{"ticker": "IPEX", "overview": {"name": "Inflection Point Acquisition Corp. - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "IPEX", "has_prices": true, "as_of": "2026-09-18", "last": 9.82, "prev_close": 10.375, "change": -0.5549999999999997, "change_pct": -0.05349397590361443, "session_volume": 57983.0, "vwap_5": 9.919570768133035, "vwap_20": 9.00922302464305, "vwap_60": 9.753506857259062, "vwap_250": 10.088536417811303, "high_52w": 11.0, "low_52w": 7.75, "avg_volume_20": 61591.4, "sessions": 386, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000748", "src": "13DG", "ticker": "IPEX", "cik": "2028355", "company": "Inflection Point Acquisition Corp.", "company_raw": "Inflection Point Acquisition Corp. V", "who": "Inflection Point Acquisition Corp. V", "who_key": "Inflection Point Acquisition Corp. V", "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": "Inflection Point Acquisition Corp. V raises a passive stake in IPEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2028355/0001072613-26-000748-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85895}, {"id": "13DG-0001076809-26-000086", "src": "13DG", "ticker": "IPEX", "cik": "2028355", "company": "Inflection Point Acquisition Corp.", "company_raw": "Inflection Point Acquisition Corp. V", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, LLC", "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": "GLAZER CAPITAL, LLC takes a 6.03% passive stake in IPEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000086-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117575}, {"id": "13DG-0001104659-26-095451", "src": "13DG", "ticker": "IPEX", "cik": "2028355", "company": "Inflection Point Acquisition Corp.", "company_raw": "Inflection Point Acquisition Corp. V", "who": "Inflection Point Acquisition Corp. V", "who_key": "Inflection Point Acquisition Corp. V", "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": "Inflection Point Acquisition Corp. V takes a 5.6% passive stake in IPEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2028355/0001104659-26-095451-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117575}, {"id": "13DG-0001628280-26-032572", "src": "13DG", "ticker": "IPEX", "cik": "2028355", "company": "Inflection Point Acquisition Corp.", "company_raw": "Inflection Point Acquisition Corp. V", "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": null, "country": "", "headline": "BERKLEY W R CORP adjusts its stake in IPEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032572-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257255}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000748", "src": "13DG", "ticker": "IPEX", "cik": "2028355", "company": "Inflection Point Acquisition Corp.", "company_raw": "Inflection Point Acquisition Corp. V", "who": "Inflection Point Acquisition Corp. V", "who_key": "Inflection Point Acquisition Corp. V", "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": "Inflection Point Acquisition Corp. V raises a passive stake in IPEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2028355/0001072613-26-000748-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85895}, {"id": "13DG-0001076809-26-000086", "src": "13DG", "ticker": "IPEX", "cik": "2028355", "company": "Inflection Point Acquisition Corp.", "company_raw": "Inflection Point Acquisition Corp. V", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, LLC", "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": "GLAZER CAPITAL, LLC takes a 6.03% passive stake in