{"ticker": "NMP", "overview": {"cik": "2054876", "ticker": "NMP", "name": "NMP Acquisition Corp.", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000675", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089213", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055915", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000060", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-20", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-015603", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "CURRENT REPORT", "accession": "0001213900-26-039927", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-20", "title": "ANNUAL REPORT", "accession": "0001213900-26-032420", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001072613-26-000167", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-20", "title": "Form SCHEDULE 13G/A", "accession": "0001376474-25-000953", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-25-004968", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0002048251-25-002354", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-25-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-25-110763", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109359", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-12", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000596", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-10-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-25-037906", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "CURRENT REPORT", "accession": "0001213900-25-081879", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075714", "price_sensitive": true}, {"form": "D", "date": "2025-07-15", "title": "Form D", "accession": "0001213900-25-064323", "price_sensitive": false}, {"form": "4", "date": "2025-07-10", "title": "Insider transaction", "accession": "0001213900-25-062871", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-10", "title": "CURRENT REPORT", "accession": "0001213900-25-062837", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-09", "title": "CURRENT REPORT", "accession": "0001213900-25-062419", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2025-07-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-25-062145", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-07", "title": "Form SCHEDULE 13G", "accession": "0001376474-25-000584", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 1125000.0, "sell_n": 0, "sell_sum": 0, "net": 1125000.0, "insiders": 1, "first_date": "2025-06-30", "last_date": "2025-07-08"}, "metrics": {"ticker": "NMP", "has_prices": true, "as_of": "2026-09-18", "last": 10.39, "prev_close": 10.36, "change": 0.030000000000001137, "change_pct": 0.0028957528957530058, "session_volume": 677.0, "vwap_5": 10.360244769571924, "vwap_20": 10.358869596477332, "vwap_60": 10.306210211029635, "vwap_250": 10.16940533949229, "high_52w": 10.39, "low_52w": 10.0, "avg_volume_20": 70455.45, "sessions": 263, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000675", "src": "13DG", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": "Blank Checks", "country": "Cayman Islands", "headline": "Karpus Management, Inc. moves to a 5.32% passive stake in NMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000675-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001167557-26-000060", "src": "13DG", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.97% passive stake in NMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000060-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}, {"id": "13DG-0001140361-26-015603", "src": "13DG", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "NMP Acquisition Corp.", "who_key": "NMP 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": "Blank Checks", "country": "Cayman Islands", "headline": "NMP Acquisition Corp. adjusts its stake in NMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2054876/0001140361-26-015603-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283179}, {"id": "0001213900-25-062871", "src": "INSIDERS", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "Next Move Capital LLC", "who_key": "Next Move Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 75000.