{"ticker": "PLMK", "overview": {"cik": "2030482", "ticker": "PLMK", "name": "Plum Acquisition Corp, IV", "industry": "Electric Services", "country": "Spain", "sic": "4911", "announcements": [{"form": "425", "date": "2026-08-20", "title": "CURRENT REPORT", "accession": "0001213900-26-091868", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "CURRENT REPORT", "accession": "0001213900-26-091866", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090092", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000141", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000157", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001301396-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-307889", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078728", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001213900-26-077741", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001213900-26-077740", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001213900-26-077739", "price_sensitive": false}, {"form": "425", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077229", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077224", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076795", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076792", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-073911", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-073908", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073269", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073261", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-16", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-068965", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-065904", "price_sensitive": false}, {"form": "425", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058616", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058613", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057797", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001905106-26-000102", "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": "PLMK", "has_prices": true, "as_of": "2026-09-22", "last": 10.71, "prev_close": 10.71, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.716486486486488, "vwap_20": 10.737619981259154, "vwap_60": 10.671024180191415, "vwap_250": 10.568881548236508, "high_52w": 11.3, "low_52w": 10.38, "avg_volume_20": 18878.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000141", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, 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": "Electric Services", "country": "Spain", "headline": "METEORA CAPITAL, LLC moves to a 5.29% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000141-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001167557-26-000157", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "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": "Electric Services", "country": "Spain", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.01% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000157-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001301396-26-000004", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Context Capital Management, LLC", "who_key": "Context Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Spain", "headline": "Context Capital Management, LLC takes a 5.6% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1301396/0001301396-26-000004-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150644}, {"id": "13DG-0001193125-26-307889", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Linden Capital L.P.", "who_key": "Linden Capital L.P.", "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": "Electric Services", "country": "Spain", "headline": "Linden Capital L.P. takes a 6.5% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1349339/0001193125-26-307889-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-16", "mins": 157844}, {"id": "0001213900-26-092112", "src": "INSIDERS", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Allan Chou", "who_key": "Chou Allan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Spain", "headline": "Director files routine paperwork on PLMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044091/000121390026092112/0001213900-26-092112-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167924}, {"id": "0001213900-26-092113", "src": "INSIDERS", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Anjai Gandhi", "who_key": "Gandhi