{"ticker": "POLE", "overview": {"cik": "2025341", "ticker": "POLE", "name": "Andretti Acquisition Corp. II", "industry": "Blank Checks", "country": "Spain", "sic": "6770", "announcements": [{"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098391", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-08", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-097835", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-097832", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-097299", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "CURRENT REPORT", "accession": "0001213900-26-097296", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-096879", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "CURRENT REPORT", "accession": "0001213900-26-096872", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-01", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-095891", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-095886", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-28", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-095187", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086144", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-30", "title": "PROXY STATEMENT", "accession": "0001213900-26-083331", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-20", "title": "PROXY STATEMENT", "accession": "0001213900-26-079665", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000171", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "QUARTERLY REPORT", "accession": "0001213900-26-053329", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "CURRENT REPORT", "accession": "0001213900-26-048016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-20", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-015619", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "ANNUAL REPORT", "accession": "0001213900-26-033562", "price_sensitive": true}, {"form": "425", "date": "2026-02-17", "title": "CURRENT REPORT", "accession": "0001213900-26-017475", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "CURRENT REPORT", "accession": "0001213900-26-017467", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000121", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-11", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000038", "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": "POLE", "has_prices": true, "as_of": "2026-09-22", "last": 10.75, "prev_close": 10.73, "change": 0.019999999999999574, "change_pct": 0.0018639328984156173, "session_volume": 221.0, "vwap_5": 10.725824108241083, "vwap_20": 10.758131175789735, "vwap_60": 10.77082942617059, "vwap_250": 10.64371364259785, "high_52w": 11.12, "low_52w": 10.48, "avg_volume_20": 148293.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-390248", "src": "13DG", "ticker": "POLE", "cik": "2025341", "company": "Andretti Acquisition Corp. II", "company_raw": "Andretti Acquisition Corp. II", "who": "Andretti Acquisition Corp. II", "who_key": "Andretti Acquisition Corp. II", "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": "Spain", "headline": "Andretti Acquisition Corp. II takes a 7% passive stake in POLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2025341/0001193125-26-390248-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71442}, {"id": "0001213900-26-098411", "src": "INSIDERS", "ticker": "POLE", "cik": "2025341", "company": "Andretti Acquisition Corp. II", "company_raw": "Andretti Acquisition Corp. II", "who": "Andretti Sponsor II LLC", "who_key": "Andretti Sponsor II 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": "Spain", "headline": "10% owner files routine paperwork on POLE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2032960/000121390026098411/0001213900-26-098411-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80082}, {"id": "13DG-0000312069-26-000171", "src": "13DG", "ticker": "POLE", "cik": "2025341", "company": "Andretti Acquisition Corp. II", "company_raw": "Andretti Acquisition Corp. II", "who": "Andretti Acquisition Corp. II", "who_key": "Andretti