": 9.995, "volume": 13564.0}, {"date": "2024-05-16", "close": 10.0, "volume": 2164.0}, {"date": "2024-05-17", "close": 9.975, "volume": 827.0}, {"date": "2024-05-20", "close": 9.985, "volume": 8659.0}, {"date": "2024-05-21", "close": 10.0, "volume": 374.0}, {"date": "2024-05-22", "close": 9.9852, "volume": 3691.0}, {"date": "2024-05-23", "close": 9.9671, "volume": 557.0}, {"date": "2024-05-24", "close": 9.96, "volume": 6508.0}, {"date": "2024-05-28", "close": 9.95, "volume": 1002.0}, {"date": "2024-05-29", "close": 9.98, "volume": 511537.0}, {"date": "2024-05-30", "close": 9.97, "volume": 68622.0}, {"date": "2024-05-31", "close": 9.97, "volume": 513285.0}, {"date": "2024-06-03", "close": 9.97, "volume": 29393.0}, {"date": "2024-06-04", "close": 9.975, "volume": 265105.0}, {"date": "2024-06-05", "close": 9.97, "volume": 8097.0}, {"date": "2024-06-06", "close": 9.97, "volume": 452.0}, {"date": "2024-06-07", "close": 9.97, "volume": 5983.0}, {"date": "2024-06-10", "close": 9.98, "volume": 200123.0}, {"date": "2024-06-11", "close": 9.98, "volume": null}, {"date": "2024-06-12", "close": 9.975, "volume": 33550.0}, {"date": "2024-06-13", "close": 9.97, "volume": 585.0}, {"date": "2024-06-14", "close": 9.97, "volume": 7458.0}, {"date": "2024-06-17", "close": 9.97, "volume": 9706.0}, {"date": "2024-06-18", "close": 9.9708, "volume": 311.0}, {"date": "2024-06-20", "close": 9.965, "volume": 69075.0}, {"date": "2024-06-21", "close": 9.965, "volume": 2143.0}, {"date": "2024-06-24", "close": 9.96, "volume": 15004.0}, {"date": "2024-06-25", "close": 9.97, "volume": 485465.0}, {"date": "2024-06-26", "close": 9.975, "volume": 14954.0}, {"date": "2024-06-27", "close": 9.97, "volume": 68764.0}, {"date": "2024-06-28", "close": 9.97, "volume": 51166.0}, {"date": "2024-07-01", "close": 9.97, "volume": null}, {"date": "2024-07-02", "close": 9.98, "volume": 492369.0}, {"date": "2024-07-03", "close": 9.98, "volume": 294.0}, {"date": "2024-07-05", "close": 9.97, "volume": 12880.0}, {"date": "2024-07-08", "close": 9.965, "volume": 115761.0}, {"date": "2024-07-09", "close": 9.97, "volume": 304.0}, {"date": "2024-07-10", "close": 9.97, "volume": 533511.0}, {"date": "2024-07-11", "close": 9.97, "volume": 1558654.0}, {"date": "2024-07-12", "close": 9.97, "volume": 560546.0}, {"date": "2024-07-15", "close": 9.97, "volume": 2315.0}, {"date": "2024-07-16", "close": 9.975, "volume": 43793.0}, {"date": "2024-07-17", "close": 9.97, "volume": 350.0}, {"date": "2024-07-18", "close": 10.0, "volume": 185567.0}, {"date": "2024-07-19", "close": 10.0, "volume": 463353.0}, {"date": "2024-07-22", "close": 9.98, "volume": 21838.0}, {"date": "2024-07-23", "close": 10.05, "volume": 115282.0}, {"date": "2024-07-24", "close": 10.02, "volume": 208.0}, {"date": "2024-07-25", "close": 10.03, "volume": 255.0}, {"date": "2024-07-26", "close": 9.99, "volume": 4589.0}, {"date": "2024-07-29", "close": 10.01, "volume": 3495.0}, {"date": "2024-07-30", "close": 10.02, "volume": 10813.0}, {"date": "2024-07-31", "close": 10.01, "volume": 35927.0}, {"date": "2024-08-01", "close": 10.05, "volume": 16606.0}, {"date": "2024-08-02", "close": 9.99, "volume": 16699.0}, {"date": "2024-08-05", "close": 9.98, "volume": 88894.0}, {"date": "2024-08-06", "close": 9.98, "volume": null}, {"date": "2024-08-07", "close": 10.0, "volume": 4364.0}, {"date": "2024-08-08", "close": 10.02, "volume": 4001.0}, {"date": "2024-08-09", "close": 10.04, "volume": 1047.0}, {"date": "2024-08-12", "close": 10.01, "volume": 12329.0}, {"date": "2024-08-13", "close": 10.0, "volume": 17237.0}, {"date": "2024-08-14", "close": 10.0, "volume": 8599.0}, {"date": "2024-08-15", "close": 10.0, "volume": 10782.0}, {"date": "2024-08-16", "close": 10.01, "volume": 9618.0}, {"date": "2024-08-19", "close": 10.02, "volume": 12443.0}, {"date": "2024-08-20", "close": 10.0113, "volume": 3515.0}, {"date": "2024-08-21", "close": 10.01, "volume": 14782.0}, {"date": "2024-08-22", "close": 10.02, "volume": 8196.0}, {"date": "2024-08-23", "close": 10.02, "volume": 11507.0}, {"date": "2024-08-26", "close": 10.05, "volume": 101.0}, {"date": "2024-08-27", "close": 10.0, "volume": 2026.0}, {"date": "2024-08-28", "close": 10.0, "volume": 13357.0}, {"date": "2024-08-29", "close": 