{"ticker": "OACC", "overview": {"cik": "2029769", "ticker": "OACC", "name": "Oaktree Acquisition Corp. III Life Sciences", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "DEFA14A", "date": "2026-10-16", "title": "Form DEFA14A", "accession": "0001193125-26-423331", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-423329", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-15", "title": "Form DEFA14A", "accession": "0001193125-26-422266", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422263", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001193125-26-412601", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-21", "title": "Form PRE 14A", "accession": "0001193125-26-396720", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001950677-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000209", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346973", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001688382-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221814", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000205", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001193125-26-126536", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001193125-25-280296", "price_sensitive": true}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001193125-25-256847", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001193125-25-256604", "price_sensitive": true}, {"form": "3", "date": "2025-10-22", "title": "Initial insider holdings", "accession": "0001193125-25-246855", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-17", "title": "Material event", "accession": "0001193125-25-242643", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769993-25-000426", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0001193125-25-178570", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-068094", "price_sensitive": false}, {"form": "3", "date": "2025-06-16", "title": "Initial insider holdings", "accession": "0000950170-25-086786", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-06", "title": "Material event", "accession": "0001193125-25-137105", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "Quarterly report", "accession": "0001193125-25-119885", "price_sensitive": true}]}, "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": "OACC", "has_prices": true, "as_of": "2026-09-09", "last": 10.76, "prev_close": 10.8, "change": -0.040000000000000924, "change_pct": -0.003703703703703789, "session_volume": 5496.0, "vwap_5": 10.799403940112033, "vwap_20": 10.774427023149126, "vwap_60": 10.737805584448681, "vwap_250": 10.63880463695731, "high_52w": 10.8, "low_52w": 10.54, "avg_volume_20": 62971.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001193125-26-430503", "src": "INSIDERS", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Oaktree Acquisition Holdings III LS, LLC", "who_key": "Oaktree Acquisition Holdings III LS, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on OACC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2037181/000119312526430503/0001193125-26-430503-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15350}, {"id": "13DG-0001950677-26-000024", "src": "13DG", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Decagon Asset Management LLP", "who_key": "Decagon Asset Management LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Decagon Asset Management LLP takes a 5.52% passive stake in OACC", "source_url": "https://www.sec.gov/Archives/edgar/data/1950677/0001950677-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000312069-26-000209", "src": "13DG", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "BARCLAYS PLC takes a 6.99% passive stake in OACC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000209-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001688382-26-000017", "src": "13DG", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Fort Baker Capital Management LP takes a 5.1% passive stake in OACC", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000017-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000886982-26-000205", "src": "13DG", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS 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": "Blank Checks", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC takes a 6.2% passive stake in OACC", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000205-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}, {"id": "0000950170-24-119552", "src": "INSIDERS", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Oaktree Acquisition Holdings III LS, LLC", "who_key": "Oaktree Acquisition Holdings III LS, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 339810.