Acquisition Corp. II", "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": "Spain", "headline": "Andretti Acquisition Corp. II moves to a 7% passive stake in POLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2025341/0000312069-26-000171-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000886982-26-000125", "src": "13DG", "ticker": "POLE", "cik": "2025341", "company": "Andretti Acquisition Corp. II", "company_raw": "Andretti Acquisition Corp. II", "who": "Andretti Acquisition Corp. II", "who_key": "Andretti Acquisition Corp. II", "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": "Spain", "headline": "Andretti Acquisition Corp. II moves to a 4.8% passive stake in POLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2025341/0000886982-26-000125-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "13DG-0001140361-26-015619", "src": "13DG", "ticker": "POLE", "cik": "2025341", "company": "Andretti Acquisition Corp. II", "company_raw": "Andretti Acquisition Corp. II", "who": "Andretti Acquisition Corp. II", "who_key": "Andretti Acquisition Corp. II", "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": "Spain", "headline": "Andretti Acquisition Corp. II crosses 5% of POLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2025341/0001140361-26-015619-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283122}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-390248", "src": "13DG", "ticker": "POLE", "cik": "2025341", "company": "Andretti Acquisition Corp. II", "company_raw": "Andretti Acquisition Corp. II", "who": "Andretti Acquisition Corp. II", "who_key": "Andretti Acquisition Corp. II", "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": "Spain", "headline": "Andretti Acquisition Corp. II takes a 7% passive stake in POLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2025341/0001193125-26-390248-index.htm", "trade_date": "2026-09-14", "timestamp": "2026-09-14", "mins": 71442}, {"id": "13DG-0000312069-26-000171", "src": "13DG", "ticker": "POLE", "cik": "2025341", "company": "Andretti Acquisition Corp. II", "company_raw": "Andretti Acquisition Corp. II", "who": "Andretti Acquisition Corp. II", "who_key": "Andretti Acquisition Corp. II", "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": "Spain", "headline": "Andretti Acquisition Corp. II moves to a 7% passive stake in POLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2025341/0000312069-26-000171-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}, {"id": "13DG-0000886982-26-000125", "src": "13DG", "ticker": "POLE", "cik": "2025341", "company": "Andretti Acquisition Corp. II", "company_raw": "Andretti Acquisition Corp. II", "who": "Andretti Acquisition Corp. II", "who_key": "Andretti Acquisition Corp. II", "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": "Spain", "headline": "Andretti Acquisition Corp. II moves to a 4.8% passive stake in POLE", "source_url": "https://www.sec.gov/Archives/edgar/data/2025341/0000886982-26-000125-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258642}, {"id": "13DG-0001140361-26-015619", "src": "13DG", "ticker": "POLE", "cik": "2025341", "company": "Andretti Acquisition Corp. II", "company_raw": "Andretti Acquisition Corp. II", "who": "Andretti Acquisition Corp. II", "who_key": "Andretti Acquisition Corp. II", "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": "Spain", "headline": "Andretti Acquisition Corp. II crosses 5% of POLE (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2025341/0001140361-26-015619-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283122}], "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": "Andretti Acquisition Corp. II - Warrant", "new_value": "Andretti Acquisition Corp. II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002025341", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002025341", "applied": 1, "detected_at": "2026-10-27T02:34:11.457109"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "POLEU", "new_value": "Andretti Acquisition Corp. II - Unit", "effective": "", "evidence": "POLEU