9.995, "volume": 400.0}, {"date": "2024-08-30", "close": 10.02, "volume": 9961.0}, {"date": "2024-09-03", "close": 10.005, "volume": 2870.0}, {"date": "2024-09-04", "close": 10.015, "volume": 46154.0}, {"date": "2024-09-05", "close": 10.0198, "volume": 3734.0}, {"date": "2024-09-06", "close": 10.0198, "volume": null}, {"date": "2024-09-09", "close": 10.04, "volume": 7803.0}, {"date": "2024-09-10", "close": 10.04, "volume": 5613.0}, {"date": "2024-09-11", "close": 9.98, "volume": 19280.0}, {"date": "2024-09-12", "close": 9.98, "volume": null}, {"date": "2024-09-13", "close": 9.98, "volume": 1076.0}, {"date": "2024-09-16", "close": 9.98, "volume": 438.0}, {"date": "2024-09-17", "close": 9.98, "volume": 4731.0}, {"date": "2024-09-18", "close": 9.98, "volume": 3097.0}, {"date": "2024-09-19", "close": 9.99, "volume": 2981.0}, {"date": "2024-09-20", "close": 10.02, "volume": 20394.0}, {"date": "2024-09-23", "close": 10.0, "volume": 206.0}, {"date": "2024-09-24", "close": 10.03, "volume": 10043.0}, {"date": "2024-09-25", "close": 10.0, "volume": 67710.0}, {"date": "2024-09-26", "close": 10.0101, "volume": 204321.0}, {"date": "2024-09-27", "close": 10.0101, "volume": null}, {"date": "2024-09-30", "close": 10.0, "volume": 1064.0}, {"date": "2024-10-01", "close": 10.02, "volume": 1288.0}, {"date": "2024-10-02", "close": 10.02, "volume": 859.0}, {"date": "2024-10-03", "close": 10.0201, "volume": 606.0}, {"date": "2024-10-04", "close": 10.03, "volume": 8403.0}, {"date": "2024-10-07", "close": 10.02, "volume": 947.0}, {"date": "2024-10-08", "close": 10.02, "volume": 7924.0}, {"date": "2024-10-09", "close": 10.0278, "volume": 20164.0}, {"date": "2024-10-10", "close": 10.01, "volume": 11836.0}, {"date": "2024-10-11", "close": 10.01, "volume": 14197.0}, {"date": "2024-10-14", "close": 10.02, "volume": 6511.0}, {"date": "2024-10-15", "close": 10.02, "volume": 91040.0}, {"date": "2024-10-16", "close": 10.015, "volume": 4507.0}, {"date": "2024-10-17", "close": 10.03, "volume": 54586.0}, {"date": "2024-10-18", "close": 10.025, "volume": 6433.0}, {"date": "2024-10-21", "close": 10.03, "volume": 307871.0}, {"date": "2024-10-22", "close": 10.03, "volume": 280.0}, {"date": "2024-10-23", "close": 10.0401, "volume": 132865.0}, {"date": "2024-10-24", "close": 10.05, "volume": 14900.0}, {"date": "2024-10-25", "close": 10.04, "volume": 23198.0}, {"date": "2024-10-28", "close": 10.05, "volume": 438.0}, {"date": "2024-10-29", "close": 10.08, "volume": 27590.0}, {"date": "2024-10-30", "close": 10.07, "volume": 8908.0}, {"date": "2024-10-31", "close": 10.09, "volume": 45400.0}, {"date": "2024-11-01", "close": 10.09, "volume": 33755.0}, {"date": "2024-11-04", "close": 10.09, "volume": null}, {"date": "2024-11-05", "close": 10.09, "volume": 1449.0}, {"date": "2024-11-06", "close": 10.08, "volume": 107810.0}, {"date": "2024-11-07", "close": 10.08, "volume": 18807.0}, {"date": "2024-11-08", "close": 10.08, "volume": 5963.0}, {"date": "2024-11-11", "close": 10.08, "volume": null}, {"date": "2024-11-12", "close": 10.08, "volume": 1412.0}, {"date": "2024-11-13", "close": 10.08, "volume": 20709.0}, {"date": "2024-11-14", "close": 10.14, "volume": 5721.0}, {"date": "2024-11-15", "close": 10.085, "volume": 138238.0}, {"date": "2024-11-18", "close": 10.0608, "volume": 502.0}, {"date": "2024-11-19", "close": 10.07, "volume": 11776.0}, {"date": "2024-11-20", "close": 10.07, "volume": 9028.0}, {"date": "2024-11-21", "close": 10.06, "volume": 24718.0}, {"date": "2024-11-22", "close": 10.06, "volume": 9566.0}, {"date": "2024-11-25", "close": 10.06, "volume": 294.0}, {"date": "2024-11-26", "close": 10.06, "volume": 7398.0}, {"date": "2024-11-27", "close": 10.06, "volume": 1641.0}, {"date": "2024-11-29", "close": 10.05, "volume": 388.0}, {"date": "2024-12-02", "close": 10.0842, "volume": 6528.0}, {"date": "2024-12-03", "close": 10.07, "volume": 1332.0}, {"date": "2024-12-04", "close": 10.08, "volume": 3580.0}, {"date": "2024-12-05", "close": 10.08, "volume": 103450.0}, {"date": "2024-12-06", "close": 10.11, "volume": 112575.0}, {"date": "2024-12-09", "close": 10.11, "volume": 2994.0}, {"date": "2024-12-10", "close": 10.11, "volume": 4151.0}, {"date": "2024-12-11", "close": 10.14, "volume": 22840.0}, {"date": "2024-12-12", "close": 