{"ticker": "IPCX", "overview": {"cik": "2012318", "ticker": "IPCX", "name": "Inflection Point Acquisition Corp. III", "industry": "Blank Checks", "country": "United States", "sic": "6770", "announcements": [{"form": "25-NSE", "date": "2026-08-14", "title": "Form 25-NSE", "accession": "0001354457-26-000790", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088896", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001393825-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053955", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085802", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085796", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082500", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082498", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-08", "title": "PROXY STATEMENT", "accession": "0001213900-26-076450", "price_sensitive": false}, {"form": "425", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066515", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066511", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056824", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-032571", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "Initial insider holdings", "accession": "0001213900-26-051183", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "CURRENT REPORT", "accession": "0001213900-26-047623", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036616", "price_sensitive": true}, {"form": "425", "date": "2026-03-19", "title": "FORM 425", "accession": "0001213900-26-031949", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-051251", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-000323", "price_sensitive": false}, {"form": "425", "date": "2026-01-13", "title": "CURRENT REPORT", "accession": "0001213900-26-003627", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-13", "title": "CURRENT REPORT", "accession": "0001213900-26-003622", "price_sensitive": true}, {"form": "4", "date": "2026-01-05", "title": "Insider transaction", "accession": "0001213900-26-001494", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-111009", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-12", "title": "Form SCHEDULE 13G", "accession": "0001393825-25-000084", "price_sensitive": false}]}, "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": "IPCX", "has_prices": true, "as_of": "2026-08-13", "last": 3.81, "prev_close": 4.1, "change": -0.2899999999999996, "change_pct": -0.07073170731707308, "session_volume": 49715.0, "vwap_5": 4.454909238592283, "vwap_20": 6.784498060887453, "vwap_60": 8.729421387834584, "vwap_250": 9.903757903665348, "high_52w": 10.505, "low_52w": 3.81, "avg_volume_20": 130160.95, "sessions": 292, "market_cap": null}, "trades": [{"id": "13DG-0001628280-26-060471", "src": "13DG", "ticker": "IPCX", "cik": "2012318", "company": "Inflection Point Acquisition Corp. III - Units", "company_raw": "Inflection Point Acquisition Corp. III", "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 IPCX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-060471-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "0001213900-26-090136", "src": "INSIDERS", "ticker": "IPCX", "cik": "2012318", "company": "Inflection Point Acquisition Corp. III - Units", "company_raw": "Inflection Point Acquisition Corp. III", "who": "Inflection Point Holdings III LLC", "who_key": "Inflection Point Holdings III LLC", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Director files routine paperwork on IPCX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2062185/000121390026090136/0001213900-26-090136-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119020}, {"id": "13DG-0001628280-26-053955", "src": "13DG", "ticker": "IPCX", "cik": "2012318", "company": "Inflection Point Acquisition Corp. III - Units", "company_raw": "Inflection Point Acquisition Corp. III", "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 