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on OACC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2029769/000095017024119552/0000950170-24-119552-index.htm", "trade_date": "2024-10-30", "timestamp": "2024-10-30", "mins": 1056470}], "recent_buys": [], "institutional": [{"id": "13DG-0001950677-26-000024", "src": "13DG", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Decagon Asset Management LLP", "who_key": "Decagon Asset Management LLP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Decagon Asset Management LLP takes a 5.52% passive stake in OACC", "source_url": "https://www.sec.gov/Archives/edgar/data/1950677/0001950677-26-000024-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0000312069-26-000209", "src": "13DG", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "BARCLAYS PLC takes a 6.99% passive stake in OACC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000209-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001688382-26-000017", "src": "13DG", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Fort Baker Capital Management LP takes a 5.1% passive stake in OACC", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000017-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247190}, {"id": "13DG-0000886982-26-000205", "src": "13DG", "ticker": "OACC", "cik": "2029769", "company": "Oaktree Acquisition Corp. III Life Sciences", "company_raw": "Oaktree Acquisition Corp. III Life Sciences", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS 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": "Blank Checks", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC takes a 6.2% passive stake in OACC", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000205-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252950}], "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": "Oaktree Acquisition Corp. III Life Sciences - Warrant", "new_value": "Oaktree Acquisition Corp. III Life Sciences", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002029769", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002029769", "applied": 1, "detected_at": "2026-10-26T18:51:50.153288"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OACCU", "new_value": "Oaktree Acquisition Corp. III Life Sciences - Unit", "effective": "", "evidence": "OACCU is listed again under the same company (Oaktree Acquisition Corp. III Life Sciences - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.937606"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OACC", "new_value": "Oaktree Acquisition Corp. III Life Sciences - Class A Ordinary Share", "effective": "", "evidence": "OACC is listed again under the same company (Oaktree Acquisition Corp. III Life Sciences - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.937522"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "OACCW", "new_value": "Oaktree Acquisition Corp. III Life Sciences - Warrant", "effective": "", "evidence": "OACCW is listed again under the same company (Oaktree Acquisition Corp. III Life Sciences - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.630117"}]}, "key_people": [], "activity": [], "announcements": [{"form": "DEFA14A", "date": "2026-10-16", "title": "Form DEFA14A", "accession": "0001193125-26-423331", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-16", "title": "Material event", "accession": "0001193125-26-423329", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-10-15", "title": "Form DEFA14A", "accession": "0001193125-26-422266", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-15", "title": "Material event", "accession": "0001193125-26-422263", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-02", "title": "Proxy statement", "accession": "0001193125-26-412601", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-21", "title": "Form PRE 14A", "accession": "0001193125-26-396720", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001950677-26-000024", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000209", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001193125-26-346973", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001688382-26-000017", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "Quarterly