IPEX", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000086-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117575}, {"id": "13DG-0001104659-26-095451", "src": "13DG", "ticker": "IPEX", "cik": "2028355", "company": "Inflection Point Acquisition Corp.", "company_raw": "Inflection Point Acquisition Corp. V", "who": "Inflection Point Acquisition Corp. V", "who_key": "Inflection Point Acquisition Corp. V", "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": "Inflection Point Acquisition Corp. V takes a 5.6% passive stake in IPEX", "source_url": "https://www.sec.gov/Archives/edgar/data/2028355/0001104659-26-095451-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117575}, {"id": "13DG-0001628280-26-032572", "src": "13DG", "ticker": "IPEX", "cik": "2028355", "company": "Inflection Point Acquisition Corp.", "company_raw": "Inflection Point Acquisition Corp. V", "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": null, "country": "", "headline": "BERKLEY W R CORP adjusts its stake in IPEX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032572-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257255}], "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. - Right", "new_value": "Inflection Point Acquisition Corp. V", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028355", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028355", "applied": 1, "detected_at": "2026-10-25T10:20:24.214512"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "IPEXR", "new_value": "Inflection Point Acquisition Corp. - Right", "effective": "", "evidence": "IPEXR is listed again under the same company (Inflection Point Acquisition Corp. - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.901483"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "IPEX", "new_value": "Inflection Point Acquisition Corp. - Class A Ordinary Shares", "effective": "", "evidence": "IPEX is listed again under the same company (Inflection Point Acquisition Corp. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.901410"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "IPEXU", "new_value": "Inflection Point Acquisition Corp. - Unit", "effective": "", "evidence": "IPEXU is listed again under the same company (Inflection Point Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.611449"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "IPEX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-03-07", "close": 9.87, "volume": 529402.0}, {"date": "2025-03-10", "close": 9.88, "volume": 2048.0}, {"date": "2025-03-11", "close": 9.88, "volume": 28338.0}, {"date": "2025-03-12", "close": 9.88, "volume": 6080.0}, {"date": "2025-03-13", "close": 9.88, "volume": 31550.0}, {"date": "2025-03-14", "close": 9.87, "volume": 183235.0}, {"date": "2025-03-17", "close": 9.875, "volume": 147743.0}, {"date": "2025-03-18", "close": 9.885, "volume": 1924859.0}, {"date": "2025-03-19", "close": 9.885, "volume": 70448.0}, {"date": "2025-03-20", "close": 9.89, "volume": 124667.0}, {"date": "2025-03-21", "close": 9.89, "volume": 1103.0}, {"date": "2025-03-24", "close": 9.9, "volume": 119237.0}, {"date": "2025-03-25", "close": 9.895, "volume": 81079.0}, {"date": "2025-03-26", "close": 9.91, "volume": 430267.0}, {"date": "2025-03-27", "close": 9.9099, "volume": 17584.0}, {"date": "2025-03-28", "close": 9.9099, "volume": 330262.0}, {"date": "2025-03-31", "close": 9.92, "volume": 6311.0}, {"date": "2025-04-01", "close": 9.97, "volume": 9840.0}, {"date": "2025-04-02", "close": 9.97, "volume": null}, {"date": "2025-04-03", "close": 