is listed again under the same company (Andretti Acquisition Corp. II - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.948122"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "POLE", "new_value": "Andretti Acquisition Corp. II - Class A Ordinary Shares", "effective": "", "evidence": "POLE is listed again under the same company (Andretti Acquisition Corp. II - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.948043"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "POLEW", "new_value": "Andretti Acquisition Corp. II - Warrant", "effective": "", "evidence": "POLEW is listed again under the same company (Andretti Acquisition Corp. II - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.641634"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-09", "title": "CURRENT REPORT", "accession": "0001213900-26-098391", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-08", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-097835", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-08", "title": "CURRENT REPORT", "accession": "0001213900-26-097832", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-097299", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "CURRENT REPORT", "accession": "0001213900-26-097296", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-03", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-096879", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-03", "title": "CURRENT REPORT", "accession": "0001213900-26-096872", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-09-01", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-095891", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-01", "title": "CURRENT REPORT", "accession": "0001213900-26-095886", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-28", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-095187", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "CURRENT REPORT", "accession": "0001213900-26-095145", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-06", "title": "QUARTERLY REPORT", "accession": "0001213900-26-086144", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-30", "title": "PROXY STATEMENT", "accession": "0001213900-26-083331", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-07-20", "title": "PROXY STATEMENT", "accession": "0001213900-26-079665", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000171", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-07", "title": "QUARTERLY REPORT", "accession": "0001213900-26-053329", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000125", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-27", "title": "CURRENT REPORT", "accession": "0001213900-26-048016", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-20", "title": "Form SCHEDULE 13G", "accession": "0001140361-26-015619", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-24", "title": "ANNUAL REPORT", "accession": "0001213900-26-033562", "price_sensitive": true}, {"form": "425", "date": "2026-02-17", "title": "CURRENT REPORT", "accession": "0001213900-26-017475", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-17", "title": "CURRENT REPORT", "accession": "0001213900-26-017467", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001011438-26-000121", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-12", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000008", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-11", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000038", "price_sensitive": false}], "performance": {"ticker": "POLE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-28", "close": 9.95, "volume": 446056.0}, {"date": "2024-10-29", "close": 9.95, "volume": 307.0}, {"date": "2024-10-30", "close": 9.95, "volume": 801650.0}, {"date": "2024-10-31", "close": 9.95, "volume": 255170.0}, {"date": "2024-11-01", "close": 9.95, "volume": 436045.0}, {"date": "2024-11-04", "close": 9.95, "volume": 310771.0}, {"date": "2024-11-05", "close": 9.95, "volume": 106.0}, {"date": "2024-11-06", "close": 