report", "accession": "0001193125-26-221814", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-11", "title": "Form SCHEDULE 13G", "accession": "0000886982-26-000205", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-26", "title": "Annual report", "accession": "0001193125-26-126536", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000052", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001193125-25-280296", "price_sensitive": true}, {"form": "3", "date": "2025-10-29", "title": "Initial insider holdings", "accession": "0001193125-25-256847", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001193125-25-256604", "price_sensitive": true}, {"form": "3", "date": "2025-10-22", "title": "Initial insider holdings", "accession": "0001193125-25-246855", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-17", "title": "Material event", "accession": "0001193125-25-242643", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000769993-25-000426", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-12", "title": "Quarterly report", "accession": "0001193125-25-178570", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-07-15", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-068094", "price_sensitive": false}, {"form": "3", "date": "2025-06-16", "title": "Initial insider holdings", "accession": "0000950170-25-086786", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-06", "title": "Material event", "accession": "0001193125-25-137105", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "Quarterly report", "accession": "0001193125-25-119885", "price_sensitive": true}], "performance": {"ticker": "OACC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-16", "close": 10.0, "volume": 405.0}, {"date": "2024-12-17", "close": 10.0, "volume": null}, {"date": "2024-12-18", "close": 9.9999, "volume": 400.0}, {"date": "2024-12-19", "close": 9.9999, "volume": null}, {"date": "2024-12-20", "close": 9.9999, "volume": null}, {"date": "2024-12-23", "close": 9.98, "volume": 200593.0}, {"date": "2024-12-24", "close": 9.98, "volume": null}, {"date": "2024-12-26", "close": 9.97, "volume": 400000.0}, {"date": "2024-12-27", "close": 9.97, "volume": 247739.0}, {"date": "2024-12-30", "close": 9.97, "volume": 19400.0}, {"date": "2024-12-31", "close": 9.96, "volume": 19307.0}, {"date": "2025-01-02", "close": 9.97, "volume": 179481.0}, {"date": "2025-01-03", "close": 9.98, "volume": 9451.0}, {"date": "2025-01-06", "close": 9.97, "volume": 22120.0}, {"date": "2025-01-07", "close": 9.98, "volume": 283977.0}, {"date": "2025-01-08", "close": 9.97, "volume": 71796.0}, {"date": "2025-01-10", "close": 9.97, "volume": null}, {"date": "2025-01-13", "close": 9.97, "volume": null}, {"date": "2025-01-14", "close": 9.96, "volume": 730110.0}, {"date": "2025-01-15", "close": 9.97, "volume": 55786.0}, {"date": "2025-01-16", "close": 9.97, "volume": 42634.0}, {"date": "2025-01-17", "close": 9.98, "volume": 34324.0}, {"date": "2025-01-21", "close": 9.99, "volume": 61927.0}, {"date": "2025-01-22", "close": 9.99, "volume": 52100.0}, {"date": "2025-01-23", "close": 9.988, "volume": 46000.0}, {"date": "2025-01-24", "close": 9.98, "volume": 51140.0}, {"date": "2025-01-27", "close": 9.9815, "volume": 28622.0}, {"date": "2025-01-28", "close": 9.98, "volume": 32952.0}, {"date": "2025-01-29", "close": 9.98, "volume": 53245.0}, {"date": "2025-01-30", "close": 9.98, "volume": 14027.0}, {"date": "2025-01-31", "close": 9.96, "volume": 23476.0}, {"date": "2025-02-03", "close": 9.9899, "volume": 8794.0}, {"date": "2025-02-04", "close": 9.9899, "volume": null}, {"date": "2025-02-05", "close": 9.99, "volume": 7022.0}, {"date": "2025-02-06", "close": 9.98, "volume": 29006.0}, {"date": "2025-02-07", "close": 9.99, "volume": 186251.0}, {"date": "2025-02-10", "close": 10.02, "volume": 36991.0}, {"date": "2025-02-11", "close": 10.01, "volume": 98158.0}, {"date": "2025-02-12", "close": 10.01, "volume": 43666.0}, {"date": "2025-02-13", "close": 10.01, "volume": null}, {"date": "2025-02-14", "close": 10.01, "volume": null}, {"date": "2025-02-18", "close": 10.005, "volume": 19401.0}, {"date": "2025-02-19", "close": 9.99, "volume": 385980.0}, {"date": "2025-02-20", "close": 10.0, "volume": 38796.0}, {"date": "2025-02-21", "close": 10.0, "volume": 234600.0}, {"date": "2025-02-24", "close": 10.0, "volume": 234811.0}, {"date": "2025-02-25", "close": 10.01, "volume": 303815.0}, {"date": "2025-02-26", "close": 10.02, "volume": 