Anjai", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Spain", "headline": "Director files routine paperwork on PLMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2044277/000121390026092113/0001213900-26-092113-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167924}, {"id": "0001213900-26-092114", "src": "INSIDERS", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Avanish Sahai", "who_key": "Sahai Avanish", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Spain", "headline": "Director files routine paperwork on PLMK \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2030482/000121390026092114/0001213900-26-092114-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-07-09", "mins": 167924}, {"id": "13DG-0001905106-26-000102", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Spain", "headline": "METEORA CAPITAL, LLC takes a 6.22% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001140361-26-021486", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Plum Acquisition Corp, IV", "who_key": "Plum Acquisition Corp, IV", "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": "Electric Services", "country": "Spain", "headline": "Plum Acquisition Corp, IV moves to a 4.98% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/2030482/0001140361-26-021486-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000141", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, 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": "Electric Services", "country": "Spain", "headline": "METEORA CAPITAL, LLC moves to a 5.29% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000141-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001167557-26-000157", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "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": "Electric Services", "country": "Spain", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.01% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000157-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118964}, {"id": "13DG-0001301396-26-000004", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Context Capital Management, LLC", "who_key": "Context Capital Management, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Spain", "headline": "Context Capital Management, LLC takes a 5.6% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1301396/0001301396-26-000004-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150644}, {"id": "13DG-0001193125-26-307889", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Linden Capital L.P.", "who_key": "Linden Capital L.P.", "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": "Electric Services", "country": "Spain", "headline": "Linden Capital L.P. takes a 6.5% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1349339/0001193125-26-307889-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-07-16", "mins": 157844}, {"id": "13DG-0001905106-26-000102", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric Services", "country": "Spain", "headline": "METEORA CAPITAL, LLC takes a 6.22% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000102-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001140361-26-021486", "src": "13DG", "ticker": "PLMK", "cik": "2030482", "company": "Plum Acquisition Corp, IV", "company_raw": "Plum Acquisition Corp, IV", "who": "Plum Acquisition Corp, IV", "who_key": "Plum Acquisition Corp, IV", "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": "Electric Services", "country": "Spain", "headline": "Plum Acquisition Corp, IV moves to a 4.98% passive stake in PLMK", "source_url": "https://www.sec.gov/Archives/edgar/data/2030482/0001140361-26-021486-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}], "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": "Plum Acquisition Corp. IV - Warrants", "new_value": "Plum Acquisition Corp. IV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002030482", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002030482", "applied": 1, "detected_at": "2026-10-27T02:33:49.832148"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PLMKU", "new_value": "Plum Acquisition Corp. IV - Unit", "effective": "", "evidence": "PLMKU is listed again under the same company (Plum Acquisition Corp. IV - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.946833"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PLMK", "new_value": "Plum Acquisition Corp. IV - Class A Ordinary Shares", "effective": "", "evidence": "PLMK