9.95, "volume": 12816.0}, {"date": "2024-11-07", "close": 9.96, "volume": 5927.0}, {"date": "2024-11-08", "close": 9.96, "volume": 7113.0}, {"date": "2024-11-11", "close": 9.96, "volume": 712609.0}, {"date": "2024-11-12", "close": 9.96, "volume": 12325.0}, {"date": "2024-11-13", "close": 9.97, "volume": 503520.0}, {"date": "2024-11-14", "close": 9.99, "volume": 29399.0}, {"date": "2024-11-15", "close": 9.985, "volume": 1998.0}, {"date": "2024-11-18", "close": 9.96, "volume": 2762.0}, {"date": "2024-11-19", "close": 9.97, "volume": 52330.0}, {"date": "2024-11-20", "close": 9.96, "volume": 6867.0}, {"date": "2024-11-21", "close": 9.955, "volume": 165733.0}, {"date": "2024-11-22", "close": 9.96, "volume": 141730.0}, {"date": "2024-11-25", "close": 9.965, "volume": 10687.0}, {"date": "2024-11-26", "close": 9.9601, "volume": 2068.0}, {"date": "2024-11-27", "close": 9.975, "volume": 238457.0}, {"date": "2024-11-29", "close": 9.971, "volume": 3222.0}, {"date": "2024-12-02", "close": 9.97, "volume": 52962.0}, {"date": "2024-12-03", "close": 9.97, "volume": 76476.0}, {"date": "2024-12-04", "close": 9.97, "volume": 514.0}, {"date": "2024-12-05", "close": 9.98, "volume": 1355.0}, {"date": "2024-12-06", "close": 9.97, "volume": 2449.0}, {"date": "2024-12-09", "close": 9.9753, "volume": 36627.0}, {"date": "2024-12-10", "close": 9.97, "volume": 391373.0}, {"date": "2024-12-11", "close": 9.98, "volume": 4109.0}, {"date": "2024-12-12", "close": 9.98, "volume": 1396.0}, {"date": "2024-12-13", "close": 9.98, "volume": null}, {"date": "2024-12-16", "close": 9.99, "volume": 527.0}, {"date": "2024-12-17", "close": 9.98, "volume": 287279.0}, {"date": "2024-12-18", "close": 9.99, "volume": 1488469.0}, {"date": "2024-12-19", "close": 9.9884, "volume": 7532.0}, {"date": "2024-12-20", "close": 9.98, "volume": 208096.0}, {"date": "2024-12-23", "close": 9.98, "volume": 741.0}, {"date": "2024-12-24", "close": 9.98, "volume": 251917.0}, {"date": "2024-12-26", "close": 9.98, "volume": null}, {"date": "2024-12-27", "close": 10.0, "volume": 31050.0}, {"date": "2024-12-30", "close": 10.0, "volume": null}, {"date": "2024-12-31", "close": 9.995, "volume": 5032.0}, {"date": "2025-01-02", "close": 9.99, "volume": 50055.0}, {"date": "2025-01-03", "close": 10.0005, "volume": 81602.0}, {"date": "2025-01-06", "close": 10.01, "volume": 75002.0}, {"date": "2025-01-07", "close": 10.03, "volume": 157326.0}, {"date": "2025-01-08", "close": 10.0257, "volume": 937.0}, {"date": "2025-01-10", "close": 10.01, "volume": 905.0}, {"date": "2025-01-13", "close": 10.01, "volume": 120.0}, {"date": "2025-01-14", "close": 10.0324, "volume": 22333.0}, {"date": "2025-01-15", "close": 10.01, "volume": 141.0}, {"date": "2025-01-16", "close": 10.02, "volume": 150774.0}, {"date": "2025-01-17", "close": 10.02, "volume": null}, {"date": "2025-01-21", "close": 10.042, "volume": 767.0}, {"date": "2025-01-22", "close": 10.02, "volume": 27714.0}, {"date": "2025-01-23", "close": 10.0251, "volume": 791.0}, {"date": "2025-01-24", "close": 10.0251, "volume": null}, {"date": "2025-01-27", "close": 10.03, "volume": 5043.0}, {"date": "2025-01-28", "close": 10.03, "volume": 217.0}, {"date": "2025-01-29", "close": 10.03, "volume": 17174.0}, {"date": "2025-01-30", "close": 10.0317, "volume": 1113.0}, {"date": "2025-01-31", "close": 10.04, "volume": 2363.0}, {"date": "2025-02-03", "close": 10.04, "volume": 17753.0}, {"date": "2025-02-04", "close": 10.05, "volume": 232.0}, {"date": "2025-02-05", "close": 10.05, "volume": 8890.0}, {"date": "2025-02-06", "close": 10.05, "volume": null}, {"date": "2025-02-07", "close": 10.05, "volume": null}, {"date": "2025-02-10", "close": 10.06, "volume": 3127.0}, {"date": "2025-02-11", "close": 10.06, "volume": 198995.0}, {"date": "2025-02-12", "close": 10.07, "volume": 10140.0}, {"date": "2025-02-13", "close": 10.07, "volume": 25727.0}, {"date": "2025-02-14", "close": 10.07, "volume": null}, {"date": "2025-02-18", "close": 10.07, "volume": 11016.0}, {"date": "2025-02-19", "close": 10.0761, "volume": 202.0}, {"date": "2025-02-20", "close": 