9.97, "volume": 64404.0}, {"date": "2025-04-04", "close": 9.94, "volume": 5649.0}, {"date": "2025-04-07", "close": 9.92, "volume": 1759.0}, {"date": "2025-04-08", "close": 9.92, "volume": 268.0}, {"date": "2025-04-09", "close": 9.93, "volume": 26924.0}, {"date": "2025-04-10", "close": 9.93, "volume": 701.0}, {"date": "2025-04-11", "close": 9.93, "volume": 13399.0}, {"date": "2025-04-14", "close": 9.93, "volume": 15500.0}, {"date": "2025-04-15", "close": 9.93, "volume": 76317.0}, {"date": "2025-04-16", "close": 9.93, "volume": 4744.0}, {"date": "2025-04-17", "close": 9.95, "volume": 385.0}, {"date": "2025-04-21", "close": 10.13, "volume": 1852.0}, {"date": "2025-04-22", "close": 10.14, "volume": 3635.0}, {"date": "2025-04-23", "close": 10.01, "volume": 1274.0}, {"date": "2025-04-24", "close": 9.95, "volume": 2445.0}, {"date": "2025-04-25", "close": 9.96, "volume": 10883.0}, {"date": "2025-04-28", "close": 9.96, "volume": 178561.0}, {"date": "2025-04-29", "close": 9.97, "volume": 21517.0}, {"date": "2025-04-30", "close": 9.97, "volume": 9150.0}, {"date": "2025-05-01", "close": 9.98, "volume": 10461.0}, {"date": "2025-05-02", "close": 9.985, "volume": 895.0}, {"date": "2025-05-05", "close": 10.0, "volume": 7770.0}, {"date": "2025-05-06", "close": 9.99, "volume": 7946.0}, {"date": "2025-05-07", "close": 9.98, "volume": 1046.0}, {"date": "2025-05-08", "close": 9.99, "volume": 152.0}, {"date": "2025-05-09", "close": 9.99, "volume": null}, {"date": "2025-05-12", "close": 10.0, "volume": 19462.0}, {"date": "2025-05-13", "close": 10.0, "volume": 815.0}, {"date": "2025-05-14", "close": 10.0, "volume": null}, {"date": "2025-05-15", "close": 10.0, "volume": null}, {"date": "2025-05-16", "close": 10.0, "volume": null}, {"date": "2025-05-19", "close": 10.03, "volume": 200125.0}, {"date": "2025-05-20", "close": 10.03, "volume": 531.0}, {"date": "2025-05-21", "close": 10.03, "volume": null}, {"date": "2025-05-22", "close": 10.03, "volume": null}, {"date": "2025-05-23", "close": 10.03, "volume": 195.0}, {"date": "2025-05-27", "close": 10.03, "volume": null}, {"date": "2025-05-28", "close": 10.02, "volume": 5017.0}, {"date": "2025-05-29", "close": 10.02, "volume": null}, {"date": "2025-05-30", "close": 10.04, "volume": 3630.0}, {"date": "2025-06-02", "close": 10.04, "volume": 18010.0}, {"date": "2025-06-03", "close": 10.04, "volume": null}, {"date": "2025-06-04", "close": 10.04, "volume": null}, {"date": "2025-06-05", "close": 10.05, "volume": 1767.0}, {"date": "2025-06-06", "close": 10.06, "volume": 5254.0}, {"date": "2025-06-09", "close": 10.07, "volume": 5017.0}, {"date": "2025-06-10", "close": 10.07, "volume": null}, {"date": "2025-06-11", "close": 10.07, "volume": null}, {"date": "2025-06-12", "close": 10.061, "volume": 114.0}, {"date": "2025-06-13", "close": 10.061, "volume": null}, {"date": "2025-06-16", "close": 10.07, "volume": 3586.0}, {"date": "2025-06-17", "close": 10.07, "volume": null}, {"date": "2025-06-18", "close": 10.07, "volume": 8531.0}, {"date": "2025-06-20", "close": 10.07, "volume": null}, {"date": "2025-06-23", "close": 10.09, "volume": 1301.0}, {"date": "2025-06-24", "close": 10.09, "volume": null}, {"date": "2025-06-25", "close": 10.09, "volume": null}, {"date": "2025-06-26", "close": 10.09, "volume": null}, {"date": "2025-06-27", "close": 10.09, "volume": 3014.0}, {"date": "2025-06-30", "close": 10.09, "volume": null}, {"date": "2025-07-01", "close": 10.09, "volume": null}, {"date": "2025-07-02", "close": 10.11, "volume": 