961785.0}, {"date": "2025-02-27", "close": 10.04, "volume": 34909.0}, {"date": "2025-02-28", "close": 10.04, "volume": 52164.0}, {"date": "2025-03-03", "close": 10.05, "volume": 51225.0}, {"date": "2025-03-04", "close": 10.06, "volume": 316469.0}, {"date": "2025-03-05", "close": 10.08, "volume": 25354.0}, {"date": "2025-03-06", "close": 10.06, "volume": 3672.0}, {"date": "2025-03-07", "close": 10.1, "volume": 5711.0}, {"date": "2025-03-10", "close": 10.095, "volume": 13926.0}, {"date": "2025-03-11", "close": 10.09, "volume": 3761.0}, {"date": "2025-03-12", "close": 10.09, "volume": 1003.0}, {"date": "2025-03-13", "close": 10.091, "volume": 4097.0}, {"date": "2025-03-14", "close": 10.11, "volume": 181395.0}, {"date": "2025-03-17", "close": 10.1, "volume": 9252.0}, {"date": "2025-03-18", "close": 10.11, "volume": 515890.0}, {"date": "2025-03-19", "close": 10.12, "volume": 30423.0}, {"date": "2025-03-20", "close": 10.16, "volume": 151317.0}, {"date": "2025-03-21", "close": 10.1373, "volume": 1416.0}, {"date": "2025-03-24", "close": 10.15, "volume": 309.0}, {"date": "2025-03-25", "close": 10.185, "volume": 46369.0}, {"date": "2025-03-26", "close": 10.22, "volume": 33800.0}, {"date": "2025-03-27", "close": 10.22, "volume": null}, {"date": "2025-03-28", "close": 10.22, "volume": null}, {"date": "2025-03-31", "close": 10.23, "volume": 4913.0}, {"date": "2025-04-01", "close": 10.16, "volume": 14843.0}, {"date": "2025-04-02", "close": 10.25, "volume": 1008.0}, {"date": "2025-04-03", "close": 10.25, "volume": null}, {"date": "2025-04-04", "close": 10.17, "volume": 5632.0}, {"date": "2025-04-07", "close": 10.16, "volume": 14343.0}, {"date": "2025-04-08", "close": 10.15, "volume": 299564.0}, {"date": "2025-04-09", "close": 10.145, "volume": 3129.0}, {"date": "2025-04-10", "close": 10.1, "volume": 1160.0}, {"date": "2025-04-11", "close": 10.14, "volume": 4650.0}, {"date": "2025-04-14", "close": 10.14, "volume": 9677.0}, {"date": "2025-04-15", "close": 10.11, "volume": 3396.0}, {"date": "2025-04-16", "close": 10.11, "volume": null}, {"date": "2025-04-17", "close": 10.11, "volume": null}, {"date": "2025-04-21", "close": 10.08, "volume": 24320.0}, {"date": "2025-04-22", "close": 10.0738, "volume": 500.0}, {"date": "2025-04-23", "close": 10.1, "volume": 76900.0}, {"date": "2025-04-24", "close": 10.21, "volume": 1070582.0}, {"date": "2025-04-25", "close": 10.2896, "volume": 39162.0}, {"date": "2025-04-28", "close": 10.4, "volume": 58008.0}, {"date": "2025-04-29", "close": 10.4, "volume": 21941.0}, {"date": "2025-04-30", "close": 10.3608, "volume": 2663.0}, {"date": "2025-05-01", "close": 10.37, "volume": 2795.0}, {"date": "2025-05-02", "close": 10.39, "volume": 49385.0}, {"date": "2025-05-05", "close": 10.43, "volume": 161330.0}, {"date": "2025-05-06", "close": 10.42, "volume": 13345.0}, {"date": "2025-05-07", "close": 10.46, "volume": 286.0}, {"date": "2025-05-08", "close": 10.45, "volume": 13493.0}, {"date": "2025-05-09", "close": 10.4, "volume": 7057.0}, {"date": "2025-05-12", "close": 10.4055, "volume": 434.0}, {"date": "2025-05-13", "close": 10.47, "volume": 96964.0}, {"date": "2025-05-14", "close": 10.46, "volume": 259.0}, {"date": "2025-05-15", "close": 10.46, "volume": null}, {"date": "2025-05-16", "close": 10.45, "volume": 2925.0}, {"date": "2025-05-19", "close": 10.48, "volume": 408918.0}, {"date": "2025-05-20", "close": 10.48, "volume": 238.0}, {"date": "2025-05-21", "close": 10.44, "volume": 445667.0}, {"date": "2025-05-22", "close": 10.4, "volume": 671222.0}, {"date": "2025-05-23", "close": 10.4, "volume": 709600.0}, {"date": "2025-05-27", "close": 10.4261, "volume": 103696.0}, {"date": "2025-05-28", "close": 10.44, "volume": 305723.0}, {"date": "2025-05-29", "close": 10.44, "volume": 17725.0}, {"date": "2025-05-30", "close": 10.45, "volume": 1220.0}, {"date": "2025-06-02", "close": 10.475, "volume": 87116.0}, {"date": "2025-06-03", "close": 10.48, "volume": 8063.0}, {"date": "2025-06-04", "close": 10.5, "volume": 463620.0}, {"date": "2025-06-05", "close": 10.515, "volume": 320432.0}, {"date": "2025-06-06", "close": 10.53, "volume": 28829.0}, {"date": "2025-06-09", "close": 10.52, "volume": 4527.0}, {"date": "2025-06-10", "close": 10.54, "volume": 383.0}, {"date": "2025-06-11", "close": 10.56, "volume": 180660.0}, {"date": "2025-06-12", "close": 10.59, "volume": 2070.0}, {"date": "2025-06-13", "close": 10.59, "volume": null}, {"date": "2025-06-16", "close": 