10.125, "volume": 51341.0}, {"date": "2024-12-13", "close": 10.125, "volume": 871.0}, {"date": "2024-12-16", "close": 10.13, "volume": 37402.0}, {"date": "2024-12-17", "close": 10.13, "volume": 19053.0}, {"date": "2024-12-18", "close": 10.13, "volume": 2225.0}, {"date": "2024-12-19", "close": 10.13, "volume": 160383.0}, {"date": "2024-12-20", "close": 10.12, "volume": 230131.0}, {"date": "2024-12-23", "close": 10.12, "volume": 4970.0}, {"date": "2024-12-24", "close": 10.12, "volume": null}, {"date": "2024-12-26", "close": 10.11, "volume": 2500.0}, {"date": "2024-12-27", "close": 10.12, "volume": 56309.0}, {"date": "2024-12-30", "close": 10.13, "volume": 344199.0}, {"date": "2024-12-31", "close": 10.125, "volume": 215697.0}, {"date": "2025-01-02", "close": 10.13, "volume": 198265.0}, {"date": "2025-01-03", "close": 10.1301, "volume": 58361.0}, {"date": "2025-01-06", "close": 10.1432, "volume": 27439.0}, {"date": "2025-01-07", "close": 10.165, "volume": 1344.0}, {"date": "2025-01-08", "close": 10.16, "volume": 8303.0}, {"date": "2025-01-10", "close": 10.15, "volume": 2076.0}, {"date": "2025-01-13", "close": 10.15, "volume": null}, {"date": "2025-01-14", "close": 10.17, "volume": 456980.0}, {"date": "2025-01-15", "close": 10.175, "volume": 48477.0}, {"date": "2025-01-16", "close": 10.18, "volume": 4492.0}, {"date": "2025-01-17", "close": 10.18, "volume": null}, {"date": "2025-01-21", "close": 10.18, "volume": 26479.0}, {"date": "2025-01-22", "close": 10.2, "volume": 4930.0}, {"date": "2025-01-23", "close": 10.22, "volume": 26349.0}, {"date": "2025-01-24", "close": 10.215, "volume": 28913.0}, {"date": "2025-01-27", "close": 10.21, "volume": 16048.0}, {"date": "2025-01-28", "close": 10.2386, "volume": 9374.0}, {"date": "2025-01-29", "close": 10.23, "volume": 2355.0}, {"date": "2025-01-30", "close": 10.23, "volume": 1318.0}, {"date": "2025-01-31", "close": 10.24, "volume": 1901.0}, {"date": "2025-02-03", "close": 10.23, "volume": 1201.0}, {"date": "2025-02-04", "close": 10.22, "volume": 700.0}, {"date": "2025-02-05", "close": 10.225, "volume": 12078.0}, {"date": "2025-02-06", "close": 10.21, "volume": 3868.0}, {"date": "2025-02-07", "close": 10.23, "volume": 1091.0}, {"date": "2025-02-10", "close": 10.22, "volume": 2534.0}, {"date": "2025-02-11", "close": 10.225, "volume": 3043.0}, {"date": "2025-02-12", "close": 10.22, "volume": 9246.0}, {"date": "2025-02-13", "close": 10.23, "volume": 817.0}, {"date": "2025-02-14", "close": 10.21, "volume": 728.0}, {"date": "2025-02-18", "close": 10.21, "volume": 877.0}, {"date": "2025-02-19", "close": 10.23, "volume": 847.0}, {"date": "2025-02-20", "close": 10.23, "volume": 954.0}, {"date": "2025-02-21", "close": 10.21, "volume": 2645.0}, {"date": "2025-02-24", "close": 10.21, "volume": 2072.0}, {"date": "2025-02-25", "close": 10.21, "volume": 782.0}, {"date": "2025-02-26", "close": 10.24, "volume": 3669.0}, {"date": "2025-02-27", "close": 10.25, "volume": 168924.0}, {"date": "2025-02-28", "close": 10.26, "volume": 9016.0}, {"date": "2025-03-03", "close": 10.26, "volume": null}, {"date": "2025-03-04", "close": 10.252, "volume": 2955.0}, {"date": "2025-03-05", "close": 10.278, "volume": 4273.0}, {"date": "2025-03-06", "close": 10.27, "volume": 23093.0}, {"date": "2025-03-07", "close": 10.3, "volume": 13741.0}, {"date": "2025-03-10", "close": 10.3, "volume": 12457.0}, {"date": "2025-03-11", "close": 10.35, "volume": 3118.0}, {"date": "2025-03-12", "close": 10.31, "volume": 1647.0}, {"date": "2025-03-13", "close": 10.3, "volume": 9959.0}, {"date": "2025-03-14", "close": 10.33, "volume": 840.0}, {"date": "2025-03-17", "close": 10.29, "volume": 6147.0}, {"date": "2025-03-18", "close": 10.3, "volume": 2587.0}, {"date": "2025-03-19", "close": 10.3, "volume": 556.0}, {"date": "2025-03-20", "close": 10.3, "volume": null}, {"date": "2025-03-21", "close": 10.3, "volume": 2180.0}, {"date": "2025-03-24", "close": 10.29, "volume": 115.0}, {"date": "2025-03-25", "close": 10.28, "volume": 1511.0}, {"date": "2025-03-26", "close": 10.29, "volume": 3689.0}, {"date": "2025-03-27", "close": 10.29, "volume": null}, {"date": "2025-03-28", "close": 10.29, "volume": 2207.0}, {"date": "2025-03-31", "close": 