10.07, "volume": 1373.0}, {"date": "2025-02-21", "close": 10.08, "volume": 5195.0}, {"date": "2025-02-24", "close": 10.0723, "volume": 51563.0}, {"date": "2025-02-25", "close": 10.09, "volume": 179915.0}, {"date": "2025-02-26", "close": 10.09, "volume": 4218.0}, {"date": "2025-02-27", "close": 10.09, "volume": 7275.0}, {"date": "2025-02-28", "close": 10.11, "volume": 53956.0}, {"date": "2025-03-03", "close": 10.11, "volume": null}, {"date": "2025-03-04", "close": 10.1, "volume": 31734.0}, {"date": "2025-03-05", "close": 10.11, "volume": 7200.0}, {"date": "2025-03-06", "close": 10.1, "volume": 975.0}, {"date": "2025-03-07", "close": 10.115, "volume": 11736.0}, {"date": "2025-03-10", "close": 10.1428, "volume": 5068.0}, {"date": "2025-03-11", "close": 10.1428, "volume": null}, {"date": "2025-03-12", "close": 10.11, "volume": 8830.0}, {"date": "2025-03-13", "close": 10.11, "volume": null}, {"date": "2025-03-14", "close": 10.11, "volume": 1362.0}, {"date": "2025-03-17", "close": 10.11, "volume": 116.0}, {"date": "2025-03-18", "close": 10.11, "volume": 2883.0}, {"date": "2025-03-19", "close": 10.13, "volume": 2379.0}, {"date": "2025-03-20", "close": 10.12, "volume": 105.0}, {"date": "2025-03-21", "close": 10.12, "volume": null}, {"date": "2025-03-24", "close": 10.12, "volume": null}, {"date": "2025-03-25", "close": 10.13, "volume": 101.0}, {"date": "2025-03-26", "close": 10.13, "volume": 581.0}, {"date": "2025-03-27", "close": 10.13, "volume": 511.0}, {"date": "2025-03-28", "close": 10.13, "volume": null}, {"date": "2025-03-31", "close": 10.13, "volume": 250085.0}, {"date": "2025-04-01", "close": 10.16, "volume": 7517.0}, {"date": "2025-04-02", "close": 10.16, "volume": null}, {"date": "2025-04-03", "close": 10.15, "volume": 921.0}, {"date": "2025-04-04", "close": 10.15, "volume": 190.0}, {"date": "2025-04-07", "close": 10.16, "volume": 3093.0}, {"date": "2025-04-08", "close": 10.16, "volume": 2518.0}, {"date": "2025-04-09", "close": 10.15, "volume": 1667.0}, {"date": "2025-04-10", "close": 10.18, "volume": 710.0}, {"date": "2025-04-11", "close": 10.18, "volume": null}, {"date": "2025-04-14", "close": 10.18, "volume": null}, {"date": "2025-04-15", "close": 10.18, "volume": null}, {"date": "2025-04-16", "close": 10.18, "volume": null}, {"date": "2025-04-17", "close": 10.1595, "volume": 18134.0}, {"date": "2025-04-21", "close": 10.2, "volume": 124994.0}, {"date": "2025-04-22", "close": 10.2, "volume": null}, {"date": "2025-04-23", "close": 10.16, "volume": 5133.0}, {"date": "2025-04-24", "close": 10.2, "volume": 151364.0}, {"date": "2025-04-25", "close": 10.1903, "volume": 26854.0}, {"date": "2025-04-28", "close": 10.22, "volume": 611674.0}, {"date": "2025-04-29", "close": 10.22, "volume": 262501.0}, {"date": "2025-04-30", "close": 10.22, "volume": 14668.0}, {"date": "2025-05-01", "close": 10.23, "volume": 1619.0}, {"date": "2025-05-02", "close": 10.23, "volume": 500347.0}, {"date": "2025-05-05", "close": 10.23, "volume": 5213.0}, {"date": "2025-05-06", "close": 10.23, "volume": 7160.0}, {"date": "2025-05-07", "close": 10.25, "volume": 13606.0}, {"date": "2025-05-08", "close": 10.25, "volume": 1967.0}, {"date": "2025-05-09", "close": 10.26, "volume": 15801.0}, {"date": "2025-05-12", "close": 10.25, "volume": 3400.0}, {"date": "2025-05-13", "close": 10.25, "volume": 1109.0}, {"date": "2025-05-14", "close": 10.25, "volume": null}, {"date": "2025-05-15", "close": 10.25, "volume": null}, {"date": "2025-05-16", "close": 10.24, "volume": 813.0}, {"date": "2025-05-19", "close": 10.24, "volume": null}, {"date": "2025-05-20", "close": 10.28, "volume": 582066.0}, {"date": "2025-05-21", "close": 10.28, "volume": null}, {"date": "2025-05-22", "close": 10.28, "volume": 7530.0}, {"date": "2025-05-23", "close": 10.28, "volume": 3732.0}, {"date": "2025-05-27", "close": 10.29, "volume": 8913.0}, {"date": "2025-05-28", "close": 10.29, "volume": 254858.0}, {"date": "2025-05-29", "close": 10.29, "volume": null}, {"date": "2025-05-30", "close": 10.32, "volume": 8641.0}, {"date": "2025-06-02", "close": 10.325, "volume": 