{"ticker": "MCGA", "overview": {"cik": "2064658", "ticker": "MCGA", "name": "Yorkville Acquisition Corp.", "industry": "Finance Services", "country": "United States", "sic": "6199", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094872", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093049", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001271848-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001104659-26-083939", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062513", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-224451", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-060619", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-032578", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048537", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037697", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001104659-26-016351", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-053559", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001271848-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-31", "title": "FORM 8-K", "accession": "0001104659-25-125614", "price_sensitive": true}, {"form": "425", "date": "2025-12-01", "title": "Form 425", "accession": "0001104659-25-117351", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-25", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-297253", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-20", "title": "Form SCHEDULE 13G", "accession": "0001950677-25-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001104659-25-112474", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001412741-25-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-282624", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-281776", "price_sensitive": false}, {"form": "425", "date": "2025-11-07", "title": "Form 425", "accession": "0001140361-25-040971", "price_sensitive": false}, {"form": "425", "date": "2025-10-28", "title": "Form 425", "accession": "0001140361-25-039597", "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": "MCGA", "has_prices": true, "as_of": "2026-07-24", "last": 10.23, "prev_close": 10.22, "change": 0.009999999999999787, "change_pct": 0.0009784735812132864, "session_volume": 13590.0, "vwap_5": 10.221472676914555, "vwap_20": 10.216461674484172, "vwap_60": 10.210394591061254, "vwap_250": 10.481955902939715, "high_52w": 10.35, "low_52w": 10.1, "avg_volume_20": 98880.6, "sessions": 251, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-095387", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "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": "Finance Services", "country": "United States", "headline": "MIZUHO FINANCIAL GROUP INC moves to a 8.8% passive stake in MCGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095387-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0001193125-26-226124", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Anson Funds Management LP", "who_key": "Anson Funds 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": "Finance Services", "country": "United States", "headline": "Anson Funds Management LP raises a passive stake in MCGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001104659-26-060619", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "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": "Finance Services", "country": "United States", "headline": "MIZUHO FINANCIAL GROUP INC takes a 7.2% passive stake in MCGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-060619-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001193125-26-224451", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Harraden Circle Investments, LLC raises a passive stake in MCGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-224451-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001628280-26-032578", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "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": "Finance Services", "country": "United States", "headline": "BERKLEY W R CORP crosses 5% of MCGA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032578-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}, {"id": "0001271848-26-000003", "src": "INSIDERS", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Mark