1595.0}, {"date": "2025-07-03", "close": 10.11, "volume": null}, {"date": "2025-07-07", "close": 10.11, "volume": null}, {"date": "2025-07-08", "close": 10.11, "volume": null}, {"date": "2025-07-09", "close": 10.12, "volume": 6904.0}, {"date": "2025-07-10", "close": 10.12, "volume": null}, {"date": "2025-07-11", "close": 10.12, "volume": 4741.0}, {"date": "2025-07-14", "close": 10.12, "volume": null}, {"date": "2025-07-15", "close": 10.12, "volume": 501.0}, {"date": "2025-07-16", "close": 10.12, "volume": null}, {"date": "2025-07-17", "close": 10.12, "volume": null}, {"date": "2025-07-18", "close": 10.15, "volume": 100.0}, {"date": "2025-07-21", "close": 10.15, "volume": null}, {"date": "2025-07-22", "close": 10.15, "volume": null}, {"date": "2025-07-23", "close": 10.15, "volume": 1165.0}, {"date": "2025-07-24", "close": 10.15, "volume": null}, {"date": "2025-07-25", "close": 10.13, "volume": 859.0}, {"date": "2025-07-28", "close": 10.1628, "volume": 126.0}, {"date": "2025-07-29", "close": 10.1628, "volume": null}, {"date": "2025-07-30", "close": 10.1628, "volume": null}, {"date": "2025-07-31", "close": 10.18, "volume": 1628.0}, {"date": "2025-08-01", "close": 10.15, "volume": 59506.0}, {"date": "2025-08-04", "close": 10.13, "volume": 48750.0}, {"date": "2025-08-05", "close": 10.13, "volume": null}, {"date": "2025-08-06", "close": 10.13, "volume": 1151.0}, {"date": "2025-08-07", "close": 10.15, "volume": 28697.0}, {"date": "2025-08-08", "close": 10.15, "volume": null}, {"date": "2025-08-11", "close": 10.15, "volume": 323747.0}, {"date": "2025-08-12", "close": 10.18, "volume": 202.0}, {"date": "2025-08-13", "close": 10.18, "volume": 965.0}, {"date": "2025-08-14", "close": 10.18, "volume": 533.0}, {"date": "2025-08-15", "close": 10.18, "volume": null}, {"date": "2025-08-18", "close": 10.18, "volume": null}, {"date": "2025-08-19", "close": 10.19, "volume": 102.0}, {"date": "2025-08-20", "close": 10.19, "volume": 136.0}, {"date": "2025-08-21", "close": 10.19, "volume": 104.0}, {"date": "2025-08-22", "close": 10.19, "volume": null}, {"date": "2025-08-25", "close": 10.19, "volume": 200.0}, {"date": "2025-08-26", "close": 10.19, "volume": 301.0}, {"date": "2025-08-27", "close": 10.19, "volume": null}, {"date": "2025-08-28", "close": 10.19, "volume": 102.0}, {"date": "2025-08-29", "close": 10.18, "volume": 1693.0}, {"date": "2025-09-02", "close": 10.18, "volume": 2005.0}, {"date": "2025-09-03", "close": 10.18, "volume": null}, {"date": "2025-09-04", "close": 10.18, "volume": 783.0}, {"date": "2025-09-05", "close": 10.17, "volume": 906.0}, {"date": "2025-09-08", "close": 10.17, "volume": 767.0}, {"date": "2025-09-09", "close": 10.17, "volume": null}, {"date": "2025-09-10", "close": 10.18, "volume": 2844.0}, {"date": "2025-09-11", "close": 10.17, "volume": 1434.0}, {"date": "2025-09-12", "close": 10.23, "volume": 1593734.0}, {"date": "2025-09-15", "close": 10.22, "volume": 540.0}, {"date": "2025-09-16", "close": 10.25, "volume": 122.0}, {"date": "2025-09-17", "close": 10.23, "volume": 683460.0}, {"date": "2025-09-18", "close": 10.24, "volume": 577.0}, {"date": "2025-09-19", "close": 10.23, "volume": 3700.0}, {"date": "2025-09-22", "close": 10.23, "volume": 914.0}, {"date": "2025-09-23", "close": 10.225, "volume": 8430.0}, {"date": "2025-09-24", "close": 10.23, "volume": 18508.0}, {"date": "2025-09-25", "close": 10.23, "volume": null}, {"date": "2025-09-26", "close": 10.23, "volume": 4995.0}, {"date": "2025-09-29", "close": 10.28, "volume": 12940.0}, {"date": "2025-09-30", "close": 10.24, "volume": 