{"ticker": "KVAC", "overview": {"name": "Keen Vision Acquisition Corporation - 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": "KVAC", "has_prices": true, "as_of": "2026-07-31", "last": 11.51, "prev_close": 13.2504, "change": -1.740400000000001, "change_pct": -0.13134697820443164, "session_volume": 35169.0, "vwap_5": 12.614194224509546, "vwap_20": 12.606602019711271, "vwap_60": 12.507031229537358, "vwap_250": 11.955895121640811, "high_52w": 13.38, "low_52w": 11.51, "avg_volume_20": 18277.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-060610", "src": "13DG", "ticker": "KVAC", "cik": "1889983", "company": "Keen Vision Acquisition Corporation", "company_raw": "Keen Vision Acquisition Corp.", "who": "Keen Vision Acquisition Corp.", "who_key": "Keen Vision Acquisition Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Keen Vision Acquisition Corp. moves to a 5.4% passive stake in KVAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1889983/0001104659-26-060610-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-060610", "src": "13DG", "ticker": "KVAC", "cik": "1889983", "company": "Keen Vision Acquisition Corporation", "company_raw": "Keen Vision Acquisition Corp.", "who": "Keen Vision Acquisition Corp.", "who_key": "Keen Vision Acquisition Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Keen Vision Acquisition Corp. moves to a 5.4% passive stake in KVAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1889983/0001104659-26-060610-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}], "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": "Keen Vision Acquisition Corporation - Warrant", "new_value": "Keen Vision Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001889983", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001889983", "applied": 1, "detected_at": "2026-10-25T18:39:29.899727"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KVACU", "new_value": "Keen Vision Acquisition Corporation - Units", "effective": "", "evidence": "KVACU is listed again under the same company (Keen Vision Acquisition Corporation - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.913559"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KVACW", "new_value": "Keen Vision Acquisition Corporation - Warrant", "effective": "", "evidence": "KVACW is listed again under the same company (Keen Vision Acquisition Corporation - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.616753"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KVAC", "new_value": "Keen Vision Acquisition Corporation - Ordinary Shares", "effective": "", "evidence": "KVAC is listed again under the same company (Keen Vision Acquisition Corporation - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.616671"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "KVAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-09-15", "close": 10.14, "volume": 252350.0}, {"date": "2023-09-18", "close": 10.16, "volume": 514229.0}, {"date": "2023-09-19", "close": 10.16, "volume": 26404.0}, {"date": "2023-09-20", "close": 10.16, "volume": 171031.0}, {"date": "2023-09-21", "close": 10.17, "volume": 28338.0}, {"date": "2023-09-22", "close": 10.16, "volume": 142064.0}, {"date": "2023-09-25", "close": 10.16, "volume": 4001.0}, {"date": "2023-09-26", "close": 10.17, "volume": 1111058.0}, {"date": "2023-09-27", "close": 10.18, "volume": 108778.0}, {"date": "2023-09-28", "close": 10.19, "volume": 332139.0}, {"date": "2023-09-29", "close": 10.17, "volume": 333889.0}, {"date": "2023-10-02", "close": 10.18, "volume": 7602.0}, {"date": "2023-10-03", "close": 10.18, "volume": 644.0}, {"date": "2023-10-04", "close": 10.19, "volume": 1285099.0}, {"date": "2023-10-05", "close": 10.2, "volume": 100719.0}, {"date": "2023-10-06", "close": 10.35, "volume": 13631.0}, {"date": "2023-10-09", "close": 10.22, "volume": 43531.0}, {"date": "2023-10-10", "close": 10.21, "volume": 180219.0}, {"date": "2023-10-11", "close": 10.2301, "volume": 28211.0}, {"date": "2023-10-12", "close": 10.25, "volume": 6785.0}, {"date": "2023-10-13", "close": 10.22, "volume": 1030.0}, {"date": "2023-10-16", "close": 10.22, "volume": 26476.0}, {"date": "2023-10-17", "close": 10.22, "volume": 23266.0}, {"date": "2023-10-18", "close": 10.22, "volume": 3878.0}, {"date": "2023-10-19", "close": 10.22, "volume": null}, {"date": "2023-10-20", "close": 10.22, "volume": 834.0}, {"date": "2023-10-23", "close": 10.2304, "volume": 2762.0}, {"date": "2023-10-24", "close": 10.265, "volume": 2156.0}, {"date": "2023-10-25", "close": 10.23, "volume": 209.0}, {"date": "2023-10-26", "close": 10.23, "volume": 445.0}, {"date": "2023-10-27", "close": 10.26, "volume": 4144.0}, {"date": "2023-10-30", "close": 10.245, "volume": 44567.0}, {"date": "2023-10-31", "close": 10.25, "volume": 66136.0}, {"date": "2023-11-01", "close": 10.245, "volume": 189875.0}, {"date": "2023-11-02", "close": 10.255, "volume": 79841.0}, {"date": "2023-11-03", "close": 10.25, "volume": 37437.0}, {"date": "2023-11-06", "close": 10.26, "volume": 51056.0}, {"date": "2023-11-07", "close": 10.26, "volume": 200.0}, {"date": "2023-11-08", "close": 10.26, "volume": 57502.0}, {"date": "2023-11-09", "close": 10.27, "volume": 2201.0}, {"date": "2023-11-10", "close": 10.27, "volume": null}, {"date": "2023-11-13", "close": 10.27, "volume": null}, {"date": "2023-11-14", "close": 10.27, "volume": null}, {"date": "2023-11-15", "close": 10.28, "volume": 10924.0}, {"date": "2023-11-16", "close": 10.27, "volume": 1005.0}, {"date": "2023-11-17", "close": 10.29, "volume": 