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "The whale tops up: $75K of NMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2054876/000121390025062871/0001213900-25-062871-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 695019}, {"id": "0001213900-25-061158", "src": "INSIDERS", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "Next Move Capital LLC", "who_key": "Next Move Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1050000.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "$1.1M bet: A 10% owner buys NMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2054876/000121390025061158/0001213900-25-061158-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706539}], "recent_buys": [{"id": "0001213900-25-062871", "src": "INSIDERS", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "Next Move Capital LLC", "who_key": "Next Move Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 75000.0, "score": 36.1, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "The whale tops up: $75K of NMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2054876/000121390025062871/0001213900-25-062871-index.htm", "trade_date": "2025-07-08", "timestamp": "2025-07-08", "mins": 695019}, {"id": "0001213900-25-061158", "src": "INSIDERS", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "Next Move Capital LLC", "who_key": "Next Move Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1050000.0, "score": 48.8, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "$1.1M bet: A 10% owner buys NMP", "source_url": "https://www.sec.gov/Archives/edgar/data/2054876/000121390025061158/0001213900-25-061158-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706539}], "institutional": [{"id": "13DG-0001072613-26-000675", "src": "13DG", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": "Blank Checks", "country": "Cayman Islands", "headline": "Karpus Management, Inc. moves to a 5.32% passive stake in NMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000675-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001167557-26-000060", "src": "13DG", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.97% passive stake in NMP", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000060-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250059}, {"id": "13DG-0001140361-26-015603", "src": "13DG", "ticker": "NMP", "cik": "2054876", "company": "NMP Acquisition Corp. - Units", "company_raw": "NMP Acquisition Corp.", "who": "NMP Acquisition Corp.", "who_key": "NMP 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": "Blank Checks", "country": "Cayman Islands", "headline": "NMP Acquisition Corp. adjusts its stake in NMP (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2054876/0001140361-26-015603-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283179}], "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": "NMP Acquisition Corp. - Right", "new_value": "NMP Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002054876", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002054876", "applied": 1, "detected_at": "2026-10-26T09:57:52.381101"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NMPAR", "new_value": "NMP Acquisition Corp. - Right", "effective": "", "evidence": "NMPAR is listed again under the same company (NMP Acquisition Corp. - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.934751"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NMP", "new_value": "NMP Acquisition Corp. - Class A Ordinary Shares", "effective": "", "evidence": "NMP is listed again under the same company (NMP Acquisition Corp. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.934663"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NMPAU", "new_value": "NMP Acquisition Corp. - Units", "effective": "", "evidence": "NMPAU is listed again under the same company (NMP Acquisition Corp. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.628051"}]}, "key_people": [{"who": "Next Move Capital LLC", "who_key": "Next Move Capital LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 1125000.0, "sold": 0, "net": 1125000.0, "trades": 2, "top_score": 48.8, "lean": "buying", "history": [{"action": "BUY", "amount": 75000.0, "date": "2025-07-08", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2054876/000121390025062871/0001213900-25-062871-index.htm"}, {"action": "BUY", "amount": 1050000.0, "date": "2025-06-30", "score": 48.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2054876/000121390025061158/0001213900-25-061158-index.htm"}], "latest": {"action": "BUY", "amount": 75000.0, "date": "2025-07-08", "score": 36.1, "source_url": "https://www.sec.gov/Archives/edgar/data/2054876/000121390025062871/0001213900-25-062871-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000675", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089213", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055915", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000060", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-04-20", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-015603", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-03", "title": "CURRENT REPORT", "accession": "0001213900-26-039927", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-20", "title": "ANNUAL REPORT", "accession": "0001213900-26-032420", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0001072613-26-000167", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000056", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-20", "title": "Form SCHEDULE 13G/A", "accession": "0001376474-25-000953", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001172661-25-004968", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0002048251-25-002354", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-25-000050", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-25-110763", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109359", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-11-12", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000596", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-10-10", "title": "Form SCHEDULE 13G", "accession": "0001140361-25-037906", "price_sensitive": false}, {"form": "8-K", "date": "2025-08-28", "title": "CURRENT REPORT", "accession": "0001213900-25-081879", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075714", "price_sensitive": true}, {"form": "D", "date": "2025-07-15", "title": "Form D", "accession": "0001213900-25-064323", "price_sensitive": false}, {"form": "4", "date": "2025-07-10", "title": "Insider transaction", "accession": "0001213900-25-062871", "price_sensitive": false}, {"form": "8-K", "date": "2025-07-10", "title": "CURRENT REPORT", "accession": "0001213900-25-062837", "price_sensitive": true}, {"form": "8-K", "date": "2025-07-09", "title": "CURRENT REPORT", "accession": "0001213900-25-062419", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2025-07-08", "title": "Form SCHEDULE 13D", "accession": "0001213900-25-062145", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-07", "title": "Form SCHEDULE 13G", "accession": "0001376474-25-000584", "price_sensitive": false}], "performance": {"ticker": "NMP", "has_prices": true, "summary": {"n": 2, "avg": 0.04843592330978814, "win_rate": 1.0, "best": 0.04843592330978814, "worst": 0.04843592330978814, "as_of": "2026-09-18"}, "buys": [{"who": "Next