13381.0}, {"date": "2025-06-03", "close": 10.33, "volume": 9927.0}, {"date": "2025-06-04", "close": 10.33, "volume": 10472.0}, {"date": "2025-06-05", "close": 10.33, "volume": null}, {"date": "2025-06-06", "close": 10.36, "volume": 54492.0}, {"date": "2025-06-09", "close": 10.33, "volume": 122.0}, {"date": "2025-06-10", "close": 10.36, "volume": 11146.0}, {"date": "2025-06-11", "close": 10.36, "volume": null}, {"date": "2025-06-12", "close": 10.38, "volume": 21427.0}, {"date": "2025-06-13", "close": 10.38, "volume": 295.0}, {"date": "2025-06-16", "close": 10.38, "volume": 8934.0}, {"date": "2025-06-17", "close": 10.38, "volume": null}, {"date": "2025-06-18", "close": 10.38, "volume": 9880.0}, {"date": "2025-06-20", "close": 10.38, "volume": null}, {"date": "2025-06-23", "close": 10.38, "volume": null}, {"date": "2025-06-24", "close": 10.39, "volume": 10053.0}, {"date": "2025-06-25", "close": 10.39, "volume": 150611.0}, {"date": "2025-06-26", "close": 10.39, "volume": 1333.0}, {"date": "2025-06-27", "close": 10.39, "volume": 3021.0}, {"date": "2025-06-30", "close": 10.38, "volume": 181.0}, {"date": "2025-07-01", "close": 10.38, "volume": 187.0}, {"date": "2025-07-02", "close": 10.37, "volume": 14078.0}, {"date": "2025-07-03", "close": 10.37, "volume": null}, {"date": "2025-07-07", "close": 10.37, "volume": null}, {"date": "2025-07-08", "close": 10.37, "volume": null}, {"date": "2025-07-09", "close": 10.39, "volume": 344.0}, {"date": "2025-07-10", "close": 10.39, "volume": 729.0}, {"date": "2025-07-11", "close": 10.38, "volume": 2731.0}, {"date": "2025-07-14", "close": 10.39, "volume": 4298.0}, {"date": "2025-07-15", "close": 10.39, "volume": null}, {"date": "2025-07-16", "close": 10.4, "volume": 9020.0}, {"date": "2025-07-17", "close": 10.4, "volume": null}, {"date": "2025-07-18", "close": 10.395, "volume": 4360.0}, {"date": "2025-07-21", "close": 10.4, "volume": 9538.0}, {"date": "2025-07-22", "close": 10.4, "volume": 2000.0}, {"date": "2025-07-23", "close": 10.4, "volume": 540.0}, {"date": "2025-07-24", "close": 10.43, "volume": 47910.0}, {"date": "2025-07-25", "close": 10.42, "volume": 998.0}, {"date": "2025-07-28", "close": 10.42, "volume": null}, {"date": "2025-07-29", "close": 10.42, "volume": 20550.0}, {"date": "2025-07-30", "close": 10.42, "volume": null}, {"date": "2025-07-31", "close": 10.42, "volume": 66187.0}, {"date": "2025-08-01", "close": 10.425, "volume": 26219.0}, {"date": "2025-08-04", "close": 10.425, "volume": null}, {"date": "2025-08-05", "close": 10.415, "volume": 4698.0}, {"date": "2025-08-06", "close": 10.43, "volume": 100117.0}, {"date": "2025-08-07", "close": 10.43, "volume": 50079.0}, {"date": "2025-08-08", "close": 10.42, "volume": 548034.0}, {"date": "2025-08-11", "close": 10.42, "volume": null}, {"date": "2025-08-12", "close": 10.42, "volume": 15056.0}, {"date": "2025-08-13", "close": 10.415, "volume": 10100.0}, {"date": "2025-08-14", "close": 10.43, "volume": 10296.0}, {"date": "2025-08-15", "close": 10.425, "volume": 634.0}, {"date": "2025-08-18", "close": 10.42, "volume": 5031.0}, {"date": "2025-08-19", "close": 10.42, "volume": null}, {"date": "2025-08-20", "close": 10.42, "volume": null}, {"date": "2025-08-21", "close": 10.42, "volume": null}, {"date": "2025-08-22", "close": 10.42, "volume": 121.0}, {"date": "2025-08-25", "close": 10.42, "volume": null}, {"date": "2025-08-26", "close": 10.42, "volume": null}, {"date": "2025-08-27", "close": 10.42, "volume": null}, {"date": "2025-08-28", "close": 10.424, "volume": 1940.0}, {"date": "2025-08-29", "close": 10.41, "volume": 522.0}, {"date": "2025-09-02", "close": 10.43, "volume": 786.0}, {"date": "2025-09-03", "close": 10.42, "volume": 2907.0}, {"date": "2025-09-04", "close": 10.42, "volume": null}, {"date": "2025-09-05", "close": 10.42, "volume": 25603.0}, {"date": "2025-09-08", "close": 10.42, "volume": null}, {"date": "2025-09-09", "close": 10.42, "volume": null}, {"date": "2025-09-10", "close": 10.42, "volume": 2800.0}, {"date": "2025-09-11", "close": 10.42, "volume": null}, {"date": "2025-09-12", "close": 