Angelo", "who_key": "ANGELO MARK", "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": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MCGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064658/000127184826000003/0001271848-26-000003-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "0001271848-26-000001", "src": "INSIDERS", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Mark Angelo", "who_key": "ANGELO MARK", "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": "Finance Services", "country": "United States", "headline": "Director files routine paperwork on MCGA \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064658/000127184826000001/0001271848-26-000001-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381112}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-095387", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "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": "Finance Services", "country": "United States", "headline": "MIZUHO FINANCIAL GROUP INC moves to a 8.8% passive stake in MCGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095387-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117592}, {"id": "13DG-0001193125-26-226124", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Anson Funds Management LP", "who_key": "Anson Funds 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": "Finance Services", "country": "United States", "headline": "Anson Funds Management LP raises a passive stake in MCGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226124-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001104659-26-060619", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "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": "Finance Services", "country": "United States", "headline": "MIZUHO FINANCIAL GROUP INC takes a 7.2% passive stake in MCGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-060619-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001193125-26-224451", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Finance Services", "country": "United States", "headline": "Harraden Circle Investments, LLC raises a passive stake in MCGA", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-224451-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248632}, {"id": "13DG-0001628280-26-032578", "src": "13DG", "ticker": "MCGA", "cik": "2064658", "company": "Yorkville Acquisition Corp.", "company_raw": "Yorkville Acquisition Corp.", "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": "Finance Services", "country": "United States", "headline": "BERKLEY W R CORP crosses 5% of MCGA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032578-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257272}], "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": "Yorkville Acquisition Corp. - Warrant", "new_value": "Yorkville Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002064658", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002064658", "applied": 1, "detected_at": "2026-10-26T02:16:13.099519"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MCGAU", "new_value": "Yorkville Acquisition Corp. - Unit", "effective": "", "evidence": "MCGAU is listed again under the same company (Yorkville Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.920885"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MCGA", "new_value": "Yorkville Acquisition Corp. - Class A Ordinary Share", "effective": "", "evidence": "MCGA is listed again under the same company (Yorkville Acquisition Corp. - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.920815"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "MCGAW", "new_value": "Yorkville Acquisition Corp. - Warrant", "effective": "", "evidence": "MCGAW is listed again under the same company (Yorkville Acquisition Corp. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.621540"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001104659-26-094872", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001104659-26-093049", "price_sensitive": true}, {"form": "4", "date": "2026-07-21", "title": "PRIMARY DOCUMENT", "accession": "0001271848-26-000003", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-15", "title": "FORM 8-K", "accession": "0001104659-26-083939", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-062513", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-226124", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-224451", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-060619", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-08", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-032578", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-24", "title": "FORM 8-K", "accession": "0001104659-26-048537", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001104659-26-037697", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-17", "title": "FORM 8-K", "accession": "0001104659-26-016351", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-053559", "price_sensitive": false}, {"form": "4", "date": "2026-02-13", "title": "PRIMARY DOCUMENT", "accession": "0001271848-26-000001", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-31", "title": "FORM 8-K", "accession": "0001104659-25-125614", "price_sensitive": true}, {"form": "425", "date": "2025-12-01", "title": "Form 425", "accession": "0001104659-25-117351", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-25", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-297253", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-20", "title": "Form SCHEDULE 13G", "accession": "0001950677-25-000011", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001104659-25-112474", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001412741-25-000013", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-282624", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-281776", "price_sensitive": false}, {"form": "425", "date": "2025-11-07", "title": "Form 425", "accession": "0001140361-25-040971", "price_sensitive": false}, {"form": "425", "date": "2025-10-28", "title": "Form 425", "accession": "0001140361-25-039597", "price_sensitive": false}], "performance": {"ticker": "MCGA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-07-25", "close": 10.775, "volume": 308701.0}, {"date": "2025-07-28", "close": 10.739, "volume": 199310.0}, {"date": "2025-07-29", "close": 10.6, "volume": 18952.0}, {"date": "2025-07-30", "close": 10.51, "volume": 18779.0}, {"date": "2025-07-31", "close": 10.63, "volume": 5657.0}, {"date": "2025-08-01", "close": 10.54, "volume": 15752.0}, {"date": "2025-08-04", "close": 11.02, "volume": 506463.0}, {"date": "2025-08-05", "close": 10.96, "volume": 464443.0}, {"date": "2025-08-06", "close": 10.95, "volume": 155682.0}, {"date": "2025-08-07", "close": 10.92, "volume": 146669.0}, {"date": "2025-08-08", "close": 10.9, "volume": 198965.0}, {"date": "2025-08-11", "close": 10.67, "volume": 217345.0}, {"date": "2025-08-12", "close": 10.82, "volume": 707861.0}, {"date": "2025-08-13", "close": 10.9, "volume": 302197.0}, {"date": "2025-08-14", "close": 10.92, "volume": 166295.0}, {"date": "2025-08-15", "close": 10.91, "volume": 204486.0}, {"date": "2025-08-18", "close": 10.87, "volume": 48029.0}, {"date": "2025-08-19", "close": 10.59, "volume": 239864.0}, {"date": "2025-08-20", "close": 10.6, "volume": 66608.0}, {"date": "2025-08-21", "close": 10.59, "volume": 25600.0}, {"date": "2025-08-22", "close": 10.59, "volume": 34982.0}, {"date": "2025-08-25", "close": 10.66, "volume": 166152.0}, {"date": "2025-08-26", "close": 10.4, "volume": 5689409.0}, {"date": "2025-08-27", "close": 10.76, "volume": 1872396.0}, {"date": "2025-08-28", "close": 11.4, "volume": 2672197.0}, {"date": "2025-08-29", "close": 11.29, "volume": 510974.0}, {"date": "2025-09-02", "close": 10.67, "volume": 1184106.0}, {"date": "2025-09-03", "close": 10.92, "volume": 793539.0}, {"date": "2025-09-04", "close": 10.65, "volume": 241360.0}, {"date": "2025-09-05", "close": 10.82, "volume": 412829.0}, {"date": "2025-09-08", "close": 10.73, "volume": 260849.0}, {"date": "2025-09-09", "close": 10.52, "volume": 448927.0}, {"date": "2025-09-10", "close": 10.48, "volume": 219398.0}, {"date": "2025-09-11", "close": 10.44, "volume": 464609.0}, {"date": "2025-09-12", "close": 10.46, "volume": 251431.0}, {"date": "2025-09-15", "close": 10.45, "volume": 126166.0}, {"date": "2025-09-16", "close": 10.58, "volume": 