Move Capital LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 75000.0, "date": "2025-07-08", "score": 36.1, "ref_price": 9.91, "return": 0.04843592330978814}, {"who": "Next Move Capital LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1050000.0, "date": "2025-06-30", "score": 48.8, "ref_price": 9.91, "return": 0.04843592330978814}]}, "price_series": [{"date": "2025-09-03", "close": 9.91, "volume": 740677.0}, {"date": "2025-09-04", "close": 9.91, "volume": 1706931.0}, {"date": "2025-09-05", "close": 9.92, "volume": 592359.0}, {"date": "2025-09-08", "close": 9.92, "volume": 81088.0}, {"date": "2025-09-09", "close": 9.91, "volume": 261169.0}, {"date": "2025-09-10", "close": 9.91, "volume": 171967.0}, {"date": "2025-09-11", "close": 9.91, "volume": 529786.0}, {"date": "2025-09-12", "close": 9.92, "volume": 53335.0}, {"date": "2025-09-15", "close": 9.91, "volume": 114602.0}, {"date": "2025-09-16", "close": 9.92, "volume": 127097.0}, {"date": "2025-09-17", "close": 9.92, "volume": 27816.0}, {"date": "2025-09-18", "close": 9.91, "volume": 111421.0}, {"date": "2025-09-19", "close": 9.94, "volume": 169278.0}, {"date": "2025-09-22", "close": 9.92, "volume": 7397.0}, {"date": "2025-09-23", "close": 9.92, "volume": 3841.0}, {"date": "2025-09-24", "close": 9.92, "volume": 2960.0}, {"date": "2025-09-25", "close": 9.92, "volume": 1250.0}, {"date": "2025-09-26", "close": 9.92, "volume": 353.0}, {"date": "2025-09-29", "close": 9.93, "volume": 505.0}, {"date": "2025-09-30", "close": 9.93, "volume": 65992.0}, {"date": "2025-10-01", "close": 9.93, "volume": null}, {"date": "2025-10-02", "close": 9.93, "volume": 86067.0}, {"date": "2025-10-03", "close": 9.93, "volume": 473.0}, {"date": "2025-10-06", "close": 9.94, "volume": 9923.0}, {"date": "2025-10-07", "close": 9.94, "volume": 583.0}, {"date": "2025-10-08", "close": 9.93, "volume": 492.0}, {"date": "2025-10-09", "close": 9.94, "volume": 10491.0}, {"date": "2025-10-10", "close": 9.96, "volume": 117.0}, {"date": "2025-10-13", "close": 9.97, "volume": 145.0}, {"date": "2025-10-14", "close": 9.97, "volume": 114.0}, {"date": "2025-10-15", "close": 9.95, "volume": 330.0}, {"date": "2025-10-16", "close": 9.97, "volume": 110.0}, {"date": "2025-10-17", "close": 9.97, "volume": 106.0}, {"date": "2025-10-20", "close": 9.97, "volume": 1703.0}, {"date": "2025-10-21", "close": 9.98, "volume": 425262.0}, {"date": "2025-10-22", "close": 10.0, "volume": 254961.0}, {"date": "2025-10-23", "close": 9.96, "volume": 150.0}, {"date": "2025-10-24", "close": 9.98, "volume": 1314.0}, {"date": "2025-10-27", "close": 9.97, "volume": 1203.0}, {"date": "2025-10-28", "close": 9.97, "volume": null}, {"date": "2025-10-29", "close": 9.97, "volume": null}, {"date": "2025-10-30", "close": 10.0, "volume": 19073.0}, {"date": "2025-10-31", "close": 10.0, "volume": null}, {"date": "2025-11-03", "close": 10.0, "volume": null}, {"date": "2025-11-04", "close": 10.0, "volume": 232724.0}, {"date": "2025-11-05", "close": 10.01, "volume": 10451.0}, {"date": "2025-11-06", "close": 10.0, "volume": 77921.0}, {"date": "2025-11-07", "close": 10.01, "volume": 86530.0}, {"date": "2025-11-10", "close": 10.05, "volume": 5600.0}, {"date": "2025-11-11", "close": 10.05, "volume": null}, {"date": "2025-11-12", "close": 10.04, "volume": 607.0}, {"date": "2025-11-13", "close": 10.04, "volume": null}, {"date": "2025-11-14", "close": 10.04, "volume": 29442.0}, {"date": "2025-11-17", "close": 10.0301, "volume": 10053.0}, {"date": "2025-11-18", "close": 10.0301, "volume": null}, {"date": "2025-11-19", "close": 10.01, "volume": 9571.0}, {"date": "2025-11-20", "close": 10.04, "volume": 3899.0}, {"date": "2025-11-21", "close": 10.04, "volume": null}, {"date": "2025-11-24", "close": 10.04, "volume": null}, {"date": "2025-11-25", "close": 10.04, "volume": null}, {"date": "2025-11-26", "close": 