125.0}, {"date": "2025-10-01", "close": 10.24, "volume": null}, {"date": "2025-10-02", "close": 10.24, "volume": 30442.0}, {"date": "2025-10-03", "close": 10.25, "volume": 36493.0}, {"date": "2025-10-06", "close": 10.27, "volume": 19192.0}, {"date": "2025-10-07", "close": 10.27, "volume": 2051.0}, {"date": "2025-10-08", "close": 10.3, "volume": 36192.0}, {"date": "2025-10-09", "close": 10.355, "volume": 21394.0}, {"date": "2025-10-10", "close": 10.355, "volume": null}, {"date": "2025-10-13", "close": 10.37, "volume": 5995.0}, {"date": "2025-10-14", "close": 10.35, "volume": 170590.0}, {"date": "2025-10-15", "close": 10.3, "volume": 2777.0}, {"date": "2025-10-16", "close": 10.3, "volume": 1876.0}, {"date": "2025-10-17", "close": 10.3, "volume": null}, {"date": "2025-10-20", "close": 10.3895, "volume": 1033.0}, {"date": "2025-10-21", "close": 10.34, "volume": 3493.0}, {"date": "2025-10-22", "close": 10.33, "volume": 4689.0}, {"date": "2025-10-23", "close": 10.33, "volume": 1138.0}, {"date": "2025-10-24", "close": 10.31, "volume": 441.0}, {"date": "2025-10-27", "close": 10.33, "volume": 3481.0}, {"date": "2025-10-28", "close": 10.31, "volume": 2224.0}, {"date": "2025-10-29", "close": 10.34, "volume": 3859.0}, {"date": "2025-10-30", "close": 10.34, "volume": 403.0}, {"date": "2025-10-31", "close": 10.29, "volume": 500.0}, {"date": "2025-11-03", "close": 10.3, "volume": 494.0}, {"date": "2025-11-04", "close": 10.3, "volume": 403.0}, {"date": "2025-11-05", "close": 10.33, "volume": 212732.0}, {"date": "2025-11-06", "close": 10.31, "volume": 227.0}, {"date": "2025-11-07", "close": 10.31, "volume": null}, {"date": "2025-11-10", "close": 10.31, "volume": 21815.0}, {"date": "2025-11-11", "close": 10.31, "volume": null}, {"date": "2025-11-12", "close": 10.31, "volume": null}, {"date": "2025-11-13", "close": 10.2701, "volume": 1318.0}, {"date": "2025-11-14", "close": 10.29, "volume": 17107.0}, {"date": "2025-11-17", "close": 10.29, "volume": 1008.0}, {"date": "2025-11-18", "close": 10.29, "volume": null}, {"date": "2025-11-19", "close": 10.28, "volume": 5518.0}, {"date": "2025-11-20", "close": 10.28, "volume": null}, {"date": "2025-11-21", "close": 10.28, "volume": null}, {"date": "2025-11-24", "close": 10.32, "volume": 21283.0}, {"date": "2025-11-25", "close": 10.3, "volume": 218339.0}, {"date": "2025-11-26", "close": 10.305, "volume": 252530.0}, {"date": "2025-11-28", "close": 10.27, "volume": 309.0}, {"date": "2025-12-01", "close": 10.29, "volume": 204242.0}, {"date": "2025-12-02", "close": 10.32, "volume": 258.0}, {"date": "2025-12-03", "close": 10.3, "volume": 2364.0}, {"date": "2025-12-04", "close": 10.3, "volume": 1303.0}, {"date": "2025-12-05", "close": 10.29, "volume": 1814.0}, {"date": "2025-12-08", "close": 10.3, "volume": 322.0}, {"date": "2025-12-09", "close": 10.29, "volume": 3304.0}, {"date": "2025-12-10", "close": 10.3, "volume": 1285.0}, {"date": "2025-12-11", "close": 10.29, "volume": 3770.0}, {"date": "2025-12-12", "close": 10.25, "volume": 41466.0}, {"date": "2025-12-15", "close": 10.2726, "volume": 2852.0}, {"date": "2025-12-16", "close": 10.3, "volume": 259.0}, {"date": "2025-12-17", "close": 10.3, "volume": null}, {"date": "2025-12-18", "close": 10.3, "volume": null}, {"date": "2025-12-19", "close": 10.3, "volume": null}, {"date": "2025-12-22", "close": 10.28, "volume": 1602.0}, {"date": "2025-12-23", "close": 10.28, "volume": 1135.0}, {"date": "2025-12-24", "close": 10.28, "volume": null}, {"date": "2025-12-26", "close": 10.28, "volume": 