10.59, "volume": null}, {"date": "2025-06-17", "close": 10.59, "volume": null}, {"date": "2025-06-18", "close": 10.59, "volume": null}, {"date": "2025-06-20", "close": 10.59, "volume": null}, {"date": "2025-06-23", "close": 10.5596, "volume": 28269.0}, {"date": "2025-06-24", "close": 10.55, "volume": 10159.0}, {"date": "2025-06-25", "close": 10.49, "volume": 147390.0}, {"date": "2025-06-26", "close": 10.4927, "volume": 69010.0}, {"date": "2025-06-27", "close": 10.4927, "volume": null}, {"date": "2025-06-30", "close": 10.45, "volume": 23222.0}, {"date": "2025-07-01", "close": 10.46, "volume": 51533.0}, {"date": "2025-07-02", "close": 10.45, "volume": 39783.0}, {"date": "2025-07-03", "close": 10.4408, "volume": 1200.0}, {"date": "2025-07-07", "close": 10.41, "volume": 181.0}, {"date": "2025-07-08", "close": 10.45, "volume": 20496.0}, {"date": "2025-07-09", "close": 10.42, "volume": 436.0}, {"date": "2025-07-10", "close": 10.405, "volume": 4871.0}, {"date": "2025-07-11", "close": 10.41, "volume": 41860.0}, {"date": "2025-07-14", "close": 10.44, "volume": 9679.0}, {"date": "2025-07-15", "close": 10.45, "volume": 1302.0}, {"date": "2025-07-16", "close": 10.42, "volume": 10624.0}, {"date": "2025-07-17", "close": 10.44, "volume": 29901.0}, {"date": "2025-07-18", "close": 10.43, "volume": 16410.0}, {"date": "2025-07-21", "close": 10.44, "volume": 2005.0}, {"date": "2025-07-22", "close": 10.44, "volume": null}, {"date": "2025-07-23", "close": 10.45, "volume": 188236.0}, {"date": "2025-07-24", "close": 10.47, "volume": 143.0}, {"date": "2025-07-25", "close": 10.47, "volume": null}, {"date": "2025-07-28", "close": 10.47, "volume": null}, {"date": "2025-07-29", "close": 10.47, "volume": 44446.0}, {"date": "2025-07-30", "close": 10.47, "volume": null}, {"date": "2025-07-31", "close": 10.47, "volume": null}, {"date": "2025-08-01", "close": 10.47, "volume": 1811.0}, {"date": "2025-08-04", "close": 10.47, "volume": null}, {"date": "2025-08-05", "close": 10.47, "volume": 26150.0}, {"date": "2025-08-06", "close": 10.47, "volume": null}, {"date": "2025-08-07", "close": 10.47, "volume": 12558.0}, {"date": "2025-08-08", "close": 10.47, "volume": null}, {"date": "2025-08-11", "close": 10.41, "volume": 40600.0}, {"date": "2025-08-12", "close": 10.36, "volume": 24661.0}, {"date": "2025-08-13", "close": 10.47, "volume": 300.0}, {"date": "2025-08-14", "close": 10.4498, "volume": 1213.0}, {"date": "2025-08-15", "close": 10.3, "volume": 125198.0}, {"date": "2025-08-18", "close": 10.37, "volume": 1176.0}, {"date": "2025-08-19", "close": 10.37, "volume": null}, {"date": "2025-08-20", "close": 10.39, "volume": 209033.0}, {"date": "2025-08-21", "close": 10.4, "volume": 514944.0}, {"date": "2025-08-22", "close": 10.4099, "volume": 53874.0}, {"date": "2025-08-25", "close": 10.43, "volume": 410876.0}, {"date": "2025-08-26", "close": 10.445, "volume": 111097.0}, {"date": "2025-08-27", "close": 10.45, "volume": 65178.0}, {"date": "2025-08-28", "close": 10.44, "volume": 59269.0}, {"date": "2025-08-29", "close": 10.46, "volume": 628.0}, {"date": "2025-09-02", "close": 10.44, "volume": 52774.0}, {"date": "2025-09-03", "close": 10.455, "volume": 266029.0}, {"date": "2025-09-04", "close": 10.44, "volume": 440.0}, {"date": "2025-09-05", "close": 10.45, "volume": 8158.0}, {"date": "2025-09-08", "close": 10.45, "volume": 2530.0}, {"date": "2025-09-09", "close": 10.46, "volume": 850276.0}, {"date": "2025-09-10", "close": 10.46, "volume": 16823.0}, {"date": "2025-09-11", "close": 10.49, "volume": 9280.0}, {"date": "2025-09-12", "close": 10.49, "volume": 3805.0}, {"date": "2025-09-15", "close": 10.49, "volume": 882.0}, {"date": "2025-09-16", "close": 10.47, "volume": 6693.0}, {"date": "2025-09-17", "close": 10.47, "volume": 35685.0}, {"date": "2025-09-18", "close": 10.485, "volume": 1979.0}, {"date": "2025-09-19", "close": 10.49, "volume": 81141.0}, {"date": "2025-09-22", "close": 10.5, "volume": 1928.0}, {"date": "2025-09-23", "close": 10.53, "volume": 29205.0}, {"date": "2025-09-24", "close": 10.5055, "volume": 63586.0}, {"date": "2025-09-25", "close": 10.5, "volume": 100078.0}, {"date": "2025-09-26", "close": 10.5, "volume": null}, {"date": "2025-09-29", "close": 10.52, "volume": 4207.0}, {"date": "2025-09-30", "close": 10.51, "volume": 32687.0}, {"date": "2025-10-01", "close": 10.5409, "volume": 59758.0}, {"date": "2025-10-02", "close": 10.54, "volume": 10143.0}, {"date": "2025-10-03", "close": 10.55, "volume": 680.0}, {"date": "2025-10-06", "close": 