is listed again under the same company (Plum Acquisition Corp. IV - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.946759"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PLMKW", "new_value": "Plum Acquisition Corp. IV - Warrants", "effective": "", "evidence": "PLMKW is listed again under the same company (Plum Acquisition Corp. IV - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.640755"}]}, "key_people": [], "activity": [], "announcements": [{"form": "425", "date": "2026-08-20", "title": "CURRENT REPORT", "accession": "0001213900-26-091868", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-20", "title": "CURRENT REPORT", "accession": "0001213900-26-091866", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090092", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000141", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000157", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-21", "title": "Form SCHEDULE 13G", "accession": "0001301396-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-07-17", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-307889", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "CURRENT REPORT", "accession": "0001213900-26-078728", "price_sensitive": true}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001213900-26-077741", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001213900-26-077740", "price_sensitive": false}, {"form": "4", "date": "2026-07-13", "title": "Insider transaction", "accession": "0001213900-26-077739", "price_sensitive": false}, {"form": "425", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077229", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "CURRENT REPORT", "accession": "0001213900-26-077224", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076795", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-09", "title": "CURRENT REPORT", "accession": "0001213900-26-076792", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-073911", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-01", "title": "CURRENT REPORT", "accession": "0001213900-26-073908", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073269", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073261", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-06-16", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-068965", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-05", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-065904", "price_sensitive": false}, {"form": "425", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058616", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-19", "title": "CURRENT REPORT", "accession": "0001213900-26-058613", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057797", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001905106-26-000102", "price_sensitive": false}], "performance": {"ticker": "PLMK", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-01-31", "close": 9.9697, "volume": 264101.0}, {"date": "2025-02-03", "close": 9.96, "volume": 1226.0}, {"date": "2025-02-04", "close": 9.96, "volume": 25151.0}, {"date": "2025-02-05", "close": 9.97, "volume": 202050.0}, {"date": "2025-02-06", "close": 9.98, "volume": 1138730.0}, {"date": "2025-02-07", "close": 9.96, "volume": 99256.0}, {"date": "2025-02-10", "close": 9.98, "volume": 1305.0}, {"date": "2025-02-11", "close": 9.97, "volume": 330731.0}, {"date": "2025-02-12", "close": 9.97, "volume": 389892.0}, {"date": "2025-02-13", "close": 9.97, "volume": 461377.0}, {"date": "2025-02-14", "close": 9.98, "volume": 159000.0}, {"date": "2025-02-18", "close": 9.98, "volume": 446555.0}, {"date": "2025-02-19", "close": 9.98, "volume": 706.0}, {"date": "2025-02-20", "close": 9.98, "volume": null}, {"date": "2025-02-21", "close": 9.9899, "volume": 3402.0}, {"date": "2025-02-24", "close": 9.98, "volume": 271388.0}, {"date": "2025-02-25", "close": 9.99, "volume": 246106.0}, {"date": "2025-02-26", "close": 9.99, "volume": 2555.0}, {"date": "2025-02-27", "close": 10.0, "volume": 58209.0}, {"date": "2025-02-28", "close": 10.0, "volume": 1066.0}, {"date": "2025-03-03", "close": 10.0, "volume": 964.0}, {"date": "2025-03-04", "close": 10.0, "volume": 535649.0}, {"date": "2025-03-05", "close": 10.01, "volume": 558340.0}, {"date": "2025-03-06", "close": 10.03, "volume": 37018.0}, {"date": "2025-03-07", "close": 10.03, "volume": null}, {"date": "2025-03-10", "close": 10.01, "volume": 20901.0}, {"date": "2025-03-11", "close": 