IPCX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053955-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "13DG-0001393825-26-000050", "src": "13DG", "ticker": "IPCX", "cik": "2012318", "company": "Inflection Point Acquisition Corp. III - Units", "company_raw": "Inflection Point Acquisition Corp. III", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "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": "Hudson Bay Capital Management LP moves to a 5.76% passive stake in IPCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000050-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001628280-26-032571", "src": "13DG", "ticker": "IPCX", "cik": "2012318", "company": "Inflection Point Acquisition Corp. III - Units", "company_raw": "Inflection Point Acquisition Corp. III", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "BERKLEY W R CORP crosses 5% of IPCX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032571-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257260}], "recent_buys": [], "institutional": [{"id": "13DG-0001628280-26-060471", "src": "13DG", "ticker": "IPCX", "cik": "2012318", "company": "Inflection Point Acquisition Corp. III - Units", "company_raw": "Inflection Point Acquisition Corp. III", "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 IPCX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-060471-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87340}, {"id": "13DG-0001393825-26-000050", "src": "13DG", "ticker": "IPCX", "cik": "2012318", "company": "Inflection Point Acquisition Corp. III - Units", "company_raw": "Inflection Point Acquisition Corp. III", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "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": "Hudson Bay Capital Management LP moves to a 5.76% passive stake in IPCX", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000050-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180940}, {"id": "13DG-0001628280-26-053955", "src": "13DG", "ticker": "IPCX", "cik": "2012318", "company": "Inflection Point Acquisition Corp. III - Units", "company_raw": "Inflection Point Acquisition Corp. III", "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 IPCX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053955-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127660}, {"id": "13DG-0001628280-26-032571", "src": "13DG", "ticker": "IPCX", "cik": "2012318", "company": "Inflection Point Acquisition Corp. III - Units", "company_raw": "Inflection Point Acquisition Corp. III", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "BERKLEY W R CORP crosses 5% of IPCX (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032571-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257260}], "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": "Inflection Point Acquisition Corp. III - Rights", "new_value": "Inflection Point Acquisition Corp. III", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002012318", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002012318", "applied": 1, "detected_at": "2026-10-25T10:20:23.466794"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "IPCXR", "new_value": "Inflection Point Acquisition Corp. III - Rights", "effective": "", "evidence": "IPCXR is listed again under the same company (Inflection Point Acquisition Corp. III - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.901260"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "IPCX", "new_value": "Inflection Point Acquisition Corp. III - Class A ordinary shares", "effective": "", "evidence": "IPCX is listed again under the same company (Inflection Point Acquisition Corp. III - Class A ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.901186"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "IPCXU", "new_value": "Inflection Point Acquisition Corp. III - Units", "effective": "", "evidence": "IPCXU is listed again under the same company (Inflection Point Acquisition Corp. III - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.611350"}]}, "key_people": [], "activity": [], "announcements": [{"form": "25-NSE", "date": "2026-08-14", "title": "Form 25-NSE", "accession": "0001354457-26-000790", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "Insider transaction", "accession": "0001213900-26-090136", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088896", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001393825-26-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-06", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-053955", "price_sensitive": false}, {"form": "425", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085802", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "CURRENT REPORT", "accession": "0001213900-26-085796", "price_sensitive": true}, {"form": "425", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082500", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "CURRENT REPORT", "accession": "0001213900-26-082498", "price_sensitive": true}, {"form": "DEFM14A", "date": "2026-07-08", "title": "PROXY STATEMENT", "accession": "0001213900-26-076450", "price_sensitive": false}, {"form": "425", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066515", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-09", "title": "CURRENT REPORT", "accession": "0001213900-26-066511", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056824", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-032571", "price_sensitive": false}, {"form": "3", "date": "2026-05-04", "title": "Initial insider holdings", "accession": "0001213900-26-051183", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "CURRENT REPORT", "accession": "0001213900-26-047623", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "ANNUAL REPORT", "accession": "0001213900-26-036616", "price_sensitive": true}, {"form": "425", "date": "2026-03-19", "title": "FORM 425", "accession": "0001213900-26-031949", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-051251", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-000323", "price_sensitive": false}, {"form": "425", "date": "2026-01-13", "title": "CURRENT REPORT", "accession": "0001213900-26-003627", "price_sensitive": false}, {"form": "8-K", "date": "2026-01-13", "title": "CURRENT REPORT", "accession": "0001213900-26-003622", "price_sensitive": true}, {"form": "4", "date": "2026-01-05", "title": "Insider transaction", "accession": "0001213900-26-001494", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-111009", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-12", "title": "Form SCHEDULE 13G", "accession": "0001393825-25-000084", "price_sensitive": false}], "performance": {"ticker": "IPCX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-16", "close": 10.305, "volume": 4409.0}, {"date": "2025-06-17", "close": 10.2937, "volume": 2374.0}, {"date": "2025-06-18", "close": 10.2, "volume": 774.0}, {"date": "2025-06-20", "close": 10.13, "volume": 717.0}, {"date": "2025-06-23", "close": 10.15, "volume": 7495.0}, {"date": "2025-06-24", "close": 10.13, "volume": 381725.0}, {"date": "2025-06-25", "close": 10.3, "volume": 28499.0}, {"date": "2025-06-26", "close": 10.19, "volume": 1138.0}, {"date": "2025-06-27", "close": 10.19, "volume": null}, {"date": "2025-06-30", "close": 10.19, "volume": null}, {"date": "2025-07-01", "close": 10.2, "volume": 2004.0}, {"date": "2025-07-02", "close": 10.11, "volume": 332.0}, {"date": "2025-07-03", "close": 10.12, "volume": 269.0}, {"date": "2025-07-07", "close": 10.13, "volume": 204.0}, {"date": "2025-07-08", "close": 10.13, "volume": null}, {"date": "2025-07-09", "close": 10.13, "volume": 184.0}, {"date": "2025-07-10", "close": 10.13, "volume": 39954.0}, {"date": "2025-07-11", "close": 10.14, "volume": 54073.0}, {"date": "2025-07-14", "close": 10.15, "volume": 121332.0}, {"date": "2025-07-15", "close": 10.15, "volume": 31812.0}, {"date": "2025-07-16", "close": 10.15, "volume": null}, {"date": "2025-07-17", "close": 