10.53, "volume": 9922.0}, {"date": "2025-10-07", "close": 10.53, "volume": 161821.0}, {"date": "2025-10-08", "close": 10.5576, "volume": 4032.0}, {"date": "2025-10-09", "close": 10.57, "volume": 203523.0}, {"date": "2025-10-10", "close": 10.57, "volume": 1768.0}, {"date": "2025-10-13", "close": 10.57, "volume": 25359.0}, {"date": "2025-10-14", "close": 10.62, "volume": 57811.0}, {"date": "2025-10-15", "close": 10.6, "volume": 24946.0}, {"date": "2025-10-16", "close": 10.51, "volume": 562.0}, {"date": "2025-10-17", "close": 10.575, "volume": 116561.0}, {"date": "2025-10-20", "close": 10.58, "volume": 540.0}, {"date": "2025-10-21", "close": 10.5, "volume": 18138.0}, {"date": "2025-10-22", "close": 10.5, "volume": null}, {"date": "2025-10-23", "close": 10.6, "volume": 174877.0}, {"date": "2025-10-24", "close": 10.62, "volume": 2542.0}, {"date": "2025-10-27", "close": 10.6, "volume": 4833.0}, {"date": "2025-10-28", "close": 10.64, "volume": 13220.0}, {"date": "2025-10-29", "close": 10.64, "volume": null}, {"date": "2025-10-30", "close": 10.6, "volume": 456.0}, {"date": "2025-10-31", "close": 10.58, "volume": 1026.0}, {"date": "2025-11-03", "close": 10.5992, "volume": 885.0}, {"date": "2025-11-04", "close": 10.6, "volume": 130.0}, {"date": "2025-11-05", "close": 10.6, "volume": 200.0}, {"date": "2025-11-06", "close": 10.6, "volume": 104.0}, {"date": "2025-11-07", "close": 10.5999, "volume": 4548.0}, {"date": "2025-11-10", "close": 10.6, "volume": 166.0}, {"date": "2025-11-11", "close": 10.6, "volume": 152.0}, {"date": "2025-11-12", "close": 10.6, "volume": 110.0}, {"date": "2025-11-13", "close": 10.55, "volume": 80011.0}, {"date": "2025-11-14", "close": 10.6, "volume": 107.0}, {"date": "2025-11-17", "close": 10.6, "volume": null}, {"date": "2025-11-18", "close": 10.59, "volume": 5568.0}, {"date": "2025-11-19", "close": 10.6, "volume": 20739.0}, {"date": "2025-11-20", "close": 10.54, "volume": 264629.0}, {"date": "2025-11-21", "close": 10.56, "volume": 446395.0}, {"date": "2025-11-24", "close": 10.6, "volume": 190285.0}, {"date": "2025-11-25", "close": 10.6, "volume": 31743.0}, {"date": "2025-11-26", "close": 10.565, "volume": 2016.0}, {"date": "2025-11-28", "close": 10.56, "volume": 3138.0}, {"date": "2025-12-01", "close": 10.56, "volume": 9649.0}, {"date": "2025-12-02", "close": 10.59, "volume": 30283.0}, {"date": "2025-12-03", "close": 10.57, "volume": 32115.0}, {"date": "2025-12-04", "close": 10.575, "volume": 2837.0}, {"date": "2025-12-05", "close": 10.57, "volume": 32949.0}, {"date": "2025-12-08", "close": 10.57, "volume": 912.0}, {"date": "2025-12-09", "close": 10.57, "volume": 9790.0}, {"date": "2025-12-10", "close": 10.6, "volume": 1053.0}, {"date": "2025-12-11", "close": 10.58, "volume": 2926.0}, {"date": "2025-12-12", "close": 10.58, "volume": null}, {"date": "2025-12-15", "close": 10.6, "volume": 156158.0}, {"date": "2025-12-16", "close": 10.6, "volume": 65018.0}, {"date": "2025-12-17", "close": 10.64, "volume": 3312.0}, {"date": "2025-12-18", "close": 10.64, "volume": null}, {"date": "2025-12-19", "close": 10.64, "volume": null}, {"date": "2025-12-22", "close": 10.64, "volume": null}, {"date": "2025-12-23", "close": 10.64, "volume": null}, {"date": "2025-12-24", "close": 10.6, "volume": 6239.0}, {"date": "2025-12-26", "close": 10.6, "volume": null}, {"date": "2025-12-29", "close": 10.575, "volume": 28699.0}, {"date": "2025-12-30", "close": 10.6299, "volume": 102013.0}, {"date": "2025-12-31", "close": 10.58, "volume": 603.0}, {"date": "2026-01-02", "close": 10.615, "volume": 62300.0}, {"date": "2026-01-05", "close": 10.5963, "volume": 915.0}, {"date": "2026-01-06", "close": 10.5963, "volume": null}, {"date": "2026-01-07", "close": 10.64, "volume": 353815.0}, {"date": "2026-01-08", "close": 10.64, "volume": null}, {"date": "2026-01-09", "close": 10.64, "volume": null}, {"date": "2026-01-12", "close": 10.64, "volume": null}, {"date": "2026-01-13", "close": 10.62, "volume": 1994.0}, {"date": "2026-01-14", "close": 10.645, "volume": 9521.0}, {"date": "2026-01-15", "close": 10.6, "volume": 20658.0}, {"date": "2026-01-16", "close": 10.63, "volume": 42630.0}, {"date": "2026-01-20", "close": 10.615, "volume": 3616.0}, {"date": "2026-01-21", "close": 10.6, "volume": 2730.0}, {"date": "2026-01-22", "close": 10.58, "volume": 232.0}, {"date": "2026-01-23", "close": 10.6, "volume": 527.0}, {"date": "2026-01-26", "close": 10.6, "volume": null}, {"date": "2026-01-27", "close": 