126861.0}, {"date": "2025-09-17", "close": 10.56, "volume": 166495.0}, {"date": "2025-09-18", "close": 10.67, "volume": 392012.0}, {"date": "2025-09-19", "close": 10.68, "volume": 110299.0}, {"date": "2025-09-22", "close": 10.66, "volume": 141814.0}, {"date": "2025-09-23", "close": 10.67, "volume": 188893.0}, {"date": "2025-09-24", "close": 10.75, "volume": 102793.0}, {"date": "2025-09-25", "close": 10.69, "volume": 185408.0}, {"date": "2025-09-26", "close": 10.75, "volume": 118983.0}, {"date": "2025-09-29", "close": 10.66, "volume": 75320.0}, {"date": "2025-09-30", "close": 10.66, "volume": 61360.0}, {"date": "2025-10-01", "close": 10.67, "volume": 223412.0}, {"date": "2025-10-02", "close": 10.67, "volume": 112097.0}, {"date": "2025-10-03", "close": 10.68, "volume": 84287.0}, {"date": "2025-10-06", "close": 10.69, "volume": 68939.0}, {"date": "2025-10-07", "close": 10.69, "volume": 177056.0}, {"date": "2025-10-08", "close": 10.75, "volume": 230578.0}, {"date": "2025-10-09", "close": 10.76, "volume": 137302.0}, {"date": "2025-10-10", "close": 10.8, "volume": 133085.0}, {"date": "2025-10-13", "close": 10.65, "volume": 184467.0}, {"date": "2025-10-14", "close": 10.65, "volume": 289968.0}, {"date": "2025-10-15", "close": 10.62, "volume": 124634.0}, {"date": "2025-10-16", "close": 10.64, "volume": 163421.0}, {"date": "2025-10-17", "close": 10.54, "volume": 211024.0}, {"date": "2025-10-20", "close": 10.46, "volume": 106494.0}, {"date": "2025-10-21", "close": 10.47, "volume": 171236.0}, {"date": "2025-10-22", "close": 10.37, "volume": 102580.0}, {"date": "2025-10-23", "close": 10.42, "volume": 23245.0}, {"date": "2025-10-24", "close": 10.4, "volume": 35884.0}, {"date": "2025-10-27", "close": 10.39, "volume": 174456.0}, {"date": "2025-10-28", "close": 10.46, "volume": 28168.0}, {"date": "2025-10-29", "close": 10.42, "volume": 35023.0}, {"date": "2025-10-30", "close": 10.38, "volume": 100421.0}, {"date": "2025-10-31", "close": 10.35, "volume": 26623.0}, {"date": "2025-11-03", "close": 10.35, "volume": 27592.0}, {"date": "2025-11-04", "close": 10.27, "volume": 100161.0}, {"date": "2025-11-05", "close": 10.3, "volume": 57575.0}, {"date": "2025-11-06", "close": 10.32, "volume": 20355.0}, {"date": "2025-11-07", "close": 10.31, "volume": 85417.0}, {"date": "2025-11-10", "close": 10.33, "volume": 126604.0}, {"date": "2025-11-11", "close": 10.305, "volume": 36809.0}, {"date": "2025-11-12", "close": 10.25, "volume": 140092.0}, {"date": "2025-11-13", "close": 10.18, "volume": 182892.0}, {"date": "2025-11-14", "close": 10.175, "volume": 789764.0}, {"date": "2025-11-17", "close": 10.11, "volume": 284964.0}, {"date": "2025-11-18", "close": 10.13, "volume": 69851.0}, {"date": "2025-11-19", "close": 10.12, "volume": 112373.0}, {"date": "2025-11-20", "close": 10.12, "volume": 88650.0}, {"date": "2025-11-21", "close": 10.125, "volume": 124262.0}, {"date": "2025-11-24", "close": 10.12, "volume": 95751.0}, {"date": "2025-11-25", "close": 10.13, "volume": 212715.0}, {"date": "2025-11-26", "close": 10.13, "volume": 178894.0}, {"date": "2025-11-28", "close": 10.13, "volume": 115401.0}, {"date": "2025-12-01", "close": 10.125, "volume": 385206.0}, {"date": "2025-12-02", "close": 10.12, "volume": 280790.0}, {"date": "2025-12-03", "close": 10.11, "volume": 86208.0}, {"date": "2025-12-04", "close": 10.12, "volume": 276430.0}, {"date": "2025-12-05", "close": 10.12, "volume": 86497.0}, {"date": "2025-12-08", "close": 10.12, "volume": 30857.0}, {"date": "2025-12-09", "close": 10.12, "volume": 42738.0}, {"date": "2025-12-10", "close": 10.13, "volume": 82353.0}, {"date": "2025-12-11", "close": 10.13, "volume": 74563.0}, {"date": "2025-12-12", "close": 10.12, "volume": 89029.0}, {"date": "2025-12-15", "close": 10.12, "volume": 141311.0}, {"date": "2025-12-16", "close": 10.12, "volume": 58686.0}, {"date": "2025-12-17", "close": 10.12, "volume": 16047.0}, {"date": "2025-12-18", "close": 10.12, "volume": 84815.0}, {"date": "2025-12-19", "close": 10.12, "volume": 12273.0}, {"date": "2025-12-22", "close": 10.1, "volume": 118433.0}, {"date": "2025-12-23", "close": 10.11, "volume": 49982.0}, {"date": "2025-12-24", "close": 10.1, "volume": 67210.0}, {"date": "2025-12-26", "close": 10.12, "volume": 