10.15, "volume": 150192.0}, {"date": "2025-07-18", "close": 10.155, "volume": 23250.0}, {"date": "2025-07-21", "close": 10.18, "volume": 32830.0}, {"date": "2025-07-22", "close": 10.18, "volume": null}, {"date": "2025-07-23", "close": 10.2, "volume": 287000.0}, {"date": "2025-07-24", "close": 10.2, "volume": null}, {"date": "2025-07-25", "close": 10.2, "volume": 18586.0}, {"date": "2025-07-28", "close": 10.19, "volume": 134980.0}, {"date": "2025-07-29", "close": 10.19, "volume": null}, {"date": "2025-07-30", "close": 10.18, "volume": 29299.0}, {"date": "2025-07-31", "close": 10.19, "volume": 25181.0}, {"date": "2025-08-01", "close": 10.22, "volume": 44683.0}, {"date": "2025-08-04", "close": 10.185, "volume": 16506.0}, {"date": "2025-08-05", "close": 10.21, "volume": 13256.0}, {"date": "2025-08-06", "close": 10.23, "volume": 50328.0}, {"date": "2025-08-07", "close": 10.23, "volume": 9259.0}, {"date": "2025-08-08", "close": 10.24, "volume": 7681.0}, {"date": "2025-08-11", "close": 10.2, "volume": 34655.0}, {"date": "2025-08-12", "close": 10.147, "volume": 78824.0}, {"date": "2025-08-13", "close": 10.14, "volume": 28089.0}, {"date": "2025-08-14", "close": 10.22, "volume": 670452.0}, {"date": "2025-08-15", "close": 10.2, "volume": 119401.0}, {"date": "2025-08-18", "close": 10.23, "volume": 98968.0}, {"date": "2025-08-19", "close": 10.21, "volume": 22696.0}, {"date": "2025-08-20", "close": 10.2, "volume": 49289.0}, {"date": "2025-08-21", "close": 10.22, "volume": 139713.0}, {"date": "2025-08-22", "close": 10.21, "volume": 20866.0}, {"date": "2025-08-25", "close": 10.11, "volume": 2805541.0}, {"date": "2025-08-26", "close": 10.14, "volume": 263980.0}, {"date": "2025-08-27", "close": 10.11, "volume": 53931.0}, {"date": "2025-08-28", "close": 10.11, "volume": 100787.0}, {"date": "2025-08-29", "close": 10.12, "volume": 2817.0}, {"date": "2025-09-02", "close": 10.11, "volume": 579680.0}, {"date": "2025-09-03", "close": 10.13, "volume": 195379.0}, {"date": "2025-09-04", "close": 10.105, "volume": 9719.0}, {"date": "2025-09-05", "close": 10.1, "volume": 455744.0}, {"date": "2025-09-08", "close": 10.095, "volume": 13922.0}, {"date": "2025-09-09", "close": 10.09, "volume": 132904.0}, {"date": "2025-09-10", "close": 10.08, "volume": 19575.0}, {"date": "2025-09-11", "close": 10.085, "volume": 18742.0}, {"date": "2025-09-12", "close": 10.08, "volume": 41760.0}, {"date": "2025-09-15", "close": 10.08, "volume": 4424.0}, {"date": "2025-09-16", "close": 10.08, "volume": 615448.0}, {"date": "2025-09-17", "close": 10.08, "volume": 23785.0}, {"date": "2025-09-18", "close": 10.09, "volume": 212939.0}, {"date": "2025-09-19", "close": 10.1, "volume": 121593.0}, {"date": "2025-09-22", "close": 10.09, "volume": 658.0}, {"date": "2025-09-23", "close": 10.07, "volume": 1561.0}, {"date": "2025-09-24", "close": 10.07, "volume": 605.0}, {"date": "2025-09-25", "close": 10.07, "volume": 1971.0}, {"date": "2025-09-26", "close": 10.09, "volume": 739.0}, {"date": "2025-09-29", "close": 10.09, "volume": null}, {"date": "2025-09-30", "close": 10.07, "volume": 707.0}, {"date": "2025-10-01", "close": 10.07, "volume": 25023.0}, {"date": "2025-10-02", "close": 10.07, "volume": 2592.0}, {"date": "2025-10-03", "close": 10.07, "volume": 2582.0}, {"date": "2025-10-06", "close": 10.07, "volume": 9338.0}, {"date": "2025-10-07", "close": 10.08, "volume": 2036941.0}, {"date": "2025-10-08", "close": 10.1, "volume": 428321.0}, {"date": "2025-10-09", "close": 10.1571, "volume": 129766.0}, {"date": "2025-10-10", "close": 10.12, "volume": 3446.0}, {"date": "2025-10-13", "close": 10.13, "volume": 9212.0}, {"date": "2025-10-14", "close": 10.14, "volume": 31999.0}, {"date": "2025-10-15", "close": 10.14, "volume": 55365.0}, {"date": "2025-10-16", "close": 10.15, "volume": 598.0}, {"date": "2025-10-17", "close": 10.18, "volume": 1297315.0}, {"date": "2025-10-20", "close": 10.2, "volume": 602401.0}, {"date": "2025-10-21", "close": 10.18, "volume": 