10.4202, "volume": 871.0}, {"date": "2025-09-15", "close": 10.4202, "volume": null}, {"date": "2025-09-16", "close": 10.4202, "volume": null}, {"date": "2025-09-17", "close": 10.46, "volume": 970.0}, {"date": "2025-09-18", "close": 10.46, "volume": null}, {"date": "2025-09-19", "close": 10.46, "volume": 200.0}, {"date": "2025-09-22", "close": 10.45, "volume": 201.0}, {"date": "2025-09-23", "close": 10.479, "volume": 101.0}, {"date": "2025-09-24", "close": 10.5, "volume": 10870.0}, {"date": "2025-09-25", "close": 10.725, "volume": 940.0}, {"date": "2025-09-26", "close": 10.46, "volume": 272.0}, {"date": "2025-09-29", "close": 10.549, "volume": 754.0}, {"date": "2025-09-30", "close": 10.46, "volume": 190.0}, {"date": "2025-10-01", "close": 10.46, "volume": null}, {"date": "2025-10-02", "close": 10.46, "volume": null}, {"date": "2025-10-03", "close": 10.46, "volume": null}, {"date": "2025-10-06", "close": 10.46, "volume": null}, {"date": "2025-10-07", "close": 10.5, "volume": 3441.0}, {"date": "2025-10-08", "close": 10.5, "volume": 2056.0}, {"date": "2025-10-09", "close": 10.5, "volume": 756.0}, {"date": "2025-10-10", "close": 10.5, "volume": 1049.0}, {"date": "2025-10-13", "close": 10.5, "volume": null}, {"date": "2025-10-14", "close": 10.525, "volume": 3910.0}, {"date": "2025-10-15", "close": 10.525, "volume": null}, {"date": "2025-10-16", "close": 10.55, "volume": 35656.0}, {"date": "2025-10-17", "close": 10.65, "volume": 259.0}, {"date": "2025-10-20", "close": 10.55, "volume": 502.0}, {"date": "2025-10-21", "close": 10.55, "volume": 849.0}, {"date": "2025-10-22", "close": 10.54, "volume": 2192.0}, {"date": "2025-10-23", "close": 10.54, "volume": 3599.0}, {"date": "2025-10-24", "close": 10.58, "volume": 16609.0}, {"date": "2025-10-27", "close": 10.62, "volume": 1413.0}, {"date": "2025-10-28", "close": 10.8, "volume": 11828.0}, {"date": "2025-10-29", "close": 10.69, "volume": 14521.0}, {"date": "2025-10-30", "close": 10.7, "volume": 2187.0}, {"date": "2025-10-31", "close": 10.6, "volume": 6482.0}, {"date": "2025-11-03", "close": 10.75, "volume": 3374.0}, {"date": "2025-11-04", "close": 10.72, "volume": 2701.0}, {"date": "2025-11-05", "close": 10.69, "volume": 1674.0}, {"date": "2025-11-06", "close": 10.61, "volume": 509.0}, {"date": "2025-11-07", "close": 10.58, "volume": 3176.0}, {"date": "2025-11-10", "close": 10.58, "volume": null}, {"date": "2025-11-11", "close": 10.58, "volume": null}, {"date": "2025-11-12", "close": 10.57, "volume": 6644.0}, {"date": "2025-11-13", "close": 10.5, "volume": 3605.0}, {"date": "2025-11-14", "close": 10.5, "volume": 2078.0}, {"date": "2025-11-17", "close": 10.5, "volume": 184.0}, {"date": "2025-11-18", "close": 10.5, "volume": 149.0}, {"date": "2025-11-19", "close": 10.5, "volume": null}, {"date": "2025-11-20", "close": 10.5, "volume": null}, {"date": "2025-11-21", "close": 10.5, "volume": null}, {"date": "2025-11-24", "close": 10.48, "volume": 213.0}, {"date": "2025-11-25", "close": 10.48, "volume": null}, {"date": "2025-11-26", "close": 10.49, "volume": 6641.0}, {"date": "2025-11-28", "close": 10.49, "volume": null}, {"date": "2025-12-01", "close": 10.49, "volume": null}, {"date": "2025-12-02", "close": 10.49, "volume": null}, {"date": "2025-12-03", "close": 10.4901, "volume": 2494758.0}, {"date": "2025-12-04", "close": 10.4996, "volume": 57930.0}, {"date": "2025-12-05", "close": 10.53, "volume": 1753.0}, {"date": "2025-12-08", "close": 10.526, "volume": 1387.0}, {"date": "2025-12-09", "close": 10.54, "volume": 103060.0}, {"date": "2025-12-10", "close": 10.5599, "volume": 203624.0}, {"date": "2025-12-11", "close": 10.52, "volume": 51615.0}, {"date": "2025-12-12", "close": 10.5, "volume": 903.0}, {"date": "2025-12-15", "close": 10.525, "volume": 2744.0}, {"date": "2025-12-16", "close": 10.5, "volume": 235.0}, {"date": "2025-12-17", "close": 10.5, "volume": 4691.0}, {"date": "2025-12-18", "close": 10.51, "volume": 19086.0}, {"date": "2025-12-19", "close": 10.6, "volume": 55967.0}, {"date": "2025-12-22", "close": 10.52, "volume": 