10.65, "volume": 107693.0}, {"date": "2026-01-28", "close": 10.67, "volume": 50215.0}, {"date": "2026-01-29", "close": 10.61, "volume": 600.0}, {"date": "2026-01-30", "close": 10.65, "volume": 225508.0}, {"date": "2026-02-02", "close": 10.69, "volume": 63432.0}, {"date": "2026-02-03", "close": 10.69, "volume": 206.0}, {"date": "2026-02-04", "close": 10.69, "volume": 29329.0}, {"date": "2026-02-05", "close": 10.69, "volume": 333.0}, {"date": "2026-02-06", "close": 10.6699, "volume": 51483.0}, {"date": "2026-02-09", "close": 10.67, "volume": 1609.0}, {"date": "2026-02-10", "close": 10.64, "volume": 441.0}, {"date": "2026-02-11", "close": 10.62, "volume": 9269.0}, {"date": "2026-02-12", "close": 10.58, "volume": 543.0}, {"date": "2026-02-13", "close": 10.63, "volume": 304.0}, {"date": "2026-02-17", "close": 10.6761, "volume": 553.0}, {"date": "2026-02-18", "close": 10.6761, "volume": null}, {"date": "2026-02-19", "close": 10.6761, "volume": null}, {"date": "2026-02-20", "close": 10.6761, "volume": null}, {"date": "2026-02-23", "close": 10.69, "volume": 4573.0}, {"date": "2026-02-24", "close": 10.58, "volume": 84730.0}, {"date": "2026-02-25", "close": 10.7, "volume": 18818.0}, {"date": "2026-02-26", "close": 10.7, "volume": null}, {"date": "2026-02-27", "close": 10.7, "volume": null}, {"date": "2026-03-02", "close": 10.7, "volume": 108855.0}, {"date": "2026-03-03", "close": 10.7, "volume": 480025.0}, {"date": "2026-03-04", "close": 10.7, "volume": null}, {"date": "2026-03-05", "close": 10.67, "volume": 399.0}, {"date": "2026-03-06", "close": 10.67, "volume": null}, {"date": "2026-03-09", "close": 10.7, "volume": 133.0}, {"date": "2026-03-10", "close": 10.7, "volume": null}, {"date": "2026-03-11", "close": 10.7, "volume": null}, {"date": "2026-03-12", "close": 10.63, "volume": 103.0}, {"date": "2026-03-13", "close": 10.63, "volume": null}, {"date": "2026-03-16", "close": 10.645, "volume": 10026.0}, {"date": "2026-03-17", "close": 10.6687, "volume": 174.0}, {"date": "2026-03-18", "close": 10.7, "volume": 15827.0}, {"date": "2026-03-19", "close": 10.7, "volume": null}, {"date": "2026-03-20", "close": 10.7, "volume": null}, {"date": "2026-03-23", "close": 10.63, "volume": 213.0}, {"date": "2026-03-24", "close": 10.7, "volume": 1599.0}, {"date": "2026-03-25", "close": 10.7, "volume": null}, {"date": "2026-03-26", "close": 10.65, "volume": 605.0}, {"date": "2026-03-27", "close": 10.58, "volume": 222212.0}, {"date": "2026-03-30", "close": 10.58, "volume": 10354.0}, {"date": "2026-03-31", "close": 10.58, "volume": null}, {"date": "2026-04-01", "close": 10.56, "volume": 28315.0}, {"date": "2026-04-02", "close": 10.56, "volume": 7322.0}, {"date": "2026-04-06", "close": 10.59, "volume": 150.0}, {"date": "2026-04-07", "close": 10.59, "volume": null}, {"date": "2026-04-08", "close": 10.65, "volume": 90069.0}, {"date": "2026-04-09", "close": 10.6, "volume": 125564.0}, {"date": "2026-04-10", "close": 10.65, "volume": 26685.0}, {"date": "2026-04-13", "close": 10.65, "volume": 39698.0}, {"date": "2026-04-14", "close": 10.65, "volume": null}, {"date": "2026-04-15", "close": 10.65, "volume": null}, {"date": "2026-04-16", "close": 10.64, "volume": 12133.0}, {"date": "2026-04-17", "close": 10.64, "volume": null}, {"date": "2026-04-20", "close": 10.68, "volume": 118.0}, {"date": "2026-04-21", "close": 10.68, "volume": null}, {"date": "2026-04-22", "close": 10.68, "volume": null}, {"date": "2026-04-23", "close": 10.68, "volume": null}, {"date": "2026-04-24", "close": 10.68, "volume": null}, {"date": "2026-04-27", "close": 10.68, "volume": null}, {"date": "2026-04-28", "close": 10.68, "volume": null}, {"date": "2026-04-29", "close": 10.65, "volume": 666.0}, {"date": "2026-04-30", "close": 10.61, "volume": 1000.0}, {"date": "2026-05-01", "close": 10.6, "volume": 200.0}, {"date": "2026-05-04", "close": 10.6, "volume": null}, {"date": "2026-05-05", "close": 10.6, "volume": null}, {"date": "2026-05-06", "close": 10.61, "volume": 2519.0}, {"date": "2026-05-07", "close": 10.61, "volume": 1614.0}, {"date": "2026-05-08", "close": 10.61, "volume": null}, {"date": "2026-05-11", "close": 10.73, "volume": 1028.0}, {"date": "2026-05-12", "close": 10.64, "volume": 1416.0}, {"date": "2026-05-13", "close": 10.64, "volume": null}, {"date": "2026-05-14", "close": 10.64, "volume": null}, {"date": "2026-05-15", "close": 10.64, "volume": null}, {"date": "2026-05-18", "close": 10.7, "volume": 163.0}, {"date": "2026-05-19", "close": 