10.03, "volume": 498011.0}, {"date": "2025-03-12", "close": 10.03, "volume": 75104.0}, {"date": "2025-03-13", "close": 10.02, "volume": 673.0}, {"date": "2025-03-14", "close": 10.03, "volume": 65853.0}, {"date": "2025-03-17", "close": 10.02, "volume": 695.0}, {"date": "2025-03-18", "close": 10.02, "volume": 1143.0}, {"date": "2025-03-19", "close": 10.04, "volume": 162984.0}, {"date": "2025-03-20", "close": 10.07, "volume": 980.0}, {"date": "2025-03-21", "close": 10.09, "volume": 18760.0}, {"date": "2025-03-24", "close": 10.11, "volume": 993.0}, {"date": "2025-03-25", "close": 10.07, "volume": 2589.0}, {"date": "2025-03-26", "close": 10.04, "volume": 1157.0}, {"date": "2025-03-27", "close": 10.04, "volume": null}, {"date": "2025-03-28", "close": 10.07, "volume": 1969.0}, {"date": "2025-03-31", "close": 10.04, "volume": 948.0}, {"date": "2025-04-01", "close": 10.05, "volume": 2712.0}, {"date": "2025-04-02", "close": 10.06, "volume": 100.0}, {"date": "2025-04-03", "close": 10.05, "volume": 930.0}, {"date": "2025-04-04", "close": 10.06, "volume": 107064.0}, {"date": "2025-04-07", "close": 10.06, "volume": 1170.0}, {"date": "2025-04-08", "close": 10.1, "volume": 201.0}, {"date": "2025-04-09", "close": 10.07, "volume": 497.0}, {"date": "2025-04-10", "close": 10.07, "volume": 390.0}, {"date": "2025-04-11", "close": 10.06, "volume": 300924.0}, {"date": "2025-04-14", "close": 10.07, "volume": 1227833.0}, {"date": "2025-04-15", "close": 10.07, "volume": 3278.0}, {"date": "2025-04-16", "close": 10.06, "volume": 68563.0}, {"date": "2025-04-17", "close": 10.06, "volume": 185181.0}, {"date": "2025-04-21", "close": 10.07, "volume": 20117.0}, {"date": "2025-04-22", "close": 10.07, "volume": 225127.0}, {"date": "2025-04-23", "close": 10.09, "volume": 27713.0}, {"date": "2025-04-24", "close": 10.095, "volume": 16498.0}, {"date": "2025-04-25", "close": 10.1, "volume": 21430.0}, {"date": "2025-04-28", "close": 10.11, "volume": 312.0}, {"date": "2025-04-29", "close": 10.12, "volume": 644168.0}, {"date": "2025-04-30", "close": 10.12, "volume": 1174535.0}, {"date": "2025-05-01", "close": 10.13, "volume": 365000.0}, {"date": "2025-05-02", "close": 10.13, "volume": 275074.0}, {"date": "2025-05-05", "close": 10.15, "volume": 38573.0}, {"date": "2025-05-06", "close": 10.15, "volume": 1931.0}, {"date": "2025-05-07", "close": 10.13, "volume": 936.0}, {"date": "2025-05-08", "close": 10.13, "volume": 25405.0}, {"date": "2025-05-09", "close": 10.13, "volume": null}, {"date": "2025-05-12", "close": 10.13, "volume": null}, {"date": "2025-05-13", "close": 10.15, "volume": 15222.0}, {"date": "2025-05-14", "close": 10.15, "volume": 16330.0}, {"date": "2025-05-15", "close": 10.15, "volume": 134.0}, {"date": "2025-05-16", "close": 10.15, "volume": 6884.0}, {"date": "2025-05-19", "close": 10.15, "volume": 199.0}, {"date": "2025-05-20", "close": 10.15, "volume": null}, {"date": "2025-05-21", "close": 10.15, "volume": null}, {"date": "2025-05-22", "close": 10.15, "volume": null}, {"date": "2025-05-23", "close": 10.15, "volume": null}, {"date": "2025-05-27", "close": 10.15, "volume": null}, {"date": "2025-05-28", "close": 10.1573, "volume": 2048.0}, {"date": "2025-05-29", "close": 10.16, "volume": 1823.0}, {"date": "2025-05-30", "close": 10.16, "volume": null}, {"date": "2025-06-02", "close": 10.19, "volume": 169438.0}, {"date": "2025-06-03", "close": 10.19, "volume": null}, {"date": "2025-06-04", "close": 10.25, "volume": 5068.0}, {"date": "2025-06-05", "close": 10.23, "volume": 443.0}, {"date": "2025-06-06", "close": 10.23, "volume": null}, {"date": "2025-06-09", "close": 10.25, "volume": 152537.0}, {"date": "2025-06-10", "close": 10.26, "volume": 232141.0}, {"date": "2025-06-11", "close": 10.26, "volume": 70378.0}, {"date": "2025-06-12", "close": 10.26, "volume": null}, {"date": "2025-06-13", "close": 10.26, "volume": null}, {"date": "2025-06-16", "close": 10.26, "volume": 332493.0}, {"date": "2025-06-17", "close": 10.27, "volume": 1512.0}, {"date": "2025-06-18", "close": 10.27, "volume": null}, {"date": "2025-06-20", "close": 10.27, "volume": 158.0}, {"date": "2025-06-23", "close": 10.28, "volume": 1217.0}, {"date": "2025-06-24", "close": 10.28, "volume": null}, {"date": "2025-06-25", "close": 10.28, "volume": 130020.0}, {"date": "2025-06-26", "close": 10.28, "volume": null}, {"date": "2025-06-27", "close": 10.28, "volume": null}, {"date": "2025-06-30", "close": 10.28, "volume": null}, {"date": "2025-07-01", "close": 