160717.0}, {"date": "2025-10-22", "close": 10.16, "volume": 2761.0}, {"date": "2025-10-23", "close": 10.24, "volume": 312543.0}, {"date": "2025-10-24", "close": 10.2, "volume": 3402.0}, {"date": "2025-10-27", "close": 10.205, "volume": 3282.0}, {"date": "2025-10-28", "close": 10.24, "volume": 15350.0}, {"date": "2025-10-29", "close": 10.23, "volume": 599845.0}, {"date": "2025-10-30", "close": 10.19, "volume": 256976.0}, {"date": "2025-10-31", "close": 10.19, "volume": 444.0}, {"date": "2025-11-03", "close": 10.19, "volume": 7435.0}, {"date": "2025-11-04", "close": 10.2, "volume": 2250.0}, {"date": "2025-11-05", "close": 10.25, "volume": 14162.0}, {"date": "2025-11-06", "close": 10.2, "volume": 1426.0}, {"date": "2025-11-07", "close": 10.2, "volume": 1827.0}, {"date": "2025-11-10", "close": 10.2, "volume": 3330.0}, {"date": "2025-11-11", "close": 10.19, "volume": 3119.0}, {"date": "2025-11-12", "close": 10.24, "volume": 538.0}, {"date": "2025-11-13", "close": 10.18, "volume": 8396.0}, {"date": "2025-11-14", "close": 10.24, "volume": 292.0}, {"date": "2025-11-17", "close": 10.24, "volume": null}, {"date": "2025-11-18", "close": 10.2, "volume": 43090.0}, {"date": "2025-11-19", "close": 10.2, "volume": 32864.0}, {"date": "2025-11-20", "close": 10.15, "volume": 69096.0}, {"date": "2025-11-21", "close": 10.14, "volume": 21067.0}, {"date": "2025-11-24", "close": 10.12, "volume": 27401.0}, {"date": "2025-11-25", "close": 10.12, "volume": 300842.0}, {"date": "2025-11-26", "close": 10.13, "volume": 28043.0}, {"date": "2025-11-28", "close": 10.09, "volume": 19794.0}, {"date": "2025-12-01", "close": 10.1, "volume": 91593.0}, {"date": "2025-12-02", "close": 10.1, "volume": 57286.0}, {"date": "2025-12-03", "close": 10.1, "volume": 1117.0}, {"date": "2025-12-04", "close": 10.08, "volume": 215594.0}, {"date": "2025-12-05", "close": 10.11, "volume": 410.0}, {"date": "2025-12-08", "close": 10.1, "volume": 137.0}, {"date": "2025-12-09", "close": 10.09, "volume": 324196.0}, {"date": "2025-12-10", "close": 10.14, "volume": 38037.0}, {"date": "2025-12-11", "close": 10.14, "volume": 30257.0}, {"date": "2025-12-12", "close": 10.15, "volume": 58482.0}, {"date": "2025-12-15", "close": 10.14, "volume": 45816.0}, {"date": "2025-12-16", "close": 10.11, "volume": 129292.0}, {"date": "2025-12-17", "close": 10.12, "volume": 373626.0}, {"date": "2025-12-18", "close": 10.14, "volume": 131061.0}, {"date": "2025-12-19", "close": 10.14, "volume": 114505.0}, {"date": "2025-12-22", "close": 10.13, "volume": 85246.0}, {"date": "2025-12-23", "close": 10.14, "volume": 960310.0}, {"date": "2025-12-24", "close": 10.14, "volume": 50499.0}, {"date": "2025-12-26", "close": 10.14, "volume": 87495.0}, {"date": "2025-12-29", "close": 10.14, "volume": 95165.0}, {"date": "2025-12-30", "close": 10.14, "volume": 44652.0}, {"date": "2025-12-31", "close": 10.14, "volume": 82655.0}, {"date": "2026-01-02", "close": 10.15, "volume": 73108.0}, {"date": "2026-01-05", "close": 10.16, "volume": 35330.0}, {"date": "2026-01-06", "close": 10.15, "volume": 59535.0}, {"date": "2026-01-07", "close": 10.15, "volume": 32714.0}, {"date": "2026-01-08", "close": 10.17, "volume": 28938.0}, {"date": "2026-01-09", "close": 10.15, "volume": 27613.0}, {"date": "2026-01-12", "close": 10.14, "volume": 24537.0}, {"date": "2026-01-13", "close": 10.16, "volume": 23524.0}, {"date": "2026-01-14", "close": 10.15, "volume": 28680.0}, {"date": "2026-01-15", "close": 10.16, "volume": 82628.0}, {"date": "2026-01-16", "close": 10.17, "volume": 251951.0}, {"date": "2026-01-20", "close": 10.15, "volume": 2892.0}, {"date": "2026-01-21", "close": 10.15, "volume": 71961.0}, {"date": "2026-01-22", "close": 10.16, "volume": 1650.0}, {"date": "2026-01-23", "close": 10.16, "volume": 51859.0}, {"date": "2026-01-26", "close": 10.15, "volume": 22872.0}, {"date": "2026-01-27", "close": 10.16, "volume": 129565.0}, {"date": "2026-01-28", "close": 10.16, "volume": 102715.0}, {"date": "2026-01-29", "close": 