2213.0}, {"date": "2025-12-29", "close": 10.265, "volume": 6227.0}, {"date": "2025-12-30", "close": 10.28, "volume": 1434.0}, {"date": "2025-12-31", "close": 10.28, "volume": 2315.0}, {"date": "2026-01-02", "close": 10.28, "volume": 40467.0}, {"date": "2026-01-05", "close": 10.27, "volume": 1178.0}, {"date": "2026-01-06", "close": 10.29, "volume": 195.0}, {"date": "2026-01-07", "close": 10.27, "volume": 2677.0}, {"date": "2026-01-08", "close": 10.27, "volume": 2428.0}, {"date": "2026-01-09", "close": 10.28, "volume": 3245.0}, {"date": "2026-01-12", "close": 10.27, "volume": 2099.0}, {"date": "2026-01-13", "close": 10.29, "volume": 24639.0}, {"date": "2026-01-14", "close": 10.29, "volume": 7432.0}, {"date": "2026-01-15", "close": 10.3, "volume": 8053.0}, {"date": "2026-01-16", "close": 10.28, "volume": 2284.0}, {"date": "2026-01-20", "close": 10.31, "volume": 2212.0}, {"date": "2026-01-21", "close": 10.31, "volume": 3921.0}, {"date": "2026-01-22", "close": 10.27, "volume": 2699.0}, {"date": "2026-01-23", "close": 10.27, "volume": 61661.0}, {"date": "2026-01-26", "close": 10.3, "volume": 55794.0}, {"date": "2026-01-27", "close": 10.29, "volume": 8015.0}, {"date": "2026-01-28", "close": 10.31, "volume": 9793.0}, {"date": "2026-01-29", "close": 10.3, "volume": 6552.0}, {"date": "2026-01-30", "close": 10.345, "volume": 12722.0}, {"date": "2026-02-02", "close": 10.345, "volume": 70429.0}, {"date": "2026-02-03", "close": 10.33, "volume": 5809.0}, {"date": "2026-02-04", "close": 10.34, "volume": 4831.0}, {"date": "2026-02-05", "close": 10.34, "volume": 5394.0}, {"date": "2026-02-06", "close": 10.345, "volume": 4193.0}, {"date": "2026-02-09", "close": 10.34, "volume": 4179.0}, {"date": "2026-02-10", "close": 10.34, "volume": 13772.0}, {"date": "2026-02-11", "close": 10.345, "volume": 3626.0}, {"date": "2026-02-12", "close": 10.345, "volume": 6059.0}, {"date": "2026-02-13", "close": 10.345, "volume": 3104.0}, {"date": "2026-02-17", "close": 10.34, "volume": 195418.0}, {"date": "2026-02-18", "close": 10.36, "volume": 7680.0}, {"date": "2026-02-19", "close": 10.34, "volume": 12982.0}, {"date": "2026-02-20", "close": 10.36, "volume": 15132.0}, {"date": "2026-02-23", "close": 10.36, "volume": 12019.0}, {"date": "2026-02-24", "close": 10.34, "volume": 21343.0}, {"date": "2026-02-25", "close": 10.36, "volume": 11350.0}, {"date": "2026-02-26", "close": 10.37, "volume": 7936.0}, {"date": "2026-02-27", "close": 10.35, "volume": 36012.0}, {"date": "2026-03-02", "close": 10.34, "volume": 7506.0}, {"date": "2026-03-03", "close": 10.33, "volume": 14081.0}, {"date": "2026-03-04", "close": 10.345, "volume": 11544.0}, {"date": "2026-03-05", "close": 10.34, "volume": 7981.0}, {"date": "2026-03-06", "close": 10.35, "volume": 10033.0}, {"date": "2026-03-09", "close": 10.34, "volume": 8282.0}, {"date": "2026-03-10", "close": 10.36, "volume": 20298.0}, {"date": "2026-03-11", "close": 10.365, "volume": 16066.0}, {"date": "2026-03-12", "close": 10.38, "volume": 6962.0}, {"date": "2026-03-13", "close": 10.37, "volume": 5040.0}, {"date": "2026-03-16", "close": 10.37, "volume": 4317.0}, {"date": "2026-03-17", "close": 10.37, "volume": 7213.0}, {"date": "2026-03-18", "close": 10.37, "volume": 60115.0}, {"date": "2026-03-19", "close": 10.37, "volume": 10840.0}, {"date": "2026-03-20", "close": 10.38, "volume": 22350.0}, {"date": "2026-03-23", "close": 10.38, "volume": 15077.0}, {"date": "2026-03-24", "close": 10.38, "volume": 42878.0}, {"date": "2026-03-25", "close": 10.38, "volume": 13393.0}, {"date": "2026-03-26", "close": 