30552.0}, {"date": "2023-11-20", "close": 10.29, "volume": null}, {"date": "2023-11-21", "close": 10.28, "volume": 3347.0}, {"date": "2023-11-22", "close": 10.285, "volume": 6632.0}, {"date": "2023-11-24", "close": 10.285, "volume": null}, {"date": "2023-11-27", "close": 10.285, "volume": null}, {"date": "2023-11-28", "close": 10.3, "volume": 61665.0}, {"date": "2023-11-29", "close": 10.305, "volume": 44409.0}, {"date": "2023-11-30", "close": 10.32, "volume": 187192.0}, {"date": "2023-12-01", "close": 10.32, "volume": 643.0}, {"date": "2023-12-04", "close": 10.31, "volume": 24847.0}, {"date": "2023-12-05", "close": 10.32, "volume": 102.0}, {"date": "2023-12-06", "close": 10.31, "volume": 58661.0}, {"date": "2023-12-07", "close": 10.32, "volume": 335965.0}, {"date": "2023-12-08", "close": 10.32, "volume": 7532.0}, {"date": "2023-12-11", "close": 10.32, "volume": 5688.0}, {"date": "2023-12-12", "close": 10.33, "volume": 85130.0}, {"date": "2023-12-13", "close": 10.32, "volume": 16206.0}, {"date": "2023-12-14", "close": 10.32, "volume": 120278.0}, {"date": "2023-12-15", "close": 10.32, "volume": 87988.0}, {"date": "2023-12-18", "close": 10.325, "volume": 590.0}, {"date": "2023-12-19", "close": 10.34, "volume": 12113.0}, {"date": "2023-12-20", "close": 10.34, "volume": null}, {"date": "2023-12-21", "close": 10.34, "volume": null}, {"date": "2023-12-22", "close": 10.34, "volume": null}, {"date": "2023-12-26", "close": 10.34, "volume": null}, {"date": "2023-12-27", "close": 10.34, "volume": 8015.0}, {"date": "2023-12-28", "close": 10.3336, "volume": 20058.0}, {"date": "2023-12-29", "close": 10.3336, "volume": null}, {"date": "2024-01-02", "close": 10.35, "volume": 3146.0}, {"date": "2024-01-03", "close": 10.35, "volume": 10090.0}, {"date": "2024-01-04", "close": 10.37, "volume": 323.0}, {"date": "2024-01-05", "close": 10.35, "volume": 20036.0}, {"date": "2024-01-08", "close": 10.36, "volume": 55473.0}, {"date": "2024-01-09", "close": 10.36, "volume": 193.0}, {"date": "2024-01-10", "close": 10.3629, "volume": 539.0}, {"date": "2024-01-11", "close": 10.3629, "volume": null}, {"date": "2024-01-12", "close": 10.3629, "volume": null}, {"date": "2024-01-16", "close": 10.375, "volume": 128.0}, {"date": "2024-01-17", "close": 10.37, "volume": 389.0}, {"date": "2024-01-18", "close": 10.37, "volume": 3893.0}, {"date": "2024-01-19", "close": 10.3732, "volume": 750.0}, {"date": "2024-01-22", "close": 10.375, "volume": 11849.0}, {"date": "2024-01-23", "close": 10.38, "volume": 1671.0}, {"date": "2024-01-24", "close": 10.38, "volume": 909235.0}, {"date": "2024-01-25", "close": 10.39, "volume": 382121.0}, {"date": "2024-01-26", "close": 10.39, "volume": null}, {"date": "2024-01-29", "close": 10.395, "volume": 20262.0}, {"date": "2024-01-30", "close": 10.39, "volume": 15019.0}, {"date": "2024-01-31", "close": 10.39, "volume": 2556.0}, {"date": "2024-02-01", "close": 10.39, "volume": 301000.0}, {"date": "2024-02-02", "close": 10.39, "volume": null}, {"date": "2024-02-05", "close": 10.4, "volume": 10775.0}, {"date": "2024-02-06", "close": 10.4, "volume": 6714.0}, {"date": "2024-02-07", "close": 10.4, "volume": 13691.0}, {"date": "2024-02-08", "close": 10.37, "volume": 385224.0}, {"date": "2024-02-09", "close": 10.38, "volume": 948766.0}, {"date": "2024-02-12", "close": 10.38, "volume": null}, {"date": "2024-02-13", "close": 10.4, "volume": 1841.0}, {"date": "2024-02-14", "close": 10.4, "volume": 1894.0}, {"date": "2024-02-15", "close": 10.39, "volume": 239.0}, {"date": "2024-02-16", "close": 10.39, "volume": 1012.0}, {"date": "2024-02-20", "close": 10.38, "volume": 15494.0}, {"date": "2024-02-21", "close": 10.38, "volume": 1074.0}, {"date": "2024-02-22", "close": 10.38, "volume": null}, {"date": "2024-02-23", "close": 10.4, "volume": 388383.0}, {"date": "2024-02-26", "close": 10.39, "volume": 32396.0}, {"date": "2024-02-27", "close": 10.42, "volume": 318440.0}, {"date": "2024-02-28", "close": 10.42, "volume": 4916.0}, {"date": "2024-02-29", "close": 10.4035, "volume": 4691.0}, {"date": "2024-03-01", "close": 10.4035, "volume": null}, {"date": "2024-03-04", "close": 10.43, "volume": 7614.0}, {"date": "2024-03-05", "close": 10.44, "volume": 301278.0}, {"date": "2024-03-06", "close": 10.435, "volume": 129089.0}, {"date": "2024-03-07", "close": 10.43, "volume": 17671.0}, {"date": "2024-03-08", "close": 10.43, "volume": 589.0}, {"date": "2024-03-11", "close": 10.44, "volume": 111089.0}, {"date": "2024-03-12", "close": 10.43, "volume": 26440.0}, {"date": "2024-03-13", "close": 10.435, "volume": 1343.0}, {"date": "2024-03-14", "close": 10.45, "volume": 7130.0}, {"date": "2024-03-15", "close": 10.44, "volume": 25352.0}, {"date": "2024-03-18", "close": 10.45, "volume": 6257.0}, {"date": "2024-03-19", "close": 10.46, "volume": 13139.0}, {"date": "2024-03-20", "close": 10.45, "volume": 151775.0}, {"date": "2024-03-21", "close": 10.45, "volume": 31303.0}, {"date": "2024-03-22", "close": 10.46, "volume": 38344.0}, {"date": "2024-03-25", "close": 10.47, "volume": 750.0}, {"date": "2024-03-26", "close": 10.455, "volume": 24023.0}, {"date": "2024-03-27", "close": 10.46, "volume": 2046.0}, {"date": "2024-03-28", "close": 10.45, "volume": 2365.0}, {"date": "2024-04-01", "close": 10.47, "volume": 13188.0}, {"date": "2024-04-02", "close": 10.465, "volume": 16077.0}, {"date": "2024-04-03", "close": 10.47, "volume": 62861.0}, {"date": "2024-04-04", "close": 10.47, "volume": null}, {"date": "2024-04-05", "close": 10.4601, "volume": 24017.0}, {"date": "2024-04-08", "close": 10.5, "volume": 