10.04, "volume": null}, {"date": "2025-11-28", "close": 10.05, "volume": 452.0}, {"date": "2025-12-01", "close": 10.05, "volume": null}, {"date": "2025-12-02", "close": 10.05, "volume": null}, {"date": "2025-12-03", "close": 10.05, "volume": null}, {"date": "2025-12-04", "close": 10.0, "volume": 6300.0}, {"date": "2025-12-05", "close": 10.0, "volume": 6200.0}, {"date": "2025-12-08", "close": 10.0, "volume": null}, {"date": "2025-12-09", "close": 10.0, "volume": null}, {"date": "2025-12-10", "close": 10.03, "volume": 16488.0}, {"date": "2025-12-11", "close": 10.04, "volume": 16493.0}, {"date": "2025-12-12", "close": 10.025, "volume": 7115.0}, {"date": "2025-12-15", "close": 10.05, "volume": 43492.0}, {"date": "2025-12-16", "close": 10.05, "volume": null}, {"date": "2025-12-17", "close": 10.05, "volume": 29652.0}, {"date": "2025-12-18", "close": 10.03, "volume": 20201.0}, {"date": "2025-12-19", "close": 10.03, "volume": 1679.0}, {"date": "2025-12-22", "close": 10.02, "volume": 111.0}, {"date": "2025-12-23", "close": 10.02, "volume": null}, {"date": "2025-12-24", "close": 10.02, "volume": null}, {"date": "2025-12-26", "close": 10.02, "volume": null}, {"date": "2025-12-29", "close": 10.02, "volume": 6369.0}, {"date": "2025-12-30", "close": 10.02, "volume": 15116.0}, {"date": "2025-12-31", "close": 10.02, "volume": 7783.0}, {"date": "2026-01-02", "close": 10.02, "volume": null}, {"date": "2026-01-05", "close": 10.02, "volume": null}, {"date": "2026-01-06", "close": 10.02, "volume": null}, {"date": "2026-01-07", "close": 10.02, "volume": null}, {"date": "2026-01-08", "close": 10.02, "volume": null}, {"date": "2026-01-09", "close": 10.02, "volume": null}, {"date": "2026-01-12", "close": 10.02, "volume": null}, {"date": "2026-01-13", "close": 10.02, "volume": null}, {"date": "2026-01-14", "close": 10.02, "volume": null}, {"date": "2026-01-15", "close": 10.1, "volume": 13924.0}, {"date": "2026-01-16", "close": 10.1, "volume": null}, {"date": "2026-01-20", "close": 10.1, "volume": null}, {"date": "2026-01-21", "close": 10.1, "volume": null}, {"date": "2026-01-22", "close": 10.09, "volume": 100000.0}, {"date": "2026-01-23", "close": 10.09, "volume": null}, {"date": "2026-01-26", "close": 10.1, "volume": 112838.0}, {"date": "2026-01-27", "close": 10.1, "volume": 512.0}, {"date": "2026-01-28", "close": 10.08, "volume": 152.0}, {"date": "2026-01-29", "close": 10.08, "volume": null}, {"date": "2026-01-30", "close": 10.08, "volume": null}, {"date": "2026-02-02", "close": 10.08, "volume": null}, {"date": "2026-02-03", "close": 10.08, "volume": null}, {"date": "2026-02-04", "close": 10.08, "volume": null}, {"date": "2026-02-05", "close": 10.08, "volume": null}, {"date": "2026-02-06", "close": 10.08, "volume": null}, {"date": "2026-02-09", "close": 10.08, "volume": null}, {"date": "2026-02-10", "close": 10.08, "volume": 1141.0}, {"date": "2026-02-11", "close": 10.0801, "volume": 3305.0}, {"date": "2026-02-12", "close": 10.0801, "volume": null}, {"date": "2026-02-13", "close": 10.0801, "volume": null}, {"date": "2026-02-17", "close": 10.12, "volume": 206.0}, {"date": "2026-02-18", "close": 10.0801, "volume": 1600.0}, {"date": "2026-02-19", "close": 10.1, "volume": 8710.0}, {"date": "2026-02-20", "close": 10.1, "volume": null}, {"date": "2026-02-23", "close": 10.1, "volume": null}, {"date": "2026-02-24", "close": 10.08, "volume": 25945.0}, {"date": "2026-02-25", "close": 10.12, "volume": 322.0}, {"date": "2026-02-26", "close": 10.1, "volume": 301.0}, {"date": "2026-02-27", "close": 10.12, "volume": 897.0}, {"date": "2026-03-02", "close": 10.12, "volume": null}, {"date": "2026-03-03", "close": 10.105, "volume": 179405.0}, {"date": "2026-03-04", "close": 10.13, "volume": 260.0}, {"date": "2026-03-05", "close": 10.1, "volume": 256.0}, {"date": "2026-03-06", "close": 