10.27, "volume": 173.0}, {"date": "2025-07-02", "close": 10.25, "volume": 4952.0}, {"date": "2025-07-03", "close": 10.25, "volume": null}, {"date": "2025-07-07", "close": 10.25, "volume": null}, {"date": "2025-07-08", "close": 10.27, "volume": 185.0}, {"date": "2025-07-09", "close": 10.27, "volume": 27957.0}, {"date": "2025-07-10", "close": 10.27, "volume": null}, {"date": "2025-07-11", "close": 10.27, "volume": null}, {"date": "2025-07-14", "close": 10.27, "volume": null}, {"date": "2025-07-15", "close": 10.27, "volume": null}, {"date": "2025-07-16", "close": 10.27, "volume": null}, {"date": "2025-07-17", "close": 10.28, "volume": 9093.0}, {"date": "2025-07-18", "close": 10.29, "volume": 27167.0}, {"date": "2025-07-21", "close": 10.3, "volume": 13981.0}, {"date": "2025-07-22", "close": 10.295, "volume": 3796.0}, {"date": "2025-07-23", "close": 10.3, "volume": 2002.0}, {"date": "2025-07-24", "close": 10.3, "volume": null}, {"date": "2025-07-25", "close": 10.31, "volume": 14504.0}, {"date": "2025-07-28", "close": 10.3, "volume": 2669.0}, {"date": "2025-07-29", "close": 10.3, "volume": 105.0}, {"date": "2025-07-30", "close": 10.3099, "volume": 9589.0}, {"date": "2025-07-31", "close": 10.34, "volume": 1552.0}, {"date": "2025-08-01", "close": 10.305, "volume": 112492.0}, {"date": "2025-08-04", "close": 10.28, "volume": 25253.0}, {"date": "2025-08-05", "close": 10.29, "volume": 75044.0}, {"date": "2025-08-06", "close": 10.29, "volume": null}, {"date": "2025-08-07", "close": 10.29, "volume": null}, {"date": "2025-08-08", "close": 10.29, "volume": null}, {"date": "2025-08-11", "close": 10.31, "volume": 101.0}, {"date": "2025-08-12", "close": 10.31, "volume": 17396.0}, {"date": "2025-08-13", "close": 10.31, "volume": 59320.0}, {"date": "2025-08-14", "close": 10.31, "volume": 112.0}, {"date": "2025-08-15", "close": 10.3, "volume": 20255.0}, {"date": "2025-08-18", "close": 10.27, "volume": 122.0}, {"date": "2025-08-19", "close": 10.28, "volume": 128.0}, {"date": "2025-08-20", "close": 10.28, "volume": 106.0}, {"date": "2025-08-21", "close": 10.27, "volume": 104.0}, {"date": "2025-08-22", "close": 10.27, "volume": 1202.0}, {"date": "2025-08-25", "close": 10.27, "volume": 103.0}, {"date": "2025-08-26", "close": 10.28, "volume": 102.0}, {"date": "2025-08-27", "close": 10.29, "volume": 109.0}, {"date": "2025-08-28", "close": 10.29, "volume": 4604.0}, {"date": "2025-08-29", "close": 10.28, "volume": 115.0}, {"date": "2025-09-02", "close": 10.28, "volume": 105.0}, {"date": "2025-09-03", "close": 10.28, "volume": null}, {"date": "2025-09-04", "close": 10.28, "volume": null}, {"date": "2025-09-05", "close": 10.28, "volume": null}, {"date": "2025-09-08", "close": 10.28, "volume": null}, {"date": "2025-09-09", "close": 10.28, "volume": 110.0}, {"date": "2025-09-10", "close": 10.28, "volume": null}, {"date": "2025-09-11", "close": 10.28, "volume": null}, {"date": "2025-09-12", "close": 10.28, "volume": null}, {"date": "2025-09-15", "close": 10.28, "volume": null}, {"date": "2025-09-16", "close": 10.3, "volume": 25710.0}, {"date": "2025-09-17", "close": 10.3, "volume": 1128.0}, {"date": "2025-09-18", "close": 10.3, "volume": null}, {"date": "2025-09-19", "close": 10.3, "volume": null}, {"date": "2025-09-22", "close": 10.31, "volume": 181.0}, {"date": "2025-09-23", "close": 10.29, "volume": 101.0}, {"date": "2025-09-24", "close": 10.33, "volume": 50200.0}, {"date": "2025-09-25", "close": 10.33, "volume": null}, {"date": "2025-09-26", "close": 10.33, "volume": 102.0}, {"date": "2025-09-29", "close": 10.32, "volume": 150.0}, {"date": "2025-09-30", "close": 10.32, "volume": 8091.0}, {"date": "2025-10-01", "close": 10.32, "volume": null}, {"date": "2025-10-02", "close": 10.32, "volume": 202.0}, {"date": "2025-10-03", "close": 10.32, "volume": 199.0}, {"date": "2025-10-06", "close": 10.32, "volume": null}, {"date": "2025-10-07", "close": 10.32, "volume": 469.0}, {"date": "2025-10-08", "close": 10.32, "volume": 3939.0}, {"date": "2025-10-09", "close": 10.32, "volume": null}, {"date": "2025-10-10", "close": 10.32, "volume": null}, {"date": "2025-10-13", "close": 10.32, "volume": 122.0}, {"date": "2025-10-14", "close": 10.32, "volume": null}, {"date": "2025-10-15", "close": 10.32, "volume": null}, {"date": "2025-10-16", "close": 10.37, "volume": 8628.0}, {"date": "2025-10-17", "close": 10.38, "volume": 6039.0}, {"date": "2025-10-20", "close": 10.38, "volume": 178.0}, {"date": "2025-10-21", "close": 