10.7, "volume": null}, {"date": "2026-05-20", "close": 10.7, "volume": null}, {"date": "2026-05-21", "close": 10.7, "volume": null}, {"date": "2026-05-22", "close": 10.7, "volume": null}, {"date": "2026-05-26", "close": 10.685, "volume": 705.0}, {"date": "2026-05-27", "close": 10.68, "volume": 10014.0}, {"date": "2026-05-28", "close": 10.68, "volume": null}, {"date": "2026-05-29", "close": 10.68, "volume": null}, {"date": "2026-06-01", "close": 10.7, "volume": 12503.0}, {"date": "2026-06-02", "close": 10.65, "volume": 218.0}, {"date": "2026-06-03", "close": 10.65, "volume": null}, {"date": "2026-06-04", "close": 10.65, "volume": null}, {"date": "2026-06-05", "close": 10.65, "volume": null}, {"date": "2026-06-08", "close": 10.65, "volume": 52553.0}, {"date": "2026-06-09", "close": 10.65, "volume": null}, {"date": "2026-06-10", "close": 10.66, "volume": 2808.0}, {"date": "2026-06-11", "close": 10.66, "volume": null}, {"date": "2026-06-12", "close": 10.66, "volume": null}, {"date": "2026-06-15", "close": 10.66, "volume": null}, {"date": "2026-06-16", "close": 10.65, "volume": 45292.0}, {"date": "2026-06-17", "close": 10.65, "volume": 2162.0}, {"date": "2026-06-18", "close": 10.65, "volume": null}, {"date": "2026-06-22", "close": 10.65, "volume": null}, {"date": "2026-06-23", "close": 10.66, "volume": 24200.0}, {"date": "2026-06-24", "close": 10.66, "volume": 171.0}, {"date": "2026-06-25", "close": 10.7, "volume": 924.0}, {"date": "2026-06-26", "close": 10.67, "volume": 850.0}, {"date": "2026-06-29", "close": 10.7, "volume": 393031.0}, {"date": "2026-06-30", "close": 10.7, "volume": 16178.0}, {"date": "2026-07-01", "close": 10.7, "volume": null}, {"date": "2026-07-02", "close": 10.74, "volume": 4428.0}, {"date": "2026-07-06", "close": 10.69, "volume": 75127.0}, {"date": "2026-07-07", "close": 10.69, "volume": 170.0}, {"date": "2026-07-08", "close": 10.69, "volume": 190.0}, {"date": "2026-07-09", "close": 10.69, "volume": null}, {"date": "2026-07-10", "close": 10.69, "volume": null}, {"date": "2026-07-13", "close": 10.69, "volume": null}, {"date": "2026-07-14", "close": 10.7, "volume": 3040.0}, {"date": "2026-07-15", "close": 10.7, "volume": 5525.0}, {"date": "2026-07-16", "close": 10.7, "volume": null}, {"date": "2026-07-17", "close": 10.7, "volume": null}, {"date": "2026-07-20", "close": 10.71, "volume": 52852.0}, {"date": "2026-07-21", "close": 10.71, "volume": null}, {"date": "2026-07-22", "close": 10.71, "volume": null}, {"date": "2026-07-23", "close": 10.71, "volume": null}, {"date": "2026-07-24", "close": 10.71, "volume": null}, {"date": "2026-07-27", "close": 10.71, "volume": 9791.0}, {"date": "2026-07-28", "close": 10.74, "volume": 178751.0}, {"date": "2026-07-29", "close": 10.72, "volume": 75770.0}, {"date": "2026-07-30", "close": 10.75, "volume": 113399.0}, {"date": "2026-07-31", "close": 10.74, "volume": 156232.0}, {"date": "2026-08-03", "close": 10.74, "volume": null}, {"date": "2026-08-04", "close": 10.74, "volume": null}, {"date": "2026-08-05", "close": 10.74, "volume": null}, {"date": "2026-08-06", "close": 10.74, "volume": null}, {"date": "2026-08-07", "close": 10.74, "volume": null}, {"date": "2026-08-10", "close": 10.74, "volume": 1356.0}, {"date": "2026-08-11", "close": 10.74, "volume": null}, {"date": "2026-08-12", "close": 10.76, "volume": 141.0}, {"date": "2026-08-13", "close": 10.8, "volume": 595.0}, {"date": "2026-08-14", "close": 10.8, "volume": null}, {"date": "2026-08-17", "close": 10.8, "volume": null}, {"date": "2026-08-18", "close": 10.77, "volume": 219.0}, {"date": "2026-08-19", "close": 10.74, "volume": 72911.0}, {"date": "2026-08-20", "close": 10.74, "volume": null}, {"date": "2026-08-21", "close": 10.74, "volume": null}, {"date": "2026-08-24", "close": 10.74, "volume": 100893.0}, {"date": "2026-08-25", "close": 10.78, "volume": 423.0}, {"date": "2026-08-26", "close": 10.78, "volume": 3538.0}, {"date": "2026-08-27", "close": 10.78, "volume": null}, {"date": "2026-08-28", "close": 10.74, "volume": 36033.0}, {"date": "2026-08-31", "close": 10.7601, "volume": 55447.0}, {"date": "2026-09-01", "close": 10.76, "volume": 85109.0}, {"date": "2026-09-02", "close": 10.8, "volume": 97601.0}, {"date": "2026-09-03", "close": 10.8, "volume": 125092.0}, {"date": "2026-09-04", "close": 10.8, "volume": 140633.0}, {"date": "2026-09-08", "close": 10.8, "volume": null}, {"date": "2026-09-09", "close": 10.76, "volume": 5496.0}], "refreshing": true}