10.29, "volume": null}, {"date": "2025-04-01", "close": 10.3, "volume": 4224.0}, {"date": "2025-04-02", "close": 10.33, "volume": 361731.0}, {"date": "2025-04-03", "close": 10.33, "volume": 900.0}, {"date": "2025-04-04", "close": 10.33, "volume": 619.0}, {"date": "2025-04-07", "close": 10.31, "volume": 852.0}, {"date": "2025-04-08", "close": 10.31, "volume": null}, {"date": "2025-04-09", "close": 10.33, "volume": 2353.0}, {"date": "2025-04-10", "close": 10.35, "volume": 18671.0}, {"date": "2025-04-11", "close": 10.35, "volume": null}, {"date": "2025-04-14", "close": 10.46, "volume": 1803.0}, {"date": "2025-04-15", "close": 10.46, "volume": null}, {"date": "2025-04-16", "close": 10.34, "volume": 5273.0}, {"date": "2025-04-17", "close": 10.34, "volume": 3500.0}, {"date": "2025-04-21", "close": 10.37, "volume": 6602.0}, {"date": "2025-04-22", "close": 10.37, "volume": null}, {"date": "2025-04-23", "close": 10.35, "volume": 3004.0}, {"date": "2025-04-24", "close": 10.36, "volume": 5695.0}, {"date": "2025-04-25", "close": 10.36, "volume": null}, {"date": "2025-04-28", "close": 10.36, "volume": 15031.0}, {"date": "2025-04-29", "close": 10.36, "volume": 9282.0}, {"date": "2025-04-30", "close": 10.36, "volume": 883.0}, {"date": "2025-05-01", "close": 10.36, "volume": 46224.0}, {"date": "2025-05-02", "close": 10.36, "volume": 15254.0}, {"date": "2025-05-05", "close": 10.36, "volume": 101.0}, {"date": "2025-05-06", "close": 10.36, "volume": null}, {"date": "2025-05-07", "close": 10.36, "volume": 105.0}, {"date": "2025-05-08", "close": 10.36, "volume": 216.0}, {"date": "2025-05-09", "close": 10.36, "volume": null}, {"date": "2025-05-12", "close": 10.36, "volume": null}, {"date": "2025-05-13", "close": 10.39, "volume": 2400.0}, {"date": "2025-05-14", "close": 10.39, "volume": 24413.0}, {"date": "2025-05-15", "close": 10.39, "volume": null}, {"date": "2025-05-16", "close": 10.4, "volume": 4380.0}, {"date": "2025-05-19", "close": 10.43, "volume": 121.0}, {"date": "2025-05-20", "close": 10.41, "volume": 16428.0}, {"date": "2025-05-21", "close": 10.41, "volume": null}, {"date": "2025-05-22", "close": 10.41, "volume": null}, {"date": "2025-05-23", "close": 10.4245, "volume": 2640.0}, {"date": "2025-05-27", "close": 10.48, "volume": 1000.0}, {"date": "2025-05-28", "close": 10.48, "volume": null}, {"date": "2025-05-29", "close": 10.42, "volume": 2526.0}, {"date": "2025-05-30", "close": 10.44, "volume": 355855.0}, {"date": "2025-06-02", "close": 10.44, "volume": null}, {"date": "2025-06-03", "close": 10.44, "volume": null}, {"date": "2025-06-04", "close": 10.44, "volume": null}, {"date": "2025-06-05", "close": 10.44, "volume": null}, {"date": "2025-06-06", "close": 10.42, "volume": 102.0}, {"date": "2025-06-09", "close": 10.4503, "volume": 500.0}, {"date": "2025-06-10", "close": 10.44, "volume": 121.0}, {"date": "2025-06-11", "close": 10.44, "volume": null}, {"date": "2025-06-12", "close": 10.43, "volume": 3201.0}, {"date": "2025-06-13", "close": 10.43, "volume": null}, {"date": "2025-06-16", "close": 10.47, "volume": 17865.0}, {"date": "2025-06-17", "close": 10.44, "volume": 473.0}, {"date": "2025-06-18", "close": 10.46, "volume": 6680.0}, {"date": "2025-06-20", "close": 10.44, "volume": 488.0}, {"date": "2025-06-23", "close": 10.46, "volume": 1020.0}, {"date": "2025-06-24", "close": 10.47, "volume": 2630.0}, {"date": "2025-06-25", "close": 10.47, "volume": null}, {"date": "2025-06-26", "close": 10.47, "volume": 1514.0}, {"date": "2025-06-27", "close": 10.47, "volume": 6213.0}, {"date": "2025-06-30", "close": 10.47, "volume": null}, {"date": "2025-07-01", "close": 10.47, "volume": null}, {"date": "2025-07-02", "close": 10.45, "volume": 1060.0}, {"date": "2025-07-03", "close": 10.46, "volume": 390.0}, {"date": "2025-07-07", "close": 10.46, "volume": null}, {"date": "2025-07-08", "close": 10.46, "volume": 1833.0}, {"date": "2025-07-09", "close": 10.46, "volume": null}, {"date": "2025-07-10", "close": 10.46, "volume": null}, {"date": "2025-07-11", "close": 10.45, "volume": 11461.0}, {"date": "2025-07-14", "close": 10.45, "volume": null}, {"date": "2025-07-15", "close": 10.4501, "volume": 1200.0}, {"date": "2025-07-16", "close": 10.4501, "volume": null}, {"date": "2025-07-17", "close": 