10.1, "volume": null}, {"date": "2026-03-09", "close": 10.14, "volume": 16300.0}, {"date": "2026-03-10", "close": 10.12, "volume": 6402.0}, {"date": "2026-03-11", "close": 10.12, "volume": 8700.0}, {"date": "2026-03-12", "close": 10.12, "volume": 6211.0}, {"date": "2026-03-13", "close": 10.14, "volume": 101.0}, {"date": "2026-03-16", "close": 10.12, "volume": 110.0}, {"date": "2026-03-17", "close": 10.12, "volume": null}, {"date": "2026-03-18", "close": 10.13, "volume": 12598.0}, {"date": "2026-03-19", "close": 10.13, "volume": 15038.0}, {"date": "2026-03-20", "close": 10.13, "volume": null}, {"date": "2026-03-23", "close": 10.13, "volume": null}, {"date": "2026-03-24", "close": 10.13, "volume": null}, {"date": "2026-03-25", "close": 10.14, "volume": 5111.0}, {"date": "2026-03-26", "close": 10.14, "volume": null}, {"date": "2026-03-27", "close": 10.14, "volume": null}, {"date": "2026-03-30", "close": 10.14, "volume": null}, {"date": "2026-03-31", "close": 10.16, "volume": 1236.0}, {"date": "2026-04-01", "close": 10.16, "volume": null}, {"date": "2026-04-02", "close": 10.16, "volume": null}, {"date": "2026-04-06", "close": 10.16, "volume": null}, {"date": "2026-04-07", "close": 10.15, "volume": 2474.0}, {"date": "2026-04-08", "close": 10.15, "volume": null}, {"date": "2026-04-09", "close": 10.15, "volume": null}, {"date": "2026-04-10", "close": 10.15, "volume": null}, {"date": "2026-04-13", "close": 10.15, "volume": 8260.0}, {"date": "2026-04-14", "close": 10.17, "volume": 3000.0}, {"date": "2026-04-15", "close": 10.17, "volume": 3000.0}, {"date": "2026-04-16", "close": 10.17, "volume": null}, {"date": "2026-04-17", "close": 10.17, "volume": null}, {"date": "2026-04-20", "close": 10.17, "volume": null}, {"date": "2026-04-21", "close": 10.17, "volume": null}, {"date": "2026-04-22", "close": 10.17, "volume": null}, {"date": "2026-04-23", "close": 10.17, "volume": null}, {"date": "2026-04-24", "close": 10.16, "volume": 104.0}, {"date": "2026-04-27", "close": 10.16, "volume": null}, {"date": "2026-04-28", "close": 10.16, "volume": null}, {"date": "2026-04-29", "close": 10.19, "volume": 146.0}, {"date": "2026-04-30", "close": 10.19, "volume": null}, {"date": "2026-05-01", "close": 10.19, "volume": null}, {"date": "2026-05-04", "close": 10.19, "volume": null}, {"date": "2026-05-05", "close": 10.19, "volume": null}, {"date": "2026-05-06", "close": 10.2, "volume": 95000.0}, {"date": "2026-05-07", "close": 10.2, "volume": null}, {"date": "2026-05-08", "close": 10.2, "volume": null}, {"date": "2026-05-11", "close": 10.2, "volume": null}, {"date": "2026-05-12", "close": 10.24, "volume": 133.0}, {"date": "2026-05-13", "close": 10.24, "volume": null}, {"date": "2026-05-14", "close": 10.2, "volume": 160.0}, {"date": "2026-05-15", "close": 10.2, "volume": null}, {"date": "2026-05-18", "close": 10.24, "volume": 430.0}, {"date": "2026-05-19", "close": 10.24, "volume": null}, {"date": "2026-05-20", "close": 10.24, "volume": null}, {"date": "2026-05-21", "close": 10.24, "volume": null}, {"date": "2026-05-22", "close": 10.24, "volume": null}, {"date": "2026-05-26", "close": 10.23, "volume": 3017.0}, {"date": "2026-05-27", "close": 10.22, "volume": 20009.0}, {"date": "2026-05-28", "close": 10.22, "volume": null}, {"date": "2026-05-29", "close": 10.22, "volume": null}, {"date": "2026-06-01", "close": 10.24, "volume": 1944.0}, {"date": "2026-06-02", "close": 10.24, "volume": null}, {"date": "2026-06-03", "close": 10.24, "volume": 1476.0}, {"date": "2026-06-04", "close": 10.24, "volume": null}, {"date": "2026-06-05", "close": 10.24, "volume": null}, {"date": "2026-06-08", "close": 10.24, "volume": null}, {"date": "2026-06-09", "close": 10.24, "volume": null}, {"date": "2026-06-10", "close": 10.24, "volume": null}, {"date": "2026-06-11", "close": 10.24, "volume": null}, {"date": "2026-06-12", "close": 10.24, "volume": 