1638.0}, {"date": "2024-04-09", "close": 10.5, "volume": 3811.0}, {"date": "2024-04-10", "close": 10.47, "volume": 16562.0}, {"date": "2024-04-11", "close": 10.485, "volume": 215.0}, {"date": "2024-04-12", "close": 10.49, "volume": 75147.0}, {"date": "2024-04-15", "close": 10.47, "volume": 4865.0}, {"date": "2024-04-16", "close": 10.49, "volume": 22772.0}, {"date": "2024-04-17", "close": 10.4801, "volume": 7026.0}, {"date": "2024-04-18", "close": 10.5, "volume": 343.0}, {"date": "2024-04-19", "close": 10.495, "volume": 2448.0}, {"date": "2024-04-22", "close": 10.495, "volume": 4861.0}, {"date": "2024-04-23", "close": 10.5, "volume": 1053.0}, {"date": "2024-04-24", "close": 10.5012, "volume": 2642.0}, {"date": "2024-04-25", "close": 10.5, "volume": 14079.0}, {"date": "2024-04-26", "close": 10.5, "volume": 271.0}, {"date": "2024-04-29", "close": 10.51, "volume": 2889.0}, {"date": "2024-04-30", "close": 10.51, "volume": 54828.0}, {"date": "2024-05-01", "close": 10.5032, "volume": 1743.0}, {"date": "2024-05-02", "close": 10.5032, "volume": null}, {"date": "2024-05-03", "close": 10.52, "volume": 2211.0}, {"date": "2024-05-06", "close": 10.47, "volume": 6530.0}, {"date": "2024-05-07", "close": 10.52, "volume": 17016.0}, {"date": "2024-05-08", "close": 10.5027, "volume": 948.0}, {"date": "2024-05-09", "close": 10.53, "volume": 3713.0}, {"date": "2024-05-10", "close": 10.5229, "volume": 164.0}, {"date": "2024-05-13", "close": 10.52, "volume": 2097.0}, {"date": "2024-05-14", "close": 10.54, "volume": 11545.0}, {"date": "2024-05-15", "close": 10.54, "volume": null}, {"date": "2024-05-16", "close": 10.5396, "volume": 251266.0}, {"date": "2024-05-17", "close": 10.5396, "volume": null}, {"date": "2024-05-20", "close": 10.5396, "volume": null}, {"date": "2024-05-21", "close": 10.55, "volume": 7599.0}, {"date": "2024-05-22", "close": 10.55, "volume": 4025.0}, {"date": "2024-05-23", "close": 10.55, "volume": 5178.0}, {"date": "2024-05-24", "close": 10.54, "volume": 2635.0}, {"date": "2024-05-28", "close": 10.55, "volume": 1370187.0}, {"date": "2024-05-29", "close": 10.555, "volume": 102346.0}, {"date": "2024-05-30", "close": 10.55, "volume": 30642.0}, {"date": "2024-05-31", "close": 10.56, "volume": 47284.0}, {"date": "2024-06-03", "close": 10.56, "volume": 299.0}, {"date": "2024-06-04", "close": 10.5601, "volume": 48933.0}, {"date": "2024-06-05", "close": 10.56, "volume": 996.0}, {"date": "2024-06-06", "close": 10.57, "volume": 1255389.0}, {"date": "2024-06-07", "close": 10.57, "volume": 1481.0}, {"date": "2024-06-10", "close": 10.56, "volume": 105015.0}, {"date": "2024-06-11", "close": 10.57, "volume": 239363.0}, {"date": "2024-06-12", "close": 10.57, "volume": null}, {"date": "2024-06-13", "close": 10.57, "volume": 1375.0}, {"date": "2024-06-14", "close": 10.57, "volume": 12285.0}, {"date": "2024-06-17", "close": 10.56, "volume": 281947.0}, {"date": "2024-06-18", "close": 10.565, "volume": 10830.0}, {"date": "2024-06-20", "close": 10.56, "volume": 16406.0}, {"date": "2024-06-21", "close": 10.561, "volume": 656.0}, {"date": "2024-06-24", "close": 10.561, "volume": null}, {"date": "2024-06-25", "close": 10.58, "volume": 87944.0}, {"date": "2024-06-26", "close": 10.58, "volume": null}, {"date": "2024-06-27", "close": 10.59, "volume": 456.0}, {"date": "2024-06-28", "close": 10.581, "volume": 467.0}, {"date": "2024-07-01", "close": 10.581, "volume": null}, {"date": "2024-07-02", "close": 10.59, "volume": 5133.0}, {"date": "2024-07-03", "close": 10.59, "volume": null}, {"date": "2024-07-05", "close": 10.6, "volume": 6258.0}, {"date": "2024-07-08", "close": 10.61, "volume": 1056.0}, {"date": "2024-07-09", "close": 10.61, "volume": null}, {"date": "2024-07-10", "close": 10.61, "volume": null}, {"date": "2024-07-11", "close": 10.61, "volume": 101804.0}, {"date": "2024-07-12", "close": 10.62, "volume": 3101.0}, {"date": "2024-07-15", "close": 10.62, "volume": null}, {"date": "2024-07-16", "close": 10.62, "volume": 61380.0}, {"date": "2024-07-17", "close": 10.62, "volume": 52717.0}, {"date": "2024-07-18", "close": 10.62, "volume": 147344.0}, {"date": "2024-07-19", "close": 10.62, "volume": null}, {"date": "2024-07-22", "close": 10.64, "volume": 1012.0}, {"date": "2024-07-23", "close": 10.6267, "volume": 1590.0}, {"date": "2024-07-24", "close": 10.6267, "volume": null}, {"date": "2024-07-25", "close": 10.63, "volume": 780675.0}, {"date": "2024-07-26", "close": 10.65, "volume": 57423.0}, {"date": "2024-07-29", "close": 10.65, "volume": 174.0}, {"date": "2024-07-30", "close": 10.7, "volume": 20568.0}, {"date": "2024-07-31", "close": 10.68, "volume": 24043.0}, {"date": "2024-08-01", "close": 10.685, "volume": 1230.0}, {"date": "2024-08-02", "close": 10.7, "volume": 1894.0}, {"date": "2024-08-05", "close": 10.68, "volume": 5811.0}, {"date": "2024-08-06", "close": 10.68, "volume": 160506.0}, {"date": "2024-08-07", "close": 10.68, "volume": null}, {"date": "2024-08-08", "close": 10.68, "volume": null}, {"date": "2024-08-09", "close": 10.67, "volume": 16216.0}, {"date": "2024-08-12", "close": 10.67, "volume": 109112.0}, {"date": "2024-08-13", "close": 10.67, "volume": 6258.0}, {"date": "2024-08-14", "close": 10.68, "volume": 22626.0}, {"date": "2024-08-15", "close": 10.67, "volume": 10265.0}, {"date": "2024-08-16", "close": 10.67, "volume": 7818.0}, {"date": "2024-08-19", "close": 10.67, "volume": 15700.0}, {"date": "2024-08-20", "close": 10.67, "volume": 50462.0}, {"date": "2024-08-21", "close": 10.67, "volume": null}, {"date": "2024-08-22", "close": 