10.39, "volume": 8209.0}, {"date": "2026-03-27", "close": 10.39, "volume": 13557.0}, {"date": "2026-03-30", "close": 10.4, "volume": 5098.0}, {"date": "2026-03-31", "close": 10.4, "volume": 18807.0}, {"date": "2026-04-01", "close": 10.39, "volume": 8442.0}, {"date": "2026-04-02", "close": 10.39, "volume": 9452.0}, {"date": "2026-04-06", "close": 10.4, "volume": 8319.0}, {"date": "2026-04-07", "close": 10.41, "volume": 51153.0}, {"date": "2026-04-08", "close": 10.4, "volume": 9022.0}, {"date": "2026-04-09", "close": 10.41, "volume": 6377.0}, {"date": "2026-04-10", "close": 10.42, "volume": 24351.0}, {"date": "2026-04-13", "close": 10.42, "volume": 9456.0}, {"date": "2026-04-14", "close": 10.43, "volume": 42913.0}, {"date": "2026-04-15", "close": 10.43, "volume": 7613.0}, {"date": "2026-04-16", "close": 10.43, "volume": null}, {"date": "2026-04-17", "close": 10.43, "volume": null}, {"date": "2026-04-20", "close": 10.425, "volume": 2907.0}, {"date": "2026-04-21", "close": 10.42, "volume": 38482.0}, {"date": "2026-04-22", "close": 10.43, "volume": 110.0}, {"date": "2026-04-23", "close": 10.43, "volume": 48379.0}, {"date": "2026-04-24", "close": 10.43, "volume": null}, {"date": "2026-04-27", "close": 10.4399, "volume": 398.0}, {"date": "2026-04-28", "close": 10.43, "volume": 9299.0}, {"date": "2026-04-29", "close": 10.43, "volume": 55550.0}, {"date": "2026-04-30", "close": 10.43, "volume": null}, {"date": "2026-05-01", "close": 10.43, "volume": 6210.0}, {"date": "2026-05-04", "close": 10.44, "volume": 1248.0}, {"date": "2026-05-05", "close": 10.44, "volume": null}, {"date": "2026-05-06", "close": 10.44, "volume": 22034.0}, {"date": "2026-05-07", "close": 10.45, "volume": 145.0}, {"date": "2026-05-08", "close": 10.44, "volume": 223.0}, {"date": "2026-05-11", "close": 10.44, "volume": 526.0}, {"date": "2026-05-12", "close": 10.44, "volume": 34538.0}, {"date": "2026-05-13", "close": 10.445, "volume": 4345.0}, {"date": "2026-05-14", "close": 10.46, "volume": 39609.0}, {"date": "2026-05-15", "close": 10.46, "volume": 51955.0}, {"date": "2026-05-18", "close": 10.46, "volume": 2213.0}, {"date": "2026-05-19", "close": 10.47, "volume": 11162.0}, {"date": "2026-05-20", "close": 10.47, "volume": 10327.0}, {"date": "2026-05-21", "close": 10.47, "volume": 2307.0}, {"date": "2026-05-22", "close": 10.48, "volume": 10944.0}, {"date": "2026-05-26", "close": 10.48, "volume": null}, {"date": "2026-05-27", "close": 10.48, "volume": null}, {"date": "2026-05-28", "close": 10.48, "volume": null}, {"date": "2026-05-29", "close": 10.48, "volume": 2496.0}, {"date": "2026-06-01", "close": 10.48, "volume": null}, {"date": "2026-06-02", "close": 10.48, "volume": null}, {"date": "2026-06-03", "close": 10.48, "volume": 1031.0}, {"date": "2026-06-04", "close": 10.5, "volume": 10991.0}, {"date": "2026-06-05", "close": 10.5, "volume": null}, {"date": "2026-06-08", "close": 10.4926, "volume": 5094.0}, {"date": "2026-06-09", "close": 10.49, "volume": 8129.0}, {"date": "2026-06-10", "close": 10.48, "volume": 26148.0}, {"date": "2026-06-11", "close": 10.5, "volume": 502.0}, {"date": "2026-06-12", "close": 10.49, "volume": 9606.0}, {"date": "2026-06-15", "close": 10.5, "volume": 671.0}, {"date": "2026-06-16", "close": 10.49, "volume": 615.0}, {"date": "2026-06-17", "close": 10.48, "volume": 2259.0}, {"date": "2026-06-18", "close": 10.4814, "volume": 1102.0}, {"date": "2026-06-22", "close": 10.495, "volume": 993.0}, {"date": "2026-06-23", "close": 10.49, "volume": 59487.0}, {"date": "2026-06-24", "close": 