10.58, "volume": 40660.0}, {"date": "2025-10-22", "close": 10.46, "volume": 135.0}, {"date": "2025-10-23", "close": 10.46, "volume": null}, {"date": "2025-10-24", "close": 10.46, "volume": null}, {"date": "2025-10-27", "close": 10.405, "volume": 10121.0}, {"date": "2025-10-28", "close": 10.405, "volume": null}, {"date": "2025-10-29", "close": 10.41, "volume": 1433.0}, {"date": "2025-10-30", "close": 10.41, "volume": 8221.0}, {"date": "2025-10-31", "close": 10.44, "volume": 266250.0}, {"date": "2025-11-03", "close": 10.43, "volume": 997.0}, {"date": "2025-11-04", "close": 10.43, "volume": null}, {"date": "2025-11-05", "close": 10.43, "volume": null}, {"date": "2025-11-06", "close": 10.44, "volume": 5108.0}, {"date": "2025-11-07", "close": 10.44, "volume": 706.0}, {"date": "2025-11-10", "close": 10.44, "volume": null}, {"date": "2025-11-11", "close": 10.44, "volume": 315.0}, {"date": "2025-11-12", "close": 10.44, "volume": null}, {"date": "2025-11-13", "close": 10.42, "volume": 3444.0}, {"date": "2025-11-14", "close": 10.44, "volume": 17207.0}, {"date": "2025-11-17", "close": 10.44, "volume": null}, {"date": "2025-11-18", "close": 10.44, "volume": null}, {"date": "2025-11-19", "close": 10.45, "volume": 1586.0}, {"date": "2025-11-20", "close": 10.45, "volume": null}, {"date": "2025-11-21", "close": 10.45, "volume": null}, {"date": "2025-11-24", "close": 10.38, "volume": 5611.0}, {"date": "2025-11-25", "close": 10.38, "volume": null}, {"date": "2025-11-26", "close": 10.38, "volume": null}, {"date": "2025-11-28", "close": 10.39, "volume": 465.0}, {"date": "2025-12-01", "close": 10.39, "volume": null}, {"date": "2025-12-02", "close": 10.39, "volume": null}, {"date": "2025-12-03", "close": 10.39, "volume": null}, {"date": "2025-12-04", "close": 10.4, "volume": 1023.0}, {"date": "2025-12-05", "close": 10.4, "volume": 6609.0}, {"date": "2025-12-08", "close": 10.42, "volume": 1001.0}, {"date": "2025-12-09", "close": 10.41, "volume": 19857.0}, {"date": "2025-12-10", "close": 10.42, "volume": 19740.0}, {"date": "2025-12-11", "close": 10.42, "volume": 30007.0}, {"date": "2025-12-12", "close": 10.42, "volume": 172614.0}, {"date": "2025-12-15", "close": 10.43, "volume": 36409.0}, {"date": "2025-12-16", "close": 10.43, "volume": null}, {"date": "2025-12-17", "close": 10.43, "volume": null}, {"date": "2025-12-18", "close": 10.43, "volume": null}, {"date": "2025-12-19", "close": 10.46, "volume": 324595.0}, {"date": "2025-12-22", "close": 10.45, "volume": 188398.0}, {"date": "2025-12-23", "close": 10.42, "volume": 87762.0}, {"date": "2025-12-24", "close": 10.47, "volume": 279.0}, {"date": "2025-12-26", "close": 10.48, "volume": 2225.0}, {"date": "2025-12-29", "close": 10.43, "volume": 758.0}, {"date": "2025-12-30", "close": 10.46, "volume": 38707.0}, {"date": "2025-12-31", "close": 10.46, "volume": null}, {"date": "2026-01-02", "close": 10.42, "volume": 2968.0}, {"date": "2026-01-05", "close": 10.47, "volume": 1106.0}, {"date": "2026-01-06", "close": 10.47, "volume": 1263.0}, {"date": "2026-01-07", "close": 10.43, "volume": 2169.0}, {"date": "2026-01-08", "close": 10.45, "volume": 1653.0}, {"date": "2026-01-09", "close": 10.44, "volume": 14122.0}, {"date": "2026-01-12", "close": 10.4718, "volume": 608.0}, {"date": "2026-01-13", "close": 10.47, "volume": 1126.0}, {"date": "2026-01-14", "close": 10.47, "volume": null}, {"date": "2026-01-15", "close": 10.48, "volume": 5155.0}, {"date": "2026-01-16", "close": 10.483, "volume": 575.0}, {"date": "2026-01-20", "close": 10.485, "volume": 297.0}, {"date": "2026-01-21", "close": 10.47, "volume": 100550.0}, {"date": "2026-01-22", "close": 10.51, "volume": 92386.0}, {"date": "2026-01-23", "close": 10.4999, "volume": 264720.0}, {"date": "2026-01-26", "close": 10.53, "volume": 256308.0}, {"date": "2026-01-27", "close": 10.5292, "volume": 101576.0}, {"date": "2026-01-28", "close": 10.56, "volume": 44779.0}, {"date": "2026-01-29", "close": 10.55, "volume": 20913.0}, {"date": "2026-01-30", "close": 10.53, "volume": 14924.0}, {"date": "2026-02-02", "close": 10.54, "volume": 217220.0}, {"date": "2026-02-03", "close": 10.54, "volume": 10226.0}, {"date": "2026-02-04", "close": 10.51, "volume": 77843.0}, {"date": "2026-02-05", "close": 10.51, "volume": 1935.0}, {"date": "2026-02-06", "close": 10.545, "volume": 9884.0}, {"date": "2026-02-09", "close": 10.5155, "volume": 9254.0}, {"date": "2026-02-10", "close": 10.52, "volume": 106123.0}, {"date": "2026-02-11", "close": 10.51, "volume": 