10.4501, "volume": null}, {"date": "2025-07-18", "close": 10.46, "volume": 902.0}, {"date": "2025-07-21", "close": 10.47, "volume": 2175.0}, {"date": "2025-07-22", "close": 10.47, "volume": null}, {"date": "2025-07-23", "close": 10.47, "volume": 480.0}, {"date": "2025-07-24", "close": 10.47, "volume": 309.0}, {"date": "2025-07-25", "close": 10.47, "volume": 4050.0}, {"date": "2025-07-28", "close": 10.47, "volume": null}, {"date": "2025-07-29", "close": 10.47, "volume": null}, {"date": "2025-07-30", "close": 10.47, "volume": null}, {"date": "2025-07-31", "close": 10.48, "volume": 2503.0}, {"date": "2025-08-01", "close": 10.48, "volume": null}, {"date": "2025-08-04", "close": 10.48, "volume": null}, {"date": "2025-08-05", "close": 10.49, "volume": 1851.0}, {"date": "2025-08-06", "close": 10.49, "volume": 886.0}, {"date": "2025-08-07", "close": 10.49, "volume": null}, {"date": "2025-08-08", "close": 10.49, "volume": null}, {"date": "2025-08-11", "close": 10.49, "volume": null}, {"date": "2025-08-12", "close": 10.5176, "volume": 1697.0}, {"date": "2025-08-13", "close": 10.5176, "volume": null}, {"date": "2025-08-14", "close": 10.49, "volume": 388.0}, {"date": "2025-08-15", "close": 10.48, "volume": 3917.0}, {"date": "2025-08-18", "close": 10.48, "volume": 200.0}, {"date": "2025-08-19", "close": 10.5089, "volume": 3197.0}, {"date": "2025-08-20", "close": 10.51, "volume": 85040.0}, {"date": "2025-08-21", "close": 10.51, "volume": 1874.0}, {"date": "2025-08-22", "close": 10.51, "volume": 10013.0}, {"date": "2025-08-25", "close": 10.52, "volume": 102.0}, {"date": "2025-08-26", "close": 10.52, "volume": 633.0}, {"date": "2025-08-27", "close": 10.5395, "volume": 200.0}, {"date": "2025-08-28", "close": 10.54, "volume": 5103.0}, {"date": "2025-08-29", "close": 10.54, "volume": null}, {"date": "2025-09-02", "close": 10.54, "volume": 1954.0}, {"date": "2025-09-03", "close": 10.55, "volume": 25115.0}, {"date": "2025-09-04", "close": 10.55, "volume": 504707.0}, {"date": "2025-09-05", "close": 10.56, "volume": 255.0}, {"date": "2025-09-08", "close": 10.56, "volume": null}, {"date": "2025-09-09", "close": 10.56, "volume": 199.0}, {"date": "2025-09-10", "close": 10.575, "volume": 740235.0}, {"date": "2025-09-11", "close": 10.58, "volume": 2325.0}, {"date": "2025-09-12", "close": 10.58, "volume": 13944.0}, {"date": "2025-09-15", "close": 10.59, "volume": 123633.0}, {"date": "2025-09-16", "close": 10.565, "volume": 253534.0}, {"date": "2025-09-17", "close": 10.565, "volume": null}, {"date": "2025-09-18", "close": 10.565, "volume": null}, {"date": "2025-09-19", "close": 10.57, "volume": 6219.0}, {"date": "2025-09-22", "close": 10.6001, "volume": 1120.0}, {"date": "2025-09-23", "close": 10.6, "volume": 8590.0}, {"date": "2025-09-24", "close": 10.6, "volume": null}, {"date": "2025-09-25", "close": 10.6, "volume": null}, {"date": "2025-09-26", "close": 10.55, "volume": 284.0}, {"date": "2025-09-29", "close": 10.5, "volume": 122709.0}, {"date": "2025-09-30", "close": 10.52, "volume": 76918.0}, {"date": "2025-10-01", "close": 10.5, "volume": 34731.0}, {"date": "2025-10-02", "close": 10.47, "volume": 11917.0}, {"date": "2025-10-03", "close": 10.5, "volume": 233.0}, {"date": "2025-10-06", "close": 10.5, "volume": 3895.0}, {"date": "2025-10-07", "close": 10.5, "volume": 35110.0}, {"date": "2025-10-08", "close": 10.5, "volume": null}, {"date": "2025-10-09", "close": 10.45, "volume": 214366.0}, {"date": "2025-10-10", "close": 10.44, "volume": 5707.0}, {"date": "2025-10-13", "close": 10.4642, "volume": 9245.0}, {"date": "2025-10-14", "close": 10.435, "volume": 17245.0}, {"date": "2025-10-15", "close": 10.45, "volume": 24041.0}, {"date": "2025-10-16", "close": 10.43, "volume": 400.0}, {"date": "2025-10-17", "close": 10.48, "volume": 1004.0}, {"date": "2025-10-20", "close": 10.48, "volume": null}, {"date": "2025-10-21", "close": 10.45, "volume": 10410.0}, {"date": "2025-10-22", "close": 10.45, "volume": null}, {"date": "2025-10-23", "close": 10.45, "volume": null}, {"date": "2025-10-24", "close": 10.45, "volume": 6922.0}, {"date": "2025-10-27", "close": 10.45, "volume": null}, {"date": "2025-10-28", "close": 10.45, "volume": null}, {"date": "2025-10-29", "close": 10.44, "volume": 4603.0}, {"date": "2025-10-30", "close": 