10.49, "volume": null}, {"date": "2026-06-25", "close": 10.5, "volume": 303.0}, {"date": "2026-06-26", "close": 10.51, "volume": 36456.0}, {"date": "2026-06-29", "close": 10.5, "volume": 118.0}, {"date": "2026-06-30", "close": 10.51, "volume": 10058.0}, {"date": "2026-07-01", "close": 10.5009, "volume": 277.0}, {"date": "2026-07-02", "close": 10.5, "volume": 1015.0}, {"date": "2026-07-06", "close": 10.52, "volume": 3190.0}, {"date": "2026-07-07", "close": 10.52, "volume": null}, {"date": "2026-07-08", "close": 10.52, "volume": 8191.0}, {"date": "2026-07-09", "close": 10.52, "volume": null}, {"date": "2026-07-10", "close": 10.52, "volume": null}, {"date": "2026-07-13", "close": 10.51, "volume": 131.0}, {"date": "2026-07-14", "close": 10.5301, "volume": 19359.0}, {"date": "2026-07-15", "close": 10.54, "volume": 1050.0}, {"date": "2026-07-16", "close": 10.54, "volume": 117.0}, {"date": "2026-07-17", "close": 10.54, "volume": 122.0}, {"date": "2026-07-20", "close": 10.54, "volume": null}, {"date": "2026-07-21", "close": 10.54, "volume": 367553.0}, {"date": "2026-07-22", "close": 10.545, "volume": 248.0}, {"date": "2026-07-23", "close": 10.545, "volume": null}, {"date": "2026-07-24", "close": 10.53, "volume": 5140.0}, {"date": "2026-07-27", "close": 10.53, "volume": null}, {"date": "2026-07-28", "close": 10.54, "volume": 14592.0}, {"date": "2026-07-29", "close": 10.54, "volume": 9957.0}, {"date": "2026-07-30", "close": 10.56, "volume": 155801.0}, {"date": "2026-07-31", "close": 10.54, "volume": 109706.0}, {"date": "2026-08-03", "close": 10.54, "volume": 3207.0}, {"date": "2026-08-04", "close": 10.53, "volume": 47954.0}, {"date": "2026-08-05", "close": 10.52, "volume": 84265.0}, {"date": "2026-08-06", "close": 10.52, "volume": 10078.0}, {"date": "2026-08-07", "close": 10.56, "volume": 27290.0}, {"date": "2026-08-10", "close": 10.5683, "volume": 224037.0}, {"date": "2026-08-11", "close": 10.5683, "volume": null}, {"date": "2026-08-12", "close": 10.635, "volume": 339.0}, {"date": "2026-08-13", "close": 10.7, "volume": 3856.0}, {"date": "2026-08-14", "close": 10.52, "volume": 11424.0}, {"date": "2026-08-17", "close": 10.5, "volume": 1506.0}, {"date": "2026-08-18", "close": 10.5, "volume": null}, {"date": "2026-08-19", "close": 10.535, "volume": 679.0}, {"date": "2026-08-20", "close": 10.535, "volume": null}, {"date": "2026-08-21", "close": 10.53, "volume": 608.0}, {"date": "2026-08-24", "close": 10.55, "volume": 1512.0}, {"date": "2026-08-25", "close": 10.55, "volume": 7058.0}, {"date": "2026-08-26", "close": 10.6, "volume": 1526.0}, {"date": "2026-08-27", "close": 10.69, "volume": 4277.0}, {"date": "2026-08-28", "close": 10.6, "volume": 56510.0}, {"date": "2026-08-31", "close": 10.6, "volume": 24788.0}, {"date": "2026-09-01", "close": 10.6, "volume": 1507.0}, {"date": "2026-09-02", "close": 11.0, "volume": 18331.0}, {"date": "2026-09-03", "close": 10.92, "volume": 17311.0}, {"date": "2026-09-04", "close": 7.75, "volume": 322622.0}, {"date": "2026-09-08", "close": 8.49, "volume": 37134.0}, {"date": "2026-09-09", "close": 9.18, "volume": 22180.0}, {"date": "2026-09-10", "close": 8.58, "volume": 236879.0}, {"date": "2026-09-11", "close": 8.1, "volume": 75957.0}, {"date": "2026-09-14", "close": 8.58, "volume": 13474.0}, {"date": "2026-09-15", "close": 10.39, "volume": 47715.0}, {"date": "2026-09-16", "close": 9.88, "volume": 258936.0}, {"date": "2026-09-17", "close": 10.375, "volume": 25520.0}, {"date": "2026-09-18", "close": 9.82, "volume": 57983.0}], "refreshing": true}