1266.0}, {"date": "2026-06-15", "close": 10.25, "volume": 13426.0}, {"date": "2026-06-16", "close": 10.28, "volume": 1375.0}, {"date": "2026-06-17", "close": 10.28, "volume": null}, {"date": "2026-06-18", "close": 10.28, "volume": null}, {"date": "2026-06-22", "close": 10.28, "volume": null}, {"date": "2026-06-23", "close": 10.28, "volume": null}, {"date": "2026-06-24", "close": 10.28, "volume": null}, {"date": "2026-06-25", "close": 10.28, "volume": null}, {"date": "2026-06-26", "close": 10.28, "volume": null}, {"date": "2026-06-29", "close": 10.28, "volume": null}, {"date": "2026-06-30", "close": 10.26, "volume": 40010.0}, {"date": "2026-07-01", "close": 10.26, "volume": 750.0}, {"date": "2026-07-02", "close": 10.26, "volume": null}, {"date": "2026-07-06", "close": 10.26, "volume": null}, {"date": "2026-07-07", "close": 10.26, "volume": null}, {"date": "2026-07-08", "close": 10.26, "volume": null}, {"date": "2026-07-09", "close": 10.28, "volume": 551209.0}, {"date": "2026-07-10", "close": 10.28, "volume": 9517.0}, {"date": "2026-07-13", "close": 10.29, "volume": 10003.0}, {"date": "2026-07-14", "close": 10.295, "volume": 149907.0}, {"date": "2026-07-15", "close": 10.3, "volume": 108.0}, {"date": "2026-07-16", "close": 10.3, "volume": 16306.0}, {"date": "2026-07-17", "close": 10.295, "volume": 9534.0}, {"date": "2026-07-20", "close": 10.295, "volume": 15606.0}, {"date": "2026-07-21", "close": 10.29, "volume": 2006.0}, {"date": "2026-07-22", "close": 10.29, "volume": null}, {"date": "2026-07-23", "close": 10.3, "volume": 141210.0}, {"date": "2026-07-24", "close": 10.3, "volume": null}, {"date": "2026-07-27", "close": 10.3, "volume": 376104.0}, {"date": "2026-07-28", "close": 10.3, "volume": 5473.0}, {"date": "2026-07-29", "close": 10.3, "volume": 376285.0}, {"date": "2026-07-30", "close": 10.3, "volume": null}, {"date": "2026-07-31", "close": 10.3, "volume": null}, {"date": "2026-08-03", "close": 10.3, "volume": null}, {"date": "2026-08-04", "close": 10.3, "volume": null}, {"date": "2026-08-05", "close": 10.3, "volume": null}, {"date": "2026-08-06", "close": 10.32, "volume": 5474.0}, {"date": "2026-08-07", "close": 10.33, "volume": 18140.0}, {"date": "2026-08-10", "close": 10.33, "volume": 30155.0}, {"date": "2026-08-11", "close": 10.33, "volume": 25042.0}, {"date": "2026-08-12", "close": 10.33, "volume": null}, {"date": "2026-08-13", "close": 10.33, "volume": null}, {"date": "2026-08-14", "close": 10.33, "volume": null}, {"date": "2026-08-17", "close": 10.33, "volume": null}, {"date": "2026-08-18", "close": 10.33, "volume": null}, {"date": "2026-08-19", "close": 10.33, "volume": null}, {"date": "2026-08-20", "close": 10.33, "volume": null}, {"date": "2026-08-21", "close": 10.33, "volume": null}, {"date": "2026-08-24", "close": 10.34, "volume": 1692.0}, {"date": "2026-08-25", "close": 10.34, "volume": 37061.0}, {"date": "2026-08-26", "close": 10.34, "volume": null}, {"date": "2026-08-27", "close": 10.34, "volume": null}, {"date": "2026-08-28", "close": 10.34, "volume": null}, {"date": "2026-08-31", "close": 10.34, "volume": null}, {"date": "2026-09-01", "close": 10.34, "volume": null}, {"date": "2026-09-02", "close": 10.34, "volume": null}, {"date": "2026-09-03", "close": 10.34, "volume": null}, {"date": "2026-09-04", "close": 10.34, "volume": null}, {"date": "2026-09-08", "close": 10.37, "volume": 26954.0}, {"date": "2026-09-09", "close": 10.36, "volume": 236027.0}, {"date": "2026-09-10", "close": 10.36, "volume": 44328.0}, {"date": "2026-09-11", "close": 10.3601, "volume": 182.0}, {"date": "2026-09-14", "close": 10.36, "volume": 3177.0}, {"date": "2026-09-15", "close": 10.36, "volume": 2577.0}, {"date": "2026-09-16", "close": 10.36, "volume": 18731.0}, {"date": "2026-09-17", "close": 10.36, "volume": 57814.0}, {"date": "2026-09-18", "close": 10.39, "volume": 677.0}], "refreshing": true}