119832.0}, {"date": "2026-02-12", "close": 10.5, "volume": 3063.0}, {"date": "2026-02-13", "close": 10.49, "volume": 10138.0}, {"date": "2026-02-17", "close": 10.49, "volume": 5560.0}, {"date": "2026-02-18", "close": 10.495, "volume": 15434.0}, {"date": "2026-02-19", "close": 10.495, "volume": 136580.0}, {"date": "2026-02-20", "close": 10.49, "volume": 2102.0}, {"date": "2026-02-23", "close": 10.5, "volume": 3741.0}, {"date": "2026-02-24", "close": 10.5, "volume": 1136.0}, {"date": "2026-02-25", "close": 10.51, "volume": 804.0}, {"date": "2026-02-26", "close": 10.52, "volume": 662.0}, {"date": "2026-02-27", "close": 10.51, "volume": 272.0}, {"date": "2026-03-02", "close": 10.5, "volume": 26664.0}, {"date": "2026-03-03", "close": 10.5, "volume": 138170.0}, {"date": "2026-03-04", "close": 10.51, "volume": 125.0}, {"date": "2026-03-05", "close": 10.52, "volume": 9379.0}, {"date": "2026-03-06", "close": 10.52, "volume": 1442.0}, {"date": "2026-03-09", "close": 10.52, "volume": 2218392.0}, {"date": "2026-03-10", "close": 10.53, "volume": 33510.0}, {"date": "2026-03-11", "close": 10.52, "volume": 30443.0}, {"date": "2026-03-12", "close": 10.54, "volume": 122733.0}, {"date": "2026-03-13", "close": 10.54, "volume": 12019.0}, {"date": "2026-03-16", "close": 10.54, "volume": 6587.0}, {"date": "2026-03-17", "close": 10.54, "volume": 31294.0}, {"date": "2026-03-18", "close": 10.54, "volume": 2225.0}, {"date": "2026-03-19", "close": 10.54, "volume": 2710.0}, {"date": "2026-03-20", "close": 10.54, "volume": 12406.0}, {"date": "2026-03-23", "close": 10.54, "volume": 25581.0}, {"date": "2026-03-24", "close": 10.55, "volume": 26541.0}, {"date": "2026-03-25", "close": 10.59, "volume": 2388.0}, {"date": "2026-03-26", "close": 10.55, "volume": 9022.0}, {"date": "2026-03-27", "close": 10.56, "volume": 156496.0}, {"date": "2026-03-30", "close": 10.56, "volume": null}, {"date": "2026-03-31", "close": 10.56, "volume": 987.0}, {"date": "2026-04-01", "close": 10.55, "volume": 939.0}, {"date": "2026-04-02", "close": 10.54, "volume": 429.0}, {"date": "2026-04-06", "close": 10.55, "volume": 4948.0}, {"date": "2026-04-07", "close": 10.55, "volume": 32309.0}, {"date": "2026-04-08", "close": 10.56, "volume": 623.0}, {"date": "2026-04-09", "close": 10.55, "volume": 674.0}, {"date": "2026-04-10", "close": 10.56, "volume": 113676.0}, {"date": "2026-04-13", "close": 10.58, "volume": 8238.0}, {"date": "2026-04-14", "close": 10.6, "volume": 111484.0}, {"date": "2026-04-15", "close": 10.5601, "volume": 1978.0}, {"date": "2026-04-16", "close": 10.6, "volume": 9893.0}, {"date": "2026-04-17", "close": 10.5972, "volume": 2576.0}, {"date": "2026-04-20", "close": 10.58, "volume": 2275.0}, {"date": "2026-04-21", "close": 10.58, "volume": 48645.0}, {"date": "2026-04-22", "close": 10.585, "volume": 220.0}, {"date": "2026-04-23", "close": 10.58, "volume": 105293.0}, {"date": "2026-04-24", "close": 10.59, "volume": 7530.0}, {"date": "2026-04-27", "close": 10.59, "volume": 255057.0}, {"date": "2026-04-28", "close": 10.59, "volume": 35401.0}, {"date": "2026-04-29", "close": 10.59, "volume": 1998.0}, {"date": "2026-04-30", "close": 10.6, "volume": 105991.0}, {"date": "2026-05-01", "close": 10.6, "volume": 37718.0}, {"date": "2026-05-04", "close": 10.6, "volume": 25372.0}, {"date": "2026-05-05", "close": 10.59, "volume": 419.0}, {"date": "2026-05-06", "close": 10.6199, "volume": 371.0}, {"date": "2026-05-07", "close": 10.62, "volume": 420.0}, {"date": "2026-05-08", "close": 10.605, "volume": 2608.0}, {"date": "2026-05-11", "close": 10.62, "volume": 1255.0}, {"date": "2026-05-12", "close": 10.6128, "volume": 377.0}, {"date": "2026-05-13", "close": 10.66, "volume": 368084.0}, {"date": "2026-05-14", "close": 10.64, "volume": 1482.0}, {"date": "2026-05-15", "close": 10.64, "volume": 9622.0}, {"date": "2026-05-18", "close": 10.6399, "volume": 557.0}, {"date": "2026-05-19", "close": 10.63, "volume": 2019.0}, {"date": "2026-05-20", "close": 10.63, "volume": 241947.0}, {"date": "2026-05-21", "close": 10.6599, "volume": 827.0}, {"date": "2026-05-22", "close": 10.64, "volume": 840.0}, {"date": "2026-05-26", "close": 10.63, "volume": 8450.0}, {"date": "2026-05-27", "close": 10.63, "volume": null}, {"date": "2026-05-28", "close": 10.64, "volume": 2571.0}, {"date": "2026-05-29", "close": 10.64, "volume": 4119.0}, {"date": "2026-06-01", "close": 10.66, "volume": 692.0}, {"date": "2026-06-02", "close": 10.64, "volume": 9329.0}, {"date": "2026-06-03", "close": 