10.67, "volume": 1954.0}, {"date": "2024-08-23", "close": 10.68, "volume": 6625.0}, {"date": "2024-08-26", "close": 10.69, "volume": 50000.0}, {"date": "2024-08-27", "close": 10.68, "volume": 1686.0}, {"date": "2024-08-28", "close": 10.6715, "volume": 2834.0}, {"date": "2024-08-29", "close": 10.68, "volume": 832.0}, {"date": "2024-08-30", "close": 10.68, "volume": null}, {"date": "2024-09-03", "close": 10.7, "volume": 654385.0}, {"date": "2024-09-04", "close": 10.7, "volume": null}, {"date": "2024-09-05", "close": 10.71, "volume": 1703305.0}, {"date": "2024-09-06", "close": 10.71, "volume": 4773.0}, {"date": "2024-09-09", "close": 10.715, "volume": 25828.0}, {"date": "2024-09-10", "close": 10.715, "volume": 3818.0}, {"date": "2024-09-11", "close": 10.71, "volume": 80738.0}, {"date": "2024-09-12", "close": 10.715, "volume": 77009.0}, {"date": "2024-09-13", "close": 10.72, "volume": 237755.0}, {"date": "2024-09-16", "close": 10.73, "volume": 100012.0}, {"date": "2024-09-17", "close": 10.73, "volume": null}, {"date": "2024-09-18", "close": 10.714, "volume": 203.0}, {"date": "2024-09-19", "close": 10.73, "volume": 365656.0}, {"date": "2024-09-20", "close": 10.73, "volume": 101080.0}, {"date": "2024-09-23", "close": 10.73, "volume": 1226.0}, {"date": "2024-09-24", "close": 10.72, "volume": 640.0}, {"date": "2024-09-25", "close": 10.74, "volume": 51583.0}, {"date": "2024-09-26", "close": 10.75, "volume": 868461.0}, {"date": "2024-09-27", "close": 10.75, "volume": 51601.0}, {"date": "2024-09-30", "close": 10.76, "volume": 2413.0}, {"date": "2024-10-01", "close": 10.76, "volume": 1102.0}, {"date": "2024-10-02", "close": 10.76, "volume": 201.0}, {"date": "2024-10-03", "close": 10.76, "volume": 48751.0}, {"date": "2024-10-04", "close": 10.76, "volume": 603.0}, {"date": "2024-10-07", "close": 10.76, "volume": 51316.0}, {"date": "2024-10-08", "close": 10.77, "volume": 17874.0}, {"date": "2024-10-09", "close": 10.785, "volume": 256041.0}, {"date": "2024-10-10", "close": 10.797, "volume": 279.0}, {"date": "2024-10-11", "close": 10.7701, "volume": 5067.0}, {"date": "2024-10-14", "close": 10.7701, "volume": null}, {"date": "2024-10-15", "close": 10.77, "volume": 12046.0}, {"date": "2024-10-16", "close": 10.77, "volume": 9222.0}, {"date": "2024-10-17", "close": 10.79, "volume": 463885.0}, {"date": "2024-10-18", "close": 10.77, "volume": 25211.0}, {"date": "2024-10-21", "close": 10.77, "volume": 356069.0}, {"date": "2024-10-22", "close": 10.77, "volume": null}, {"date": "2024-10-23", "close": 10.77, "volume": 19892.0}, {"date": "2024-10-24", "close": 10.77, "volume": null}, {"date": "2024-10-25", "close": 10.8, "volume": 9998.0}, {"date": "2024-10-28", "close": 10.84, "volume": 509.0}, {"date": "2024-10-29", "close": 10.88, "volume": 3204.0}, {"date": "2024-10-30", "close": 10.8875, "volume": 3518.0}, {"date": "2024-10-31", "close": 10.86, "volume": 25691.0}, {"date": "2024-11-01", "close": 10.87, "volume": 28502.0}, {"date": "2024-11-04", "close": 10.86, "volume": 54402.0}, {"date": "2024-11-05", "close": 10.86, "volume": 144288.0}, {"date": "2024-11-06", "close": 10.87, "volume": 34000.0}, {"date": "2024-11-07", "close": 10.86, "volume": 3300.0}, {"date": "2024-11-08", "close": 10.87, "volume": 1396.0}, {"date": "2024-11-11", "close": 10.87, "volume": 3039.0}, {"date": "2024-11-12", "close": 10.87, "volume": 86390.0}, {"date": "2024-11-13", "close": 10.87, "volume": null}, {"date": "2024-11-14", "close": 10.87, "volume": null}, {"date": "2024-11-15", "close": 10.87, "volume": null}, {"date": "2024-11-18", "close": 10.87, "volume": 1065.0}, {"date": "2024-11-19", "close": 10.88, "volume": 100004.0}, {"date": "2024-11-20", "close": 10.87, "volume": 104927.0}, {"date": "2024-11-21", "close": 10.87, "volume": 9700.0}, {"date": "2024-11-22", "close": 10.87, "volume": null}, {"date": "2024-11-25", "close": 10.87, "volume": null}, {"date": "2024-11-26", "close": 10.87, "volume": 5233.0}, {"date": "2024-11-27", "close": 10.87, "volume": null}, {"date": "2024-11-29", "close": 10.9, "volume": 2043.0}, {"date": "2024-12-02", "close": 10.9, "volume": null}, {"date": "2024-12-03", "close": 10.91, "volume": 17108.0}, {"date": "2024-12-04", "close": 10.91, "volume": null}, {"date": "2024-12-05", "close": 10.91, "volume": null}, {"date": "2024-12-06", "close": 10.91, "volume": null}, {"date": "2024-12-09", "close": 10.91, "volume": null}, {"date": "2024-12-10", "close": 10.91, "volume": null}, {"date": "2024-12-11", "close": 10.91, "volume": null}, {"date": "2024-12-12", "close": 10.93, "volume": 601.0}, {"date": "2024-12-13", "close": 10.94, "volume": 500.0}, {"date": "2024-12-16", "close": 10.94, "volume": null}, {"date": "2024-12-17", "close": 10.94, "volume": 5659.0}, {"date": "2024-12-18", "close": 10.94, "volume": null}, {"date": "2024-12-19", "close": 10.94, "volume": null}, {"date": "2024-12-20", "close": 10.95, "volume": 22713.0}, {"date": "2024-12-23", "close": 10.95, "volume": null}, {"date": "2024-12-24", "close": 10.95, "volume": null}, {"date": "2024-12-26", "close": 10.95, "volume": null}, {"date": "2024-12-27", "close": 10.97, "volume": 1800.0}, {"date": "2024-12-30", "close": 10.99, "volume": 649.0}, {"date": "2024-12-31", "close": 10.98, "volume": 822.0}, {"date": "2025-01-02", "close": 10.99, "volume": 299642.0}, {"date": "2025-01-03", "close": 10.98, "volume": 1392.0}, {"date": "2025-01-06", "close": 11.0, "volume": 154.0}, {"date": "2025-01-07", "close": 11.0, "volume": 142.0}, {"date": "2025-01-08", "close": 11.0, "volume": null}, {"date": "2025-01-10", "close": 