48476.0}, {"date": "2025-12-29", "close": 10.11, "volume": 90191.0}, {"date": "2025-12-30", "close": 10.13, "volume": 424585.0}, {"date": "2025-12-31", "close": 10.13, "volume": 46003.0}, {"date": "2026-01-02", "close": 10.14, "volume": 40552.0}, {"date": "2026-01-05", "close": 10.22, "volume": 55400.0}, {"date": "2026-01-06", "close": 10.17, "volume": 13062.0}, {"date": "2026-01-07", "close": 10.14, "volume": 41769.0}, {"date": "2026-01-08", "close": 10.14, "volume": 5060.0}, {"date": "2026-01-09", "close": 10.15, "volume": 152178.0}, {"date": "2026-01-12", "close": 10.15, "volume": 8715.0}, {"date": "2026-01-13", "close": 10.15, "volume": 27741.0}, {"date": "2026-01-14", "close": 10.15, "volume": 18540.0}, {"date": "2026-01-15", "close": 10.14, "volume": 24035.0}, {"date": "2026-01-16", "close": 10.15, "volume": 3244.0}, {"date": "2026-01-20", "close": 10.15, "volume": 82777.0}, {"date": "2026-01-21", "close": 10.15, "volume": 20067.0}, {"date": "2026-01-22", "close": 10.15, "volume": 12682.0}, {"date": "2026-01-23", "close": 10.15, "volume": 1696.0}, {"date": "2026-01-26", "close": 10.15, "volume": 5814.0}, {"date": "2026-01-27", "close": 10.16, "volume": 1825689.0}, {"date": "2026-01-28", "close": 10.16, "volume": 27102.0}, {"date": "2026-01-29", "close": 10.16, "volume": 7637.0}, {"date": "2026-01-30", "close": 10.16, "volume": 63195.0}, {"date": "2026-02-02", "close": 10.17, "volume": 595804.0}, {"date": "2026-02-03", "close": 10.15, "volume": 724275.0}, {"date": "2026-02-04", "close": 10.155, "volume": 121019.0}, {"date": "2026-02-05", "close": 10.14, "volume": 73521.0}, {"date": "2026-02-06", "close": 10.15, "volume": 2865633.0}, {"date": "2026-02-09", "close": 10.15, "volume": 5518.0}, {"date": "2026-02-10", "close": 10.15, "volume": 11877.0}, {"date": "2026-02-11", "close": 10.14, "volume": 63450.0}, {"date": "2026-02-12", "close": 10.13, "volume": 15735.0}, {"date": "2026-02-13", "close": 10.14, "volume": 80367.0}, {"date": "2026-02-17", "close": 10.12, "volume": 231091.0}, {"date": "2026-02-18", "close": 10.12, "volume": 34178.0}, {"date": "2026-02-19", "close": 10.14, "volume": 126299.0}, {"date": "2026-02-20", "close": 10.15, "volume": 23639.0}, {"date": "2026-02-23", "close": 10.15, "volume": 22341.0}, {"date": "2026-02-24", "close": 10.15, "volume": 19361.0}, {"date": "2026-02-25", "close": 10.16, "volume": 128382.0}, {"date": "2026-02-26", "close": 10.16, "volume": 10439.0}, {"date": "2026-02-27", "close": 10.16, "volume": 3529.0}, {"date": "2026-03-02", "close": 10.16, "volume": 32279.0}, {"date": "2026-03-03", "close": 10.21, "volume": 19968.0}, {"date": "2026-03-04", "close": 10.19, "volume": 306933.0}, {"date": "2026-03-05", "close": 10.15, "volume": 144291.0}, {"date": "2026-03-06", "close": 10.15, "volume": 15781.0}, {"date": "2026-03-09", "close": 10.12, "volume": 36606.0}, {"date": "2026-03-10", "close": 10.12, "volume": 10465.0}, {"date": "2026-03-11", "close": 10.12, "volume": 5071.0}, {"date": "2026-03-12", "close": 10.12, "volume": 3141.0}, {"date": "2026-03-13", "close": 10.12, "volume": 5741.0}, {"date": "2026-03-16", "close": 10.11, "volume": 51952.0}, {"date": "2026-03-17", "close": 10.11, "volume": 20441.0}, {"date": "2026-03-18", "close": 10.11, "volume": 22290.0}, {"date": "2026-03-19", "close": 10.13, "volume": 62639.0}, {"date": "2026-03-20", "close": 10.12, "volume": 15494.0}, {"date": "2026-03-23", "close": 10.11, "volume": 6298.0}, {"date": "2026-03-24", "close": 10.11, "volume": 14382.0}, {"date": "2026-03-25", "close": 10.11, "volume": 2743.0}, {"date": "2026-03-26", "close": 10.11, "volume": 11066.0}, {"date": "2026-03-27", "close": 10.11, "volume": 40937.0}, {"date": "2026-03-30", "close": 10.11, "volume": 10237.0}, {"date": "2026-03-31", "close": 10.11, "volume": 28539.0}, {"date": "2026-04-01", "close": 10.12, "volume": 37061.0}, {"date": "2026-04-02", "close": 10.12, "volume": 6352.0}, {"date": "2026-04-06", "close": 10.13, "volume": 14004.0}, {"date": "2026-04-07", "close": 10.135, "volume": 27995.0}, {"date": "2026-04-08", "close": 10.15, "volume": 44493.0}, {"date": "2026-04-09", "close": 10.15, "volume": 75606.0}, {"date": "2026-04-10", "close": 10.15, "volume": 19742.0}, {"date": "2026-04-13", "close": 