10.645, "volume": 32630.0}, {"date": "2026-06-04", "close": 10.63, "volume": 50662.0}, {"date": "2026-06-05", "close": 10.66, "volume": 44185.0}, {"date": "2026-06-08", "close": 10.65, "volume": 13017.0}, {"date": "2026-06-09", "close": 10.64, "volume": 36787.0}, {"date": "2026-06-10", "close": 10.62, "volume": 35935.0}, {"date": "2026-06-11", "close": 10.6, "volume": 56623.0}, {"date": "2026-06-12", "close": 10.61, "volume": 46120.0}, {"date": "2026-06-15", "close": 10.6, "volume": 29976.0}, {"date": "2026-06-16", "close": 10.65, "volume": 1491613.0}, {"date": "2026-06-17", "close": 10.66, "volume": 210407.0}, {"date": "2026-06-18", "close": 10.67, "volume": 47612.0}, {"date": "2026-06-22", "close": 10.63, "volume": 44684.0}, {"date": "2026-06-23", "close": 10.63, "volume": 416432.0}, {"date": "2026-06-24", "close": 10.64, "volume": 99409.0}, {"date": "2026-06-25", "close": 10.63, "volume": 206733.0}, {"date": "2026-06-26", "close": 10.66, "volume": 211470.0}, {"date": "2026-06-29", "close": 10.6, "volume": 84938.0}, {"date": "2026-06-30", "close": 10.66, "volume": 49062.0}, {"date": "2026-07-01", "close": 10.66, "volume": 64333.0}, {"date": "2026-07-02", "close": 10.67, "volume": 2261.0}, {"date": "2026-07-06", "close": 10.72, "volume": 2262.0}, {"date": "2026-07-07", "close": 10.67, "volume": 1744.0}, {"date": "2026-07-08", "close": 10.675, "volume": 61373.0}, {"date": "2026-07-09", "close": 10.765, "volume": 3462.0}, {"date": "2026-07-10", "close": 10.66, "volume": 2100.0}, {"date": "2026-07-13", "close": 11.3, "volume": 16122.0}, {"date": "2026-07-14", "close": 10.9, "volume": 2811.0}, {"date": "2026-07-15", "close": 10.64, "volume": 5251.0}, {"date": "2026-07-16", "close": 10.8, "volume": 701.0}, {"date": "2026-07-17", "close": 10.59, "volume": 19493.0}, {"date": "2026-07-20", "close": 10.6, "volume": 16582.0}, {"date": "2026-07-21", "close": 10.62, "volume": 2917.0}, {"date": "2026-07-22", "close": 10.6, "volume": 4773.0}, {"date": "2026-07-23", "close": 10.61, "volume": 2692.0}, {"date": "2026-07-24", "close": 10.61, "volume": null}, {"date": "2026-07-27", "close": 10.61, "volume": 1059.0}, {"date": "2026-07-28", "close": 10.595, "volume": 25148.0}, {"date": "2026-07-29", "close": 10.585, "volume": 19025.0}, {"date": "2026-07-30", "close": 10.58, "volume": 14116.0}, {"date": "2026-07-31", "close": 10.58, "volume": 143.0}, {"date": "2026-08-03", "close": 10.57, "volume": 6912.0}, {"date": "2026-08-04", "close": 10.58, "volume": 283.0}, {"date": "2026-08-05", "close": 10.58, "volume": 202.0}, {"date": "2026-08-06", "close": 10.5799, "volume": 711.0}, {"date": "2026-08-07", "close": 10.57, "volume": 12173.0}, {"date": "2026-08-10", "close": 10.565, "volume": 2408.0}, {"date": "2026-08-11", "close": 10.5799, "volume": 188518.0}, {"date": "2026-08-12", "close": 10.5799, "volume": null}, {"date": "2026-08-13", "close": 10.575, "volume": 236.0}, {"date": "2026-08-14", "close": 10.575, "volume": null}, {"date": "2026-08-17", "close": 10.575, "volume": 7186.0}, {"date": "2026-08-18", "close": 10.57, "volume": 444.0}, {"date": "2026-08-19", "close": 10.58, "volume": 134.0}, {"date": "2026-08-20", "close": 10.75, "volume": 4158.0}, {"date": "2026-08-21", "close": 10.615, "volume": 1502.0}, {"date": "2026-08-24", "close": 10.615, "volume": null}, {"date": "2026-08-25", "close": 10.74, "volume": 350664.0}, {"date": "2026-08-26", "close": 10.7, "volume": 933.0}, {"date": "2026-08-27", "close": 10.75, "volume": 758.0}, {"date": "2026-08-28", "close": 10.73, "volume": 293.0}, {"date": "2026-08-31", "close": 10.65, "volume": 1920.0}, {"date": "2026-09-01", "close": 10.675, "volume": 3717.0}, {"date": "2026-09-02", "close": 10.65, "volume": 1210.0}, {"date": "2026-09-03", "close": 10.65, "volume": null}, {"date": "2026-09-04", "close": 10.65, "volume": null}, {"date": "2026-09-08", "close": 10.65, "volume": null}, {"date": "2026-09-09", "close": 10.65, "volume": 1533.0}, {"date": "2026-09-10", "close": 10.65, "volume": 175.0}, {"date": "2026-09-11", "close": 10.67, "volume": 1492.0}, {"date": "2026-09-14", "close": 10.65, "volume": 358.0}, {"date": "2026-09-15", "close": 10.72, "volume": 118.0}, {"date": "2026-09-16", "close": 10.72, "volume": 480.0}, {"date": "2026-09-17", "close": 10.71, "volume": 260.0}, {"date": "2026-09-18", "close": 10.71, "volume": null}, {"date": "2026-09-21", "close": 10.71, "volume": null}, {"date": "2026-09-22", "close": 10.71, "volume": null}], "refreshing": true}