11.0, "volume": 256.0}, {"date": "2025-01-13", "close": 11.0, "volume": null}, {"date": "2025-01-14", "close": 11.0, "volume": null}, {"date": "2025-01-15", "close": 11.0, "volume": null}, {"date": "2025-01-16", "close": 11.0, "volume": null}, {"date": "2025-01-17", "close": 11.02, "volume": 106.0}, {"date": "2025-01-21", "close": 11.02, "volume": 2003.0}, {"date": "2025-01-22", "close": 11.02, "volume": 13711.0}, {"date": "2025-01-23", "close": 11.03, "volume": 250.0}, {"date": "2025-01-24", "close": 11.06, "volume": 10500.0}, {"date": "2025-01-27", "close": 11.08, "volume": 14142.0}, {"date": "2025-01-28", "close": 11.08, "volume": 35032.0}, {"date": "2025-01-29", "close": 11.08, "volume": 3507.0}, {"date": "2025-01-30", "close": 11.08, "volume": null}, {"date": "2025-01-31", "close": 11.1, "volume": 1532.0}, {"date": "2025-02-03", "close": 11.1, "volume": 14556.0}, {"date": "2025-02-04", "close": 11.1, "volume": 1739.0}, {"date": "2025-02-05", "close": 11.1, "volume": 9010.0}, {"date": "2025-02-06", "close": 11.11, "volume": 1109.0}, {"date": "2025-02-07", "close": 11.1, "volume": 1106.0}, {"date": "2025-02-10", "close": 11.11, "volume": 26586.0}, {"date": "2025-02-11", "close": 11.11, "volume": null}, {"date": "2025-02-12", "close": 11.11, "volume": null}, {"date": "2025-02-13", "close": 11.12, "volume": 8377.0}, {"date": "2025-02-14", "close": 11.13, "volume": 12278.0}, {"date": "2025-02-18", "close": 11.1399, "volume": 1307.0}, {"date": "2025-02-19", "close": 11.1, "volume": 7597.0}, {"date": "2025-02-20", "close": 11.13, "volume": 455.0}, {"date": "2025-02-21", "close": 11.13, "volume": null}, {"date": "2025-02-24", "close": 11.13, "volume": null}, {"date": "2025-02-25", "close": 11.13, "volume": null}, {"date": "2025-02-26", "close": 11.14, "volume": 13703.0}, {"date": "2025-02-27", "close": 11.15, "volume": 125.0}, {"date": "2025-02-28", "close": 11.16, "volume": 831.0}, {"date": "2025-03-03", "close": 11.16, "volume": null}, {"date": "2025-03-04", "close": 11.17, "volume": 1805.0}, {"date": "2025-03-05", "close": 11.17, "volume": null}, {"date": "2025-03-06", "close": 11.15, "volume": 179.0}, {"date": "2025-03-07", "close": 11.15, "volume": null}, {"date": "2025-03-10", "close": 11.19, "volume": 141795.0}, {"date": "2025-03-11", "close": 11.19, "volume": null}, {"date": "2025-03-12", "close": 11.18, "volume": 154567.0}, {"date": "2025-03-13", "close": 11.18, "volume": null}, {"date": "2025-03-14", "close": 11.177, "volume": 147.0}, {"date": "2025-03-17", "close": 11.18, "volume": 119.0}, {"date": "2025-03-18", "close": 11.18, "volume": null}, {"date": "2025-03-19", "close": 11.175, "volume": 2649.0}, {"date": "2025-03-20", "close": 11.175, "volume": null}, {"date": "2025-03-21", "close": 11.2, "volume": 226.0}, {"date": "2025-03-24", "close": 11.2, "volume": null}, {"date": "2025-03-25", "close": 11.2, "volume": null}, {"date": "2025-03-26", "close": 11.2, "volume": null}, {"date": "2025-03-27", "close": 11.24, "volume": 4440.0}, {"date": "2025-03-28", "close": 11.24, "volume": null}, {"date": "2025-03-31", "close": 11.23, "volume": 179.0}, {"date": "2025-04-01", "close": 11.2, "volume": 1302.0}, {"date": "2025-04-02", "close": 11.19, "volume": 801.0}, {"date": "2025-04-03", "close": 11.19, "volume": null}, {"date": "2025-04-04", "close": 11.22, "volume": 311.0}, {"date": "2025-04-07", "close": 11.22, "volume": null}, {"date": "2025-04-08", "close": 11.22, "volume": null}, {"date": "2025-04-09", "close": 11.22, "volume": null}, {"date": "2025-04-10", "close": 11.22, "volume": 431.0}, {"date": "2025-04-11", "close": 11.24, "volume": 151.0}, {"date": "2025-04-14", "close": 11.24, "volume": null}, {"date": "2025-04-15", "close": 11.24, "volume": null}, {"date": "2025-04-16", "close": 11.25, "volume": 5052.0}, {"date": "2025-04-17", "close": 11.25, "volume": null}, {"date": "2025-04-21", "close": 11.25, "volume": null}, {"date": "2025-04-22", "close": 11.26, "volume": 313313.0}, {"date": "2025-04-23", "close": 11.26, "volume": null}, {"date": "2025-04-24", "close": 11.26, "volume": null}, {"date": "2025-04-25", "close": 11.26, "volume": 10287.0}, {"date": "2025-04-28", "close": 11.277, "volume": 219.0}, {"date": "2025-04-29", "close": 11.25, "volume": 601.0}, {"date": "2025-04-30", "close": 11.32, "volume": 426.0}, {"date": "2025-05-01", "close": 11.32, "volume": null}, {"date": "2025-05-02", "close": 11.27, "volume": 1775.0}, {"date": "2025-05-05", "close": 11.33, "volume": 210.0}, {"date": "2025-05-06", "close": 11.32, "volume": 1953.0}, {"date": "2025-05-07", "close": 11.32, "volume": 3886.0}, {"date": "2025-05-08", "close": 11.32, "volume": 719.0}, {"date": "2025-05-09", "close": 11.32, "volume": null}, {"date": "2025-05-12", "close": 11.29, "volume": 4536.0}, {"date": "2025-05-13", "close": 11.29, "volume": 302.0}, {"date": "2025-05-14", "close": 11.29, "volume": 11451.0}, {"date": "2025-05-15", "close": 11.29, "volume": null}, {"date": "2025-05-16", "close": 11.29, "volume": null}, {"date": "2025-05-19", "close": 11.3, "volume": 1944.0}, {"date": "2025-05-20", "close": 11.32, "volume": 3081.0}, {"date": "2025-05-21", "close": 11.3, "volume": 1562.0}, {"date": "2025-05-22", "close": 11.3, "volume": null}, {"date": "2025-05-23", "close": 11.31, "volume": 75006.0}, {"date": "2025-05-27", "close": 11.31, "volume": null}, {"date": "2025-05-28", "close": 11.3299, "volume": 1003.0}, {"date": "2025-05-29", "close": 11.31, "volume": 3427.0}, {"date": "2025-05-30", "close": 11.31, "volume": null}, {"date": "2025-06-02", "close": 