10.46, "volume": 5032.0}, {"date": "2025-10-31", "close": 10.43, "volume": 4003.0}, {"date": "2025-11-03", "close": 10.43, "volume": 998.0}, {"date": "2025-11-04", "close": 10.43, "volume": null}, {"date": "2025-11-05", "close": 10.43, "volume": null}, {"date": "2025-11-06", "close": 10.42, "volume": 344.0}, {"date": "2025-11-07", "close": 10.44, "volume": 4156.0}, {"date": "2025-11-10", "close": 10.45, "volume": 60471.0}, {"date": "2025-11-11", "close": 10.45, "volume": 2018.0}, {"date": "2025-11-12", "close": 10.45, "volume": 2181.0}, {"date": "2025-11-13", "close": 10.45, "volume": null}, {"date": "2025-11-14", "close": 10.45, "volume": null}, {"date": "2025-11-17", "close": 10.45, "volume": null}, {"date": "2025-11-18", "close": 10.45, "volume": null}, {"date": "2025-11-19", "close": 10.45, "volume": 20015.0}, {"date": "2025-11-20", "close": 10.43, "volume": 1525.0}, {"date": "2025-11-21", "close": 10.43, "volume": null}, {"date": "2025-11-24", "close": 10.45, "volume": 5901.0}, {"date": "2025-11-25", "close": 10.446, "volume": 100.0}, {"date": "2025-11-26", "close": 10.5, "volume": 14213.0}, {"date": "2025-11-28", "close": 10.5, "volume": 1733.0}, {"date": "2025-12-01", "close": 10.46, "volume": 742.0}, {"date": "2025-12-02", "close": 10.5, "volume": 520.0}, {"date": "2025-12-03", "close": 10.5, "volume": null}, {"date": "2025-12-04", "close": 10.45, "volume": 2013.0}, {"date": "2025-12-05", "close": 10.45, "volume": null}, {"date": "2025-12-08", "close": 10.45, "volume": null}, {"date": "2025-12-09", "close": 10.45, "volume": null}, {"date": "2025-12-10", "close": 10.5, "volume": 3185.0}, {"date": "2025-12-11", "close": 10.45, "volume": 3005.0}, {"date": "2025-12-12", "close": 10.45, "volume": null}, {"date": "2025-12-15", "close": 10.45, "volume": null}, {"date": "2025-12-16", "close": 10.45, "volume": null}, {"date": "2025-12-17", "close": 10.45, "volume": null}, {"date": "2025-12-18", "close": 10.45, "volume": null}, {"date": "2025-12-19", "close": 10.45, "volume": null}, {"date": "2025-12-22", "close": 10.45, "volume": null}, {"date": "2025-12-23", "close": 10.45, "volume": null}, {"date": "2025-12-24", "close": 10.45, "volume": null}, {"date": "2025-12-26", "close": 10.45, "volume": null}, {"date": "2025-12-29", "close": 10.45, "volume": null}, {"date": "2025-12-30", "close": 10.49, "volume": 22990.0}, {"date": "2025-12-31", "close": 10.5, "volume": 1003.0}, {"date": "2026-01-02", "close": 10.5, "volume": 890.0}, {"date": "2026-01-05", "close": 10.52, "volume": 10262.0}, {"date": "2026-01-06", "close": 10.52, "volume": 9034.0}, {"date": "2026-01-07", "close": 10.53, "volume": 317.0}, {"date": "2026-01-08", "close": 10.55, "volume": 1123.0}, {"date": "2026-01-09", "close": 10.52, "volume": 146.0}, {"date": "2026-01-12", "close": 10.52, "volume": 4556.0}, {"date": "2026-01-13", "close": 10.505, "volume": 31261.0}, {"date": "2026-01-14", "close": 10.52, "volume": 2233.0}, {"date": "2026-01-15", "close": 10.55, "volume": 22610.0}, {"date": "2026-01-16", "close": 10.52, "volume": 1826.0}, {"date": "2026-01-20", "close": 10.52, "volume": 319.0}, {"date": "2026-01-21", "close": 10.52, "volume": 5081.0}, {"date": "2026-01-22", "close": 10.54, "volume": 507.0}, {"date": "2026-01-23", "close": 10.51, "volume": 263.0}, {"date": "2026-01-26", "close": 10.51, "volume": null}, {"date": "2026-01-27", "close": 10.535, "volume": 14103.0}, {"date": "2026-01-28", "close": 10.55, "volume": 1357.0}, {"date": "2026-01-29", "close": 10.52, "volume": 598.0}, {"date": "2026-01-30", "close": 10.55, "volume": 122.0}, {"date": "2026-02-02", "close": 10.55, "volume": 2527.0}, {"date": "2026-02-03", "close": 10.55, "volume": 1750.0}, {"date": "2026-02-04", "close": 10.55, "volume": 346.0}, {"date": "2026-02-05", "close": 10.55, "volume": 6726.0}, {"date": "2026-02-06", "close": 10.56, "volume": 7212.0}, {"date": "2026-02-09", "close": 10.55, "volume": 338.0}, {"date": "2026-02-10", "close": 10.56, "volume": 10781.0}, {"date": "2026-02-11", "close": 10.55, "volume": 2912.0}, {"date": "2026-02-12", "close": 10.6, "volume": 29963.0}, {"date": "2026-02-13", "close": 10.65, "volume": 8127.0}, {"date": "2026-02-17", "close": 10.65, "volume": 304.0}, {"date": "2026-02-18", "close": 