10.15, "volume": 117666.0}, {"date": "2026-01-30", "close": 10.15, "volume": 49165.0}, {"date": "2026-02-02", "close": 10.15, "volume": 9139.0}, {"date": "2026-02-03", "close": 10.15, "volume": 5508.0}, {"date": "2026-02-04", "close": 10.15, "volume": 122977.0}, {"date": "2026-02-05", "close": 10.16, "volume": 3883.0}, {"date": "2026-02-06", "close": 10.15, "volume": 111467.0}, {"date": "2026-02-09", "close": 10.18, "volume": 137.0}, {"date": "2026-02-10", "close": 10.17, "volume": 70361.0}, {"date": "2026-02-11", "close": 10.15, "volume": 72400.0}, {"date": "2026-02-12", "close": 10.15, "volume": 67731.0}, {"date": "2026-02-13", "close": 10.16, "volume": 101562.0}, {"date": "2026-02-17", "close": 10.2, "volume": 455.0}, {"date": "2026-02-18", "close": 10.18, "volume": 6098.0}, {"date": "2026-02-19", "close": 10.17, "volume": 34263.0}, {"date": "2026-02-20", "close": 10.16, "volume": 1041.0}, {"date": "2026-02-23", "close": 10.16, "volume": 615.0}, {"date": "2026-02-24", "close": 10.16, "volume": 48443.0}, {"date": "2026-02-25", "close": 10.2, "volume": 12859.0}, {"date": "2026-02-26", "close": 10.2, "volume": 304.0}, {"date": "2026-02-27", "close": 10.19, "volume": 39603.0}, {"date": "2026-03-02", "close": 10.19, "volume": 247820.0}, {"date": "2026-03-03", "close": 10.19, "volume": 2572.0}, {"date": "2026-03-04", "close": 10.18, "volume": 6288.0}, {"date": "2026-03-05", "close": 10.19, "volume": 107.0}, {"date": "2026-03-06", "close": 10.18, "volume": 7461.0}, {"date": "2026-03-09", "close": 10.19, "volume": 9630.0}, {"date": "2026-03-10", "close": 10.18, "volume": 8252.0}, {"date": "2026-03-11", "close": 10.18, "volume": 23281.0}, {"date": "2026-03-12", "close": 10.1839, "volume": 215502.0}, {"date": "2026-03-13", "close": 10.18, "volume": 100034.0}, {"date": "2026-03-16", "close": 10.18, "volume": 400528.0}, {"date": "2026-03-17", "close": 10.19, "volume": 25221.0}, {"date": "2026-03-18", "close": 10.19, "volume": 6758.0}, {"date": "2026-03-19", "close": 10.19, "volume": 2438.0}, {"date": "2026-03-20", "close": 10.19, "volume": 273.0}, {"date": "2026-03-23", "close": 10.2, "volume": 38289.0}, {"date": "2026-03-24", "close": 10.2, "volume": null}, {"date": "2026-03-25", "close": 10.22, "volume": 1053.0}, {"date": "2026-03-26", "close": 10.21, "volume": 28628.0}, {"date": "2026-03-27", "close": 10.21, "volume": 109364.0}, {"date": "2026-03-30", "close": 10.21, "volume": 1811.0}, {"date": "2026-03-31", "close": 10.215, "volume": 2025.0}, {"date": "2026-04-01", "close": 10.22, "volume": 3457.0}, {"date": "2026-04-02", "close": 10.22, "volume": 191773.0}, {"date": "2026-04-06", "close": 10.21, "volume": 24319.0}, {"date": "2026-04-07", "close": 10.22, "volume": 6073.0}, {"date": "2026-04-08", "close": 10.23, "volume": 3603.0}, {"date": "2026-04-09", "close": 10.23, "volume": 5791.0}, {"date": "2026-04-10", "close": 10.25, "volume": 1956.0}, {"date": "2026-04-13", "close": 10.25, "volume": 464.0}, {"date": "2026-04-14", "close": 10.25, "volume": null}, {"date": "2026-04-15", "close": 10.26, "volume": 1098.0}, {"date": "2026-04-16", "close": 10.28, "volume": 32045.0}, {"date": "2026-04-17", "close": 10.2967, "volume": 583.0}, {"date": "2026-04-20", "close": 10.2849, "volume": 1474.0}, {"date": "2026-04-21", "close": 10.3, "volume": 620.0}, {"date": "2026-04-22", "close": 10.3, "volume": 50289.0}, {"date": "2026-04-23", "close": 10.3, "volume": 229444.0}, {"date": "2026-04-24", "close": 10.3, "volume": 178538.0}, {"date": "2026-04-27", "close": 10.29, "volume": 377282.0}, {"date": "2026-04-28", "close": 10.295, "volume": 374127.0}, {"date": "2026-04-29", "close": 10.29, "volume": 89692.0}, {"date": "2026-04-30", "close": 10.3, "volume": 4398.0}, {"date": "2026-05-01", "close": 10.3, "volume": 109.0}, {"date": "2026-05-04", "close": 10.3, "volume": 586.0}, {"date": "2026-05-05", "close": 10.29, "volume": 13852.0}, {"date": "2026-05-06", "close": 10.3, "volume": 68509.0}, {"date": "2026-05-07", "close": 