11.31, "volume": null}, {"date": "2025-06-03", "close": 11.31, "volume": null}, {"date": "2025-06-04", "close": 11.31, "volume": null}, {"date": "2025-06-05", "close": 11.31, "volume": null}, {"date": "2025-06-06", "close": 11.31, "volume": null}, {"date": "2025-06-09", "close": 11.31, "volume": null}, {"date": "2025-06-10", "close": 11.3, "volume": 131.0}, {"date": "2025-06-11", "close": 11.26, "volume": 409.0}, {"date": "2025-06-12", "close": 11.26, "volume": null}, {"date": "2025-06-13", "close": 11.25, "volume": 6742.0}, {"date": "2025-06-16", "close": 11.32, "volume": 11652.0}, {"date": "2025-06-17", "close": 11.32, "volume": null}, {"date": "2025-06-18", "close": 11.32, "volume": null}, {"date": "2025-06-20", "close": 11.32, "volume": null}, {"date": "2025-06-23", "close": 11.32, "volume": null}, {"date": "2025-06-24", "close": 11.38, "volume": 8409.0}, {"date": "2025-06-25", "close": 11.37, "volume": 1211.0}, {"date": "2025-06-26", "close": 11.39, "volume": 2005.0}, {"date": "2025-06-27", "close": 11.37, "volume": 5270.0}, {"date": "2025-06-30", "close": 11.37, "volume": 778.0}, {"date": "2025-07-01", "close": 11.385, "volume": 2678.0}, {"date": "2025-07-02", "close": 11.33, "volume": 525.0}, {"date": "2025-07-03", "close": 11.39, "volume": 292.0}, {"date": "2025-07-07", "close": 11.42, "volume": 2117.0}, {"date": "2025-07-08", "close": 11.42, "volume": null}, {"date": "2025-07-09", "close": 11.4001, "volume": 30402.0}, {"date": "2025-07-10", "close": 11.4001, "volume": null}, {"date": "2025-07-11", "close": 11.3982, "volume": 4336.0}, {"date": "2025-07-14", "close": 11.3982, "volume": null}, {"date": "2025-07-15", "close": 11.39, "volume": 538.0}, {"date": "2025-07-16", "close": 11.39, "volume": 30850.0}, {"date": "2025-07-17", "close": 11.39, "volume": null}, {"date": "2025-07-18", "close": 11.5399, "volume": 663.0}, {"date": "2025-07-21", "close": 11.5399, "volume": null}, {"date": "2025-07-22", "close": 11.5, "volume": 1746.0}, {"date": "2025-07-23", "close": 11.5, "volume": null}, {"date": "2025-07-24", "close": 11.37, "volume": 1401.0}, {"date": "2025-07-25", "close": 11.49, "volume": 142500.0}, {"date": "2025-07-28", "close": 11.49, "volume": null}, {"date": "2025-07-29", "close": 11.49, "volume": null}, {"date": "2025-07-30", "close": 11.49, "volume": null}, {"date": "2025-07-31", "close": 11.5, "volume": 1207.0}, {"date": "2025-08-01", "close": 11.48, "volume": 69619.0}, {"date": "2025-08-04", "close": 11.45, "volume": 3323.0}, {"date": "2025-08-05", "close": 11.45, "volume": null}, {"date": "2025-08-06", "close": 11.45, "volume": 1018.0}, {"date": "2025-08-07", "close": 11.45, "volume": null}, {"date": "2025-08-08", "close": 11.45, "volume": null}, {"date": "2025-08-11", "close": 11.45, "volume": null}, {"date": "2025-08-12", "close": 11.45, "volume": null}, {"date": "2025-08-13", "close": 11.45, "volume": null}, {"date": "2025-08-14", "close": 11.45, "volume": 4759.0}, {"date": "2025-08-15", "close": 11.45, "volume": 3040.0}, {"date": "2025-08-18", "close": 11.45, "volume": null}, {"date": "2025-08-19", "close": 11.45, "volume": null}, {"date": "2025-08-20", "close": 11.51, "volume": 1703.0}, {"date": "2025-08-21", "close": 11.5, "volume": 9810.0}, {"date": "2025-08-22", "close": 11.5, "volume": 1823.0}, {"date": "2025-08-25", "close": 11.5, "volume": null}, {"date": "2025-08-26", "close": 11.5, "volume": null}, {"date": "2025-08-27", "close": 11.62, "volume": 200.0}, {"date": "2025-08-28", "close": 11.62, "volume": null}, {"date": "2025-08-29", "close": 11.62, "volume": null}, {"date": "2025-09-02", "close": 11.62, "volume": null}, {"date": "2025-09-03", "close": 11.62, "volume": null}, {"date": "2025-09-04", "close": 11.57, "volume": 16502.0}, {"date": "2025-09-05", "close": 11.57, "volume": 38657.0}, {"date": "2025-09-08", "close": 11.57, "volume": null}, {"date": "2025-09-09", "close": 11.57, "volume": null}, {"date": "2025-09-10", "close": 11.57, "volume": null}, {"date": "2025-09-11", "close": 11.57, "volume": null}, {"date": "2025-09-12", "close": 11.57, "volume": null}, {"date": "2025-09-15", "close": 11.52, "volume": 761.0}, {"date": "2025-09-16", "close": 11.58, "volume": 7120.0}, {"date": "2025-09-17", "close": 11.58, "volume": 2270.0}, {"date": "2025-09-18", "close": 11.59, "volume": 26323.0}, {"date": "2025-09-19", "close": 11.59, "volume": null}, {"date": "2025-09-22", "close": 11.59, "volume": null}, {"date": "2025-09-23", "close": 11.59, "volume": null}, {"date": "2025-09-24", "close": 11.6893, "volume": 1627.0}, {"date": "2025-09-25", "close": 11.6893, "volume": null}, {"date": "2025-09-26", "close": 11.6893, "volume": null}, {"date": "2025-09-29", "close": 11.77, "volume": 1430.0}, {"date": "2025-09-30", "close": 11.5101, "volume": 254.0}, {"date": "2025-10-01", "close": 11.6, "volume": 1812.0}, {"date": "2025-10-02", "close": 11.6, "volume": null}, {"date": "2025-10-03", "close": 11.6, "volume": null}, {"date": "2025-10-06", "close": 11.6, "volume": null}, {"date": "2025-10-07", "close": 11.6, "volume": null}, {"date": "2025-10-08", "close": 11.6, "volume": null}, {"date": "2025-10-09", "close": 11.6, "volume": null}, {"date": "2025-10-10", "close": 11.6, "volume": null}, {"date": "2025-10-13", "close": 11.6, "volume": null}, {"date": "2025-10-14", "close": 11.64, "volume": 428.0}, {"date": "2025-10-15", "close": 11.64, "volume": null}, {"date": "2025-10-16", "close": 11.62, "volume": 25402.0}, {"date": "2025-10-17", "close": 11.65, "volume": 181.0}, {"date": "2025-10-20", "close": 