10.15, "volume": 54260.0}, {"date": "2026-04-14", "close": 10.15, "volume": 56288.0}, {"date": "2026-04-15", "close": 10.15, "volume": 79252.0}, {"date": "2026-04-16", "close": 10.16, "volume": 31439.0}, {"date": "2026-04-17", "close": 10.16, "volume": 24731.0}, {"date": "2026-04-20", "close": 10.165, "volume": 8975.0}, {"date": "2026-04-21", "close": 10.16, "volume": 15713.0}, {"date": "2026-04-22", "close": 10.16, "volume": 18432.0}, {"date": "2026-04-23", "close": 10.16, "volume": 54637.0}, {"date": "2026-04-24", "close": 10.17, "volume": 10532.0}, {"date": "2026-04-27", "close": 10.165, "volume": 43251.0}, {"date": "2026-04-28", "close": 10.17, "volume": 32704.0}, {"date": "2026-04-29", "close": 10.17, "volume": 32775.0}, {"date": "2026-04-30", "close": 10.17, "volume": 35955.0}, {"date": "2026-05-01", "close": 10.17, "volume": 76017.0}, {"date": "2026-05-04", "close": 10.17, "volume": 25393.0}, {"date": "2026-05-05", "close": 10.17, "volume": 47412.0}, {"date": "2026-05-06", "close": 10.17, "volume": 7366.0}, {"date": "2026-05-07", "close": 10.17, "volume": 3168.0}, {"date": "2026-05-08", "close": 10.17, "volume": 92428.0}, {"date": "2026-05-11", "close": 10.18, "volume": 44924.0}, {"date": "2026-05-12", "close": 10.195, "volume": 22300.0}, {"date": "2026-05-13", "close": 10.2, "volume": 16658.0}, {"date": "2026-05-14", "close": 10.21, "volume": 17763.0}, {"date": "2026-05-15", "close": 10.21, "volume": 86352.0}, {"date": "2026-05-18", "close": 10.21, "volume": 57810.0}, {"date": "2026-05-19", "close": 10.22, "volume": 36622.0}, {"date": "2026-05-20", "close": 10.22, "volume": 19751.0}, {"date": "2026-05-21", "close": 10.23, "volume": 39631.0}, {"date": "2026-05-22", "close": 10.24, "volume": 44407.0}, {"date": "2026-05-26", "close": 10.24, "volume": 29486.0}, {"date": "2026-05-27", "close": 10.2, "volume": 524093.0}, {"date": "2026-05-28", "close": 10.21, "volume": 23183.0}, {"date": "2026-05-29", "close": 10.22, "volume": 16567.0}, {"date": "2026-06-01", "close": 10.22, "volume": 15692.0}, {"date": "2026-06-02", "close": 10.22, "volume": 14135.0}, {"date": "2026-06-03", "close": 10.21, "volume": 22315.0}, {"date": "2026-06-04", "close": 10.23, "volume": 12776.0}, {"date": "2026-06-05", "close": 10.23, "volume": 10361.0}, {"date": "2026-06-08", "close": 10.23, "volume": 23841.0}, {"date": "2026-06-09", "close": 10.23, "volume": 41389.0}, {"date": "2026-06-10", "close": 10.23, "volume": 15767.0}, {"date": "2026-06-11", "close": 10.23, "volume": 18623.0}, {"date": "2026-06-12", "close": 10.21, "volume": 21064.0}, {"date": "2026-06-15", "close": 10.22, "volume": 4978.0}, {"date": "2026-06-16", "close": 10.22, "volume": 28732.0}, {"date": "2026-06-17", "close": 10.21, "volume": 24258.0}, {"date": "2026-06-18", "close": 10.23, "volume": 43287.0}, {"date": "2026-06-22", "close": 10.21, "volume": 31678.0}, {"date": "2026-06-23", "close": 10.22, "volume": 37697.0}, {"date": "2026-06-24", "close": 10.22, "volume": 19224.0}, {"date": "2026-06-25", "close": 10.22, "volume": 32577.0}, {"date": "2026-06-26", "close": 10.21, "volume": 22182.0}, {"date": "2026-06-29", "close": 10.21, "volume": 18136.0}, {"date": "2026-06-30", "close": 10.21, "volume": 120014.0}, {"date": "2026-07-01", "close": 10.22, "volume": 75645.0}, {"date": "2026-07-02", "close": 10.22, "volume": 29641.0}, {"date": "2026-07-06", "close": 10.22, "volume": 15588.0}, {"date": "2026-07-07", "close": 10.22, "volume": 10069.0}, {"date": "2026-07-08", "close": 10.23, "volume": 14914.0}, {"date": "2026-07-09", "close": 10.23, "volume": 33426.0}, {"date": "2026-07-10", "close": 10.24, "volume": 32489.0}, {"date": "2026-07-13", "close": 10.23, "volume": 13633.0}, {"date": "2026-07-14", "close": 10.23, "volume": 51963.0}, {"date": "2026-07-15", "close": 10.22, "volume": 572994.0}, {"date": "2026-07-16", "close": 10.23, "volume": 20741.0}, {"date": "2026-07-17", "close": 10.21, "volume": 765652.0}, {"date": "2026-07-20", "close": 10.22, "volume": 117176.0}, {"date": "2026-07-21", "close": 10.22, "volume": 21767.0}, {"date": "2026-07-22", "close": 10.225, "volume": 25991.0}, {"date": "2026-07-23", "close": 10.22, "volume": 2001.0}, {"date": "2026-07-24", "close": 10.23, "volume": 13590.0}], "refreshing": true}