10.65, "volume": 307.0}, {"date": "2026-02-19", "close": 10.69, "volume": 766.0}, {"date": "2026-02-20", "close": 10.69, "volume": 5305.0}, {"date": "2026-02-23", "close": 10.69, "volume": 5934.0}, {"date": "2026-02-24", "close": 10.69, "volume": 4414.0}, {"date": "2026-02-25", "close": 10.72, "volume": 1687.0}, {"date": "2026-02-26", "close": 10.73, "volume": 5680.0}, {"date": "2026-02-27", "close": 10.7, "volume": 17328.0}, {"date": "2026-03-02", "close": 10.74, "volume": 2185.0}, {"date": "2026-03-03", "close": 10.72, "volume": 1480.0}, {"date": "2026-03-04", "close": 10.71, "volume": 1179.0}, {"date": "2026-03-05", "close": 10.72, "volume": 832.0}, {"date": "2026-03-06", "close": 10.7199, "volume": 8847.0}, {"date": "2026-03-09", "close": 10.74, "volume": 8231.0}, {"date": "2026-03-10", "close": 10.72, "volume": 2704.0}, {"date": "2026-03-11", "close": 10.72, "volume": null}, {"date": "2026-03-12", "close": 10.74, "volume": 12872.0}, {"date": "2026-03-13", "close": 10.73, "volume": 4463.0}, {"date": "2026-03-16", "close": 10.74, "volume": 2443.0}, {"date": "2026-03-17", "close": 10.7, "volume": 24291.0}, {"date": "2026-03-18", "close": 10.72, "volume": 33149.0}, {"date": "2026-03-19", "close": 10.75, "volume": 25775.0}, {"date": "2026-03-20", "close": 10.78, "volume": 21619.0}, {"date": "2026-03-23", "close": 10.745, "volume": 364133.0}, {"date": "2026-03-24", "close": 11.0, "volume": 12406.0}, {"date": "2026-03-25", "close": 10.8, "volume": 594.0}, {"date": "2026-03-26", "close": 10.68, "volume": 12932.0}, {"date": "2026-03-27", "close": 10.66, "volume": 23350.0}, {"date": "2026-03-30", "close": 10.71, "volume": 8028.0}, {"date": "2026-03-31", "close": 10.66, "volume": 552.0}, {"date": "2026-04-01", "close": 10.71, "volume": 167.0}, {"date": "2026-04-02", "close": 10.72, "volume": 161.0}, {"date": "2026-04-06", "close": 10.72, "volume": null}, {"date": "2026-04-07", "close": 10.685, "volume": 2337.0}, {"date": "2026-04-08", "close": 10.65, "volume": 1141.0}, {"date": "2026-04-09", "close": 10.7001, "volume": 14130.0}, {"date": "2026-04-10", "close": 10.75, "volume": 7933.0}, {"date": "2026-04-13", "close": 10.75, "volume": 2528.0}, {"date": "2026-04-14", "close": 10.75, "volume": null}, {"date": "2026-04-15", "close": 10.73, "volume": 1083.0}, {"date": "2026-04-16", "close": 10.75, "volume": 2613.0}, {"date": "2026-04-17", "close": 10.76, "volume": 3259.0}, {"date": "2026-04-20", "close": 10.76, "volume": null}, {"date": "2026-04-21", "close": 10.8, "volume": 517.0}, {"date": "2026-04-22", "close": 10.8, "volume": 114.0}, {"date": "2026-04-23", "close": 10.8, "volume": 197.0}, {"date": "2026-04-24", "close": 10.8, "volume": null}, {"date": "2026-04-27", "close": 10.8, "volume": null}, {"date": "2026-04-28", "close": 10.81, "volume": 889.0}, {"date": "2026-04-29", "close": 10.78, "volume": 2309.0}, {"date": "2026-04-30", "close": 10.7704, "volume": 571.0}, {"date": "2026-05-01", "close": 10.82, "volume": 1787.0}, {"date": "2026-05-04", "close": 10.82, "volume": null}, {"date": "2026-05-05", "close": 10.83, "volume": 11274.0}, {"date": "2026-05-06", "close": 10.83, "volume": null}, {"date": "2026-05-07", "close": 10.83, "volume": null}, {"date": "2026-05-08", "close": 10.83, "volume": 14726.0}, {"date": "2026-05-11", "close": 10.83, "volume": 10341.0}, {"date": "2026-05-12", "close": 10.8, "volume": 6499.0}, {"date": "2026-05-13", "close": 10.8, "volume": null}, {"date": "2026-05-14", "close": 10.8, "volume": 8000.0}, {"date": "2026-05-15", "close": 10.755, "volume": 12450.0}, {"date": "2026-05-18", "close": 10.79, "volume": 2819.0}, {"date": "2026-05-19", "close": 10.79, "volume": null}, {"date": "2026-05-20", "close": 10.72, "volume": 9650.0}, {"date": "2026-05-21", "close": 10.79, "volume": 3151.0}, {"date": "2026-05-22", "close": 10.79, "volume": null}, {"date": "2026-05-26", "close": 10.79, "volume": null}, {"date": "2026-05-27", "close": 10.73, "volume": 5411.0}, {"date": "2026-05-28", "close": 10.73, "volume": null}, {"date": "2026-05-29", "close": 10.73, "volume": null}, {"date": "2026-06-01", "close": 10.79, "volume": 8995.0}, {"date": "2026-06-02", "close": 10.79, "volume": 1383.0}, {"date": "2026-06-03", "close": 10.8, "volume": 