11.58, "volume": 2012.0}, {"date": "2025-10-21", "close": 11.57, "volume": 308.0}, {"date": "2025-10-22", "close": 11.57, "volume": null}, {"date": "2025-10-23", "close": 11.57, "volume": null}, {"date": "2025-10-24", "close": 11.57, "volume": null}, {"date": "2025-10-27", "close": 11.57, "volume": null}, {"date": "2025-10-28", "close": 11.57, "volume": null}, {"date": "2025-10-29", "close": 11.51, "volume": 111.0}, {"date": "2025-10-30", "close": 11.51, "volume": null}, {"date": "2025-10-31", "close": 11.51, "volume": null}, {"date": "2025-11-03", "close": 11.6268, "volume": 1592.0}, {"date": "2025-11-04", "close": 11.58, "volume": 9285.0}, {"date": "2025-11-05", "close": 11.57, "volume": 722.0}, {"date": "2025-11-06", "close": 11.6267, "volume": 539.0}, {"date": "2025-11-07", "close": 11.6267, "volume": null}, {"date": "2025-11-10", "close": 11.6267, "volume": null}, {"date": "2025-11-11", "close": 11.6267, "volume": null}, {"date": "2025-11-12", "close": 11.6267, "volume": null}, {"date": "2025-11-13", "close": 11.6267, "volume": null}, {"date": "2025-11-14", "close": 11.6267, "volume": null}, {"date": "2025-11-17", "close": 11.6267, "volume": null}, {"date": "2025-11-18", "close": 11.6267, "volume": null}, {"date": "2025-11-19", "close": 11.6267, "volume": null}, {"date": "2025-11-20", "close": 11.6267, "volume": null}, {"date": "2025-11-21", "close": 11.6267, "volume": null}, {"date": "2025-11-24", "close": 11.6267, "volume": null}, {"date": "2025-11-25", "close": 11.72, "volume": 36859.0}, {"date": "2025-11-26", "close": 11.72, "volume": null}, {"date": "2025-11-28", "close": 11.72, "volume": null}, {"date": "2025-12-01", "close": 11.7, "volume": 510.0}, {"date": "2025-12-02", "close": 11.7, "volume": null}, {"date": "2025-12-03", "close": 11.7, "volume": null}, {"date": "2025-12-04", "close": 11.7, "volume": null}, {"date": "2025-12-05", "close": 11.91, "volume": 5541.0}, {"date": "2025-12-08", "close": 11.91, "volume": null}, {"date": "2025-12-09", "close": 11.91, "volume": 1672.0}, {"date": "2025-12-10", "close": 11.76, "volume": 1864.0}, {"date": "2025-12-11", "close": 11.69, "volume": 156.0}, {"date": "2025-12-12", "close": 11.68, "volume": 452.0}, {"date": "2025-12-15", "close": 11.79, "volume": 1494.0}, {"date": "2025-12-16", "close": 11.79, "volume": null}, {"date": "2025-12-17", "close": 11.79, "volume": null}, {"date": "2025-12-18", "close": 11.79, "volume": null}, {"date": "2025-12-19", "close": 11.79, "volume": null}, {"date": "2025-12-22", "close": 11.79, "volume": null}, {"date": "2025-12-23", "close": 11.79, "volume": null}, {"date": "2025-12-24", "close": 11.79, "volume": null}, {"date": "2025-12-26", "close": 11.79, "volume": null}, {"date": "2025-12-29", "close": 11.79, "volume": null}, {"date": "2025-12-30", "close": 11.79, "volume": null}, {"date": "2025-12-31", "close": 11.75, "volume": 6184.0}, {"date": "2026-01-02", "close": 11.75, "volume": null}, {"date": "2026-01-05", "close": 11.75, "volume": null}, {"date": "2026-01-06", "close": 11.75, "volume": null}, {"date": "2026-01-07", "close": 11.81, "volume": 934265.0}, {"date": "2026-01-08", "close": 11.76, "volume": 718.0}, {"date": "2026-01-09", "close": 11.77, "volume": 2498.0}, {"date": "2026-01-12", "close": 11.8315, "volume": 5450.0}, {"date": "2026-01-13", "close": 11.8, "volume": 3448.0}, {"date": "2026-01-14", "close": 11.8, "volume": null}, {"date": "2026-01-15", "close": 11.99, "volume": 17001.0}, {"date": "2026-01-16", "close": 11.99, "volume": null}, {"date": "2026-01-20", "close": 12.0, "volume": 16893.0}, {"date": "2026-01-21", "close": 11.99, "volume": 1306.0}, {"date": "2026-01-22", "close": 11.85, "volume": 3767.0}, {"date": "2026-01-23", "close": 12.0, "volume": 4037.0}, {"date": "2026-01-26", "close": 12.0, "volume": null}, {"date": "2026-01-27", "close": 11.82, "volume": 22030.0}, {"date": "2026-01-28", "close": 11.96, "volume": 8714.0}, {"date": "2026-01-29", "close": 11.8402, "volume": 3854.0}, {"date": "2026-01-30", "close": 11.87, "volume": 3394.0}, {"date": "2026-02-02", "close": 12.0, "volume": 16741.0}, {"date": "2026-02-03", "close": 11.99, "volume": 152.0}, {"date": "2026-02-04", "close": 11.83, "volume": 961.0}, {"date": "2026-02-05", "close": 12.0, "volume": 3380.0}, {"date": "2026-02-06", "close": 12.0, "volume": null}, {"date": "2026-02-09", "close": 11.82, "volume": 942.0}, {"date": "2026-02-10", "close": 11.82, "volume": 318.0}, {"date": "2026-02-11", "close": 11.83, "volume": 197.0}, {"date": "2026-02-12", "close": 11.8201, "volume": 101.0}, {"date": "2026-02-13", "close": 11.83, "volume": 211.0}, {"date": "2026-02-17", "close": 11.83, "volume": null}, {"date": "2026-02-18", "close": 11.83, "volume": null}, {"date": "2026-02-19", "close": 11.83, "volume": null}, {"date": "2026-02-20", "close": 11.83, "volume": null}, {"date": "2026-02-23", "close": 11.83, "volume": null}, {"date": "2026-02-24", "close": 11.83, "volume": null}, {"date": "2026-02-25", "close": 11.85, "volume": 1100.0}, {"date": "2026-02-26", "close": 11.85, "volume": null}, {"date": "2026-02-27", "close": 11.85, "volume": null}, {"date": "2026-03-02", "close": 11.87, "volume": 454.0}, {"date": "2026-03-03", "close": 11.87, "volume": null}, {"date": "2026-03-04", "close": 11.87, "volume": null}, {"date": "2026-03-05", "close": 11.87, "volume": null}, {"date": "2026-03-06", "close": 11.87, "volume": null}, {"date": "2026-03-09", "close": 11.98, "volume": 201.0}, {"date": "2026-03-10", "close": 11.98, "volume": null}, {"date": "2026-03-11", "close": 