10.3, "volume": 9851.0}, {"date": "2026-05-08", "close": 10.3, "volume": 4837.0}, {"date": "2026-05-11", "close": 10.3, "volume": 16020.0}, {"date": "2026-05-12", "close": 10.3, "volume": 323612.0}, {"date": "2026-05-13", "close": 10.3, "volume": 152721.0}, {"date": "2026-05-14", "close": 10.3, "volume": 185844.0}, {"date": "2026-05-15", "close": 10.3, "volume": 9807.0}, {"date": "2026-05-18", "close": 10.3057, "volume": 31670.0}, {"date": "2026-05-19", "close": 10.31, "volume": 42571.0}, {"date": "2026-05-20", "close": 10.32, "volume": 6060.0}, {"date": "2026-05-21", "close": 10.32, "volume": 23050.0}, {"date": "2026-05-22", "close": 10.31, "volume": 242348.0}, {"date": "2026-05-26", "close": 10.31, "volume": 104678.0}, {"date": "2026-05-27", "close": 10.31, "volume": null}, {"date": "2026-05-28", "close": 10.31, "volume": null}, {"date": "2026-05-29", "close": 10.32, "volume": 25394.0}, {"date": "2026-06-01", "close": 10.32, "volume": 10975.0}, {"date": "2026-06-02", "close": 10.32, "volume": 264.0}, {"date": "2026-06-03", "close": 10.32, "volume": 139.0}, {"date": "2026-06-04", "close": 10.32, "volume": 80048.0}, {"date": "2026-06-05", "close": 10.32, "volume": 5058.0}, {"date": "2026-06-08", "close": 10.325, "volume": 31663.0}, {"date": "2026-06-09", "close": 10.33, "volume": 7178.0}, {"date": "2026-06-10", "close": 10.33, "volume": 400695.0}, {"date": "2026-06-11", "close": 10.325, "volume": 7961.0}, {"date": "2026-06-12", "close": 10.32, "volume": 1672.0}, {"date": "2026-06-15", "close": 10.33, "volume": 115841.0}, {"date": "2026-06-16", "close": 10.34, "volume": 126505.0}, {"date": "2026-06-17", "close": 10.3364, "volume": 302.0}, {"date": "2026-06-18", "close": 10.33, "volume": 58592.0}, {"date": "2026-06-22", "close": 10.32, "volume": 98153.0}, {"date": "2026-06-23", "close": 10.32, "volume": 1563.0}, {"date": "2026-06-24", "close": 10.32, "volume": 10866.0}, {"date": "2026-06-25", "close": 10.32, "volume": 130137.0}, {"date": "2026-06-26", "close": 10.32, "volume": 38894.0}, {"date": "2026-06-29", "close": 10.33, "volume": 69057.0}, {"date": "2026-06-30", "close": 10.33, "volume": 1294.0}, {"date": "2026-07-01", "close": 10.33, "volume": null}, {"date": "2026-07-02", "close": 10.35, "volume": 17605.0}, {"date": "2026-07-06", "close": 10.36, "volume": 32082.0}, {"date": "2026-07-07", "close": 10.35, "volume": 39457.0}, {"date": "2026-07-08", "close": 10.34, "volume": 20696.0}, {"date": "2026-07-09", "close": 10.39, "volume": 90755.0}, {"date": "2026-07-10", "close": 10.39, "volume": null}, {"date": "2026-07-13", "close": 10.39, "volume": 40197.0}, {"date": "2026-07-14", "close": 10.4, "volume": 50413.0}, {"date": "2026-07-15", "close": 10.36, "volume": 70935.0}, {"date": "2026-07-16", "close": 10.4, "volume": 474126.0}, {"date": "2026-07-17", "close": 10.4, "volume": null}, {"date": "2026-07-20", "close": 10.4, "volume": null}, {"date": "2026-07-21", "close": 10.41, "volume": 319837.0}, {"date": "2026-07-22", "close": 10.4, "volume": 24914.0}, {"date": "2026-07-23", "close": 10.4, "volume": 13948.0}, {"date": "2026-07-24", "close": 10.42, "volume": 92936.0}, {"date": "2026-07-27", "close": 10.505, "volume": 131150.0}, {"date": "2026-07-28", "close": 8.93, "volume": 75452.0}, {"date": "2026-07-29", "close": 9.35, "volume": 139574.0}, {"date": "2026-07-30", "close": 9.94, "volume": 17296.0}, {"date": "2026-07-31", "close": 8.69, "volume": 25209.0}, {"date": "2026-08-03", "close": 4.45, "volume": 254464.0}, {"date": "2026-08-04", "close": 4.65, "volume": 191906.0}, {"date": "2026-08-05", "close": 4.62, "volume": 163198.0}, {"date": "2026-08-06", "close": 4.65, "volume": 130593.0}, {"date": "2026-08-07", "close": 4.44, "volume": 172554.0}, {"date": "2026-08-10", "close": 4.23, "volume": 50377.0}, {"date": "2026-08-11", "close": 5.44, "volume": 88607.0}, {"date": "2026-08-12", "close": 4.1, "volume": 116428.0}, {"date": "2026-08-13", "close": 3.81, "volume": 49715.0}], "refreshing": true}