5201.0}, {"date": "2026-06-04", "close": 10.79, "volume": 1546.0}, {"date": "2026-06-05", "close": 10.8, "volume": 50442.0}, {"date": "2026-06-08", "close": 10.8, "volume": 2604.0}, {"date": "2026-06-09", "close": 10.8, "volume": 1982.0}, {"date": "2026-06-10", "close": 10.8, "volume": 346.0}, {"date": "2026-06-11", "close": 10.8, "volume": null}, {"date": "2026-06-12", "close": 10.75, "volume": 13238.0}, {"date": "2026-06-15", "close": 10.8, "volume": 7941.0}, {"date": "2026-06-16", "close": 10.8, "volume": 2202.0}, {"date": "2026-06-17", "close": 10.8, "volume": 134.0}, {"date": "2026-06-18", "close": 10.79, "volume": 3225.0}, {"date": "2026-06-22", "close": 10.7, "volume": 1953.0}, {"date": "2026-06-23", "close": 10.78, "volume": 3910.0}, {"date": "2026-06-24", "close": 10.79, "volume": 695.0}, {"date": "2026-06-25", "close": 10.79, "volume": 162.0}, {"date": "2026-06-26", "close": 10.79, "volume": 8508.0}, {"date": "2026-06-29", "close": 10.79, "volume": null}, {"date": "2026-06-30", "close": 10.78, "volume": 3041.0}, {"date": "2026-07-01", "close": 10.78, "volume": 2180.0}, {"date": "2026-07-02", "close": 10.78, "volume": 436.0}, {"date": "2026-07-06", "close": 10.7, "volume": 2310.0}, {"date": "2026-07-07", "close": 10.78, "volume": 1873.0}, {"date": "2026-07-08", "close": 10.79, "volume": 6904.0}, {"date": "2026-07-09", "close": 10.79, "volume": 571.0}, {"date": "2026-07-10", "close": 10.79, "volume": 2391.0}, {"date": "2026-07-13", "close": 10.79, "volume": 1690.0}, {"date": "2026-07-14", "close": 10.79, "volume": null}, {"date": "2026-07-15", "close": 10.79, "volume": null}, {"date": "2026-07-16", "close": 10.79, "volume": null}, {"date": "2026-07-17", "close": 10.79, "volume": null}, {"date": "2026-07-20", "close": 10.79, "volume": null}, {"date": "2026-07-21", "close": 10.79, "volume": null}, {"date": "2026-07-22", "close": 10.79, "volume": null}, {"date": "2026-07-23", "close": 10.79, "volume": null}, {"date": "2026-07-24", "close": 10.79, "volume": null}, {"date": "2026-07-27", "close": 10.79, "volume": null}, {"date": "2026-07-28", "close": 10.79, "volume": 3133.0}, {"date": "2026-07-29", "close": 10.8, "volume": 912.0}, {"date": "2026-07-30", "close": 10.81, "volume": 1201.0}, {"date": "2026-07-31", "close": 10.81, "volume": null}, {"date": "2026-08-03", "close": 10.82, "volume": 106.0}, {"date": "2026-08-04", "close": 10.82, "volume": 2188.0}, {"date": "2026-08-05", "close": 10.82, "volume": null}, {"date": "2026-08-06", "close": 10.82, "volume": null}, {"date": "2026-08-07", "close": 10.82, "volume": null}, {"date": "2026-08-10", "close": 10.81, "volume": 111.0}, {"date": "2026-08-11", "close": 10.81, "volume": null}, {"date": "2026-08-12", "close": 10.81, "volume": null}, {"date": "2026-08-13", "close": 10.8, "volume": 107.0}, {"date": "2026-08-14", "close": 10.89, "volume": 4563.0}, {"date": "2026-08-17", "close": 10.88, "volume": 3012.0}, {"date": "2026-08-18", "close": 10.88, "volume": null}, {"date": "2026-08-19", "close": 10.88, "volume": null}, {"date": "2026-08-20", "close": 10.88, "volume": null}, {"date": "2026-08-21", "close": 10.88, "volume": 396.0}, {"date": "2026-08-24", "close": 10.89, "volume": 453.0}, {"date": "2026-08-25", "close": 10.89, "volume": null}, {"date": "2026-08-26", "close": 10.88, "volume": 491.0}, {"date": "2026-08-27", "close": 10.89, "volume": 262.0}, {"date": "2026-08-28", "close": 10.89, "volume": 273.0}, {"date": "2026-08-31", "close": 10.89, "volume": null}, {"date": "2026-09-01", "close": 10.89, "volume": 1110.0}, {"date": "2026-09-02", "close": 10.89, "volume": null}, {"date": "2026-09-03", "close": 10.89, "volume": null}, {"date": "2026-09-04", "close": 10.89, "volume": 2928.0}, {"date": "2026-09-08", "close": 10.91, "volume": 2094.0}, {"date": "2026-09-09", "close": 10.91, "volume": 1122.0}, {"date": "2026-09-10", "close": 10.92, "volume": 1222.0}, {"date": "2026-09-11", "close": 10.92, "volume": null}, {"date": "2026-09-14", "close": 10.92, "volume": null}, {"date": "2026-09-15", "close": 10.93, "volume": 4931.0}, {"date": "2026-09-16", "close": 10.93, "volume": 6775.0}, {"date": "2026-09-17", "close": 10.93, "volume": 5140.0}, {"date": "2026-09-18", "close": 11.64, "volume": 10418.0}], "refreshing": true}