11.98, "volume": null}, {"date": "2026-03-12", "close": 11.98, "volume": null}, {"date": "2026-03-13", "close": 11.98, "volume": null}, {"date": "2026-03-16", "close": 11.98, "volume": null}, {"date": "2026-03-17", "close": 11.85, "volume": 191.0}, {"date": "2026-03-18", "close": 11.95, "volume": 675.0}, {"date": "2026-03-19", "close": 12.0, "volume": 1807.0}, {"date": "2026-03-20", "close": 12.0, "volume": 2048.0}, {"date": "2026-03-23", "close": 12.0, "volume": null}, {"date": "2026-03-24", "close": 12.0, "volume": 991.0}, {"date": "2026-03-25", "close": 12.0, "volume": 1071.0}, {"date": "2026-03-26", "close": 12.0, "volume": null}, {"date": "2026-03-27", "close": 12.0, "volume": null}, {"date": "2026-03-30", "close": 12.0, "volume": null}, {"date": "2026-03-31", "close": 12.0, "volume": null}, {"date": "2026-04-01", "close": 12.0, "volume": null}, {"date": "2026-04-02", "close": 12.0, "volume": null}, {"date": "2026-04-06", "close": 12.0, "volume": 495.0}, {"date": "2026-04-07", "close": 12.0, "volume": null}, {"date": "2026-04-08", "close": 12.0, "volume": null}, {"date": "2026-04-09", "close": 12.0, "volume": null}, {"date": "2026-04-10", "close": 12.0, "volume": null}, {"date": "2026-04-13", "close": 12.0, "volume": null}, {"date": "2026-04-14", "close": 12.0, "volume": null}, {"date": "2026-04-15", "close": 12.02, "volume": 126.0}, {"date": "2026-04-16", "close": 12.02, "volume": null}, {"date": "2026-04-17", "close": 12.02, "volume": null}, {"date": "2026-04-20", "close": 12.08, "volume": 112.0}, {"date": "2026-04-21", "close": 12.08, "volume": 143.0}, {"date": "2026-04-22", "close": 12.06, "volume": 203.0}, {"date": "2026-04-23", "close": 12.06, "volume": null}, {"date": "2026-04-24", "close": 12.06, "volume": null}, {"date": "2026-04-27", "close": 12.06, "volume": null}, {"date": "2026-04-28", "close": 12.06, "volume": null}, {"date": "2026-04-29", "close": 12.06, "volume": null}, {"date": "2026-04-30", "close": 12.06, "volume": null}, {"date": "2026-05-01", "close": 12.06, "volume": null}, {"date": "2026-05-04", "close": 12.06, "volume": null}, {"date": "2026-05-05", "close": 12.08, "volume": 124.0}, {"date": "2026-05-06", "close": 12.08, "volume": null}, {"date": "2026-05-07", "close": 12.08, "volume": null}, {"date": "2026-05-08", "close": 12.08, "volume": null}, {"date": "2026-05-11", "close": 12.08, "volume": null}, {"date": "2026-05-12", "close": 12.46, "volume": 394.0}, {"date": "2026-05-13", "close": 12.46, "volume": null}, {"date": "2026-05-14", "close": 12.46, "volume": null}, {"date": "2026-05-15", "close": 12.46, "volume": null}, {"date": "2026-05-18", "close": 12.35, "volume": 1389.0}, {"date": "2026-05-19", "close": 12.35, "volume": 1308.0}, {"date": "2026-05-20", "close": 12.35, "volume": null}, {"date": "2026-05-21", "close": 12.35, "volume": null}, {"date": "2026-05-22", "close": 12.35, "volume": null}, {"date": "2026-05-26", "close": 12.3, "volume": 5549.0}, {"date": "2026-05-27", "close": 12.3, "volume": null}, {"date": "2026-05-28", "close": 12.26, "volume": 13712.0}, {"date": "2026-05-29", "close": 12.26, "volume": null}, {"date": "2026-06-01", "close": 12.2, "volume": 17483.0}, {"date": "2026-06-02", "close": 12.2, "volume": 2126.0}, {"date": "2026-06-03", "close": 12.2, "volume": 12260.0}, {"date": "2026-06-04", "close": 12.2, "volume": null}, {"date": "2026-06-05", "close": 12.2, "volume": null}, {"date": "2026-06-08", "close": 12.2, "volume": null}, {"date": "2026-06-09", "close": 12.2, "volume": null}, {"date": "2026-06-10", "close": 12.19, "volume": 218.0}, {"date": "2026-06-11", "close": 12.19, "volume": null}, {"date": "2026-06-12", "close": 12.19, "volume": null}, {"date": "2026-06-15", "close": 12.2, "volume": 614.0}, {"date": "2026-06-16", "close": 12.2, "volume": null}, {"date": "2026-06-17", "close": 12.2, "volume": null}, {"date": "2026-06-18", "close": 12.2, "volume": 43913.0}, {"date": "2026-06-22", "close": 12.2, "volume": null}, {"date": "2026-06-23", "close": 12.2, "volume": null}, {"date": "2026-06-24", "close": 12.2, "volume": null}, {"date": "2026-06-25", "close": 12.18, "volume": 410.0}, {"date": "2026-06-26", "close": 12.18, "volume": null}, {"date": "2026-06-29", "close": 12.32, "volume": 198.0}, {"date": "2026-06-30", "close": 12.4, "volume": 168.0}, {"date": "2026-07-01", "close": 12.4, "volume": null}, {"date": "2026-07-02", "close": 12.4, "volume": null}, {"date": "2026-07-06", "close": 12.4, "volume": null}, {"date": "2026-07-07", "close": 12.4, "volume": 2927.0}, {"date": "2026-07-08", "close": 12.25, "volume": 2691.0}, {"date": "2026-07-09", "close": 12.25, "volume": null}, {"date": "2026-07-10", "close": 12.25, "volume": null}, {"date": "2026-07-13", "close": 12.25, "volume": null}, {"date": "2026-07-14", "close": 12.25, "volume": null}, {"date": "2026-07-15", "close": 12.32, "volume": 2937.0}, {"date": "2026-07-16", "close": 12.34, "volume": 530.0}, {"date": "2026-07-17", "close": 12.34, "volume": null}, {"date": "2026-07-20", "close": 12.4, "volume": 524.0}, {"date": "2026-07-21", "close": 12.4, "volume": null}, {"date": "2026-07-22", "close": 12.55, "volume": 2105.0}, {"date": "2026-07-23", "close": 12.55, "volume": null}, {"date": "2026-07-24", "close": 12.8, "volume": 3638.0}, {"date": "2026-07-27", "close": 12.8, "volume": null}, {"date": "2026-07-28", "close": 12.5, "volume": 157482.0}, {"date": "2026-07-29", "close": 13.38, "volume": 44912.0}, {"date": "2026-07-30", "close": 13.2504, "volume": 35245.0}, {"date": "2026-07-31", "close": 11.51, "volume": 35169.0}], "refreshing": true}