1062.0}, {"date": "2025-12-23", "close": 10.5, "volume": 15750.0}, {"date": "2025-12-24", "close": 10.51, "volume": 5082.0}, {"date": "2025-12-26", "close": 10.52, "volume": 3350.0}, {"date": "2025-12-29", "close": 10.51, "volume": 3693.0}, {"date": "2025-12-30", "close": 10.525, "volume": 1564.0}, {"date": "2025-12-31", "close": 10.51, "volume": 623.0}, {"date": "2026-01-02", "close": 10.51, "volume": null}, {"date": "2026-01-05", "close": 10.535, "volume": 1268.0}, {"date": "2026-01-06", "close": 10.53, "volume": 38149.0}, {"date": "2026-01-07", "close": 10.54, "volume": 12290.0}, {"date": "2026-01-08", "close": 10.53, "volume": 608.0}, {"date": "2026-01-09", "close": 10.53, "volume": 20501.0}, {"date": "2026-01-12", "close": 10.54, "volume": 6379.0}, {"date": "2026-01-13", "close": 10.55, "volume": 439.0}, {"date": "2026-01-14", "close": 10.55, "volume": 810.0}, {"date": "2026-01-15", "close": 10.55, "volume": null}, {"date": "2026-01-16", "close": 10.5769, "volume": 50590.0}, {"date": "2026-01-20", "close": 10.58, "volume": 1243.0}, {"date": "2026-01-21", "close": 10.57, "volume": 50174.0}, {"date": "2026-01-22", "close": 10.58, "volume": 80008.0}, {"date": "2026-01-23", "close": 10.58, "volume": 62775.0}, {"date": "2026-01-26", "close": 10.6, "volume": 9962.0}, {"date": "2026-01-27", "close": 10.58, "volume": 56449.0}, {"date": "2026-01-28", "close": 10.6, "volume": 297807.0}, {"date": "2026-01-29", "close": 10.6, "volume": 396453.0}, {"date": "2026-01-30", "close": 10.59, "volume": 657.0}, {"date": "2026-02-02", "close": 10.6, "volume": 342382.0}, {"date": "2026-02-03", "close": 10.6, "volume": 341.0}, {"date": "2026-02-04", "close": 10.6, "volume": 349.0}, {"date": "2026-02-05", "close": 10.6, "volume": 2319.0}, {"date": "2026-02-06", "close": 10.59, "volume": 2151.0}, {"date": "2026-02-09", "close": 10.6, "volume": 393.0}, {"date": "2026-02-10", "close": 10.6, "volume": 6061.0}, {"date": "2026-02-11", "close": 10.6, "volume": 460.0}, {"date": "2026-02-12", "close": 10.6, "volume": 140250.0}, {"date": "2026-02-13", "close": 10.59, "volume": 18150.0}, {"date": "2026-02-17", "close": 10.59, "volume": 52523.0}, {"date": "2026-02-18", "close": 10.59, "volume": 151054.0}, {"date": "2026-02-19", "close": 10.6, "volume": 2372.0}, {"date": "2026-02-20", "close": 10.6, "volume": 189.0}, {"date": "2026-02-23", "close": 10.6, "volume": 3084.0}, {"date": "2026-02-24", "close": 10.6, "volume": 112176.0}, {"date": "2026-02-25", "close": 10.61, "volume": 25046.0}, {"date": "2026-02-26", "close": 10.62, "volume": 22671.0}, {"date": "2026-02-27", "close": 10.59, "volume": 18134.0}, {"date": "2026-03-02", "close": 10.62, "volume": 40373.0}, {"date": "2026-03-03", "close": 10.61, "volume": 20410.0}, {"date": "2026-03-04", "close": 10.62, "volume": 11038.0}, {"date": "2026-03-05", "close": 10.6075, "volume": 11977.0}, {"date": "2026-03-06", "close": 10.62, "volume": 10599.0}, {"date": "2026-03-09", "close": 10.62, "volume": 11456.0}, {"date": "2026-03-10", "close": 10.62, "volume": 8525.0}, {"date": "2026-03-11", "close": 10.62, "volume": 8873.0}, {"date": "2026-03-12", "close": 10.64, "volume": 7157.0}, {"date": "2026-03-13", "close": 10.64, "volume": 6613.0}, {"date": "2026-03-16", "close": 10.62, "volume": 5908.0}, {"date": "2026-03-17", "close": 10.62, "volume": 5477.0}, {"date": "2026-03-18", "close": 10.65, "volume": 8486.0}, {"date": "2026-03-19", "close": 10.64, "volume": 5252.0}, {"date": "2026-03-20", "close": 10.64, "volume": 4569.0}, {"date": "2026-03-23", "close": 10.63, "volume": 6372.0}, {"date": "2026-03-24", "close": 10.63, "volume": 4008.0}, {"date": "2026-03-25", "close": 10.65, "volume": 4032.0}, {"date": "2026-03-26", "close": 10.63, "volume": 38568.0}, {"date": "2026-03-27", "close": 10.63, "volume": 3919.0}, {"date": "2026-03-30", "close": 10.65, "volume": 5533.0}, {"date": "2026-03-31", "close": 10.645, "volume": 57248.0}, {"date": "2026-04-01", "close": 10.64, "volume": 5821.0}, {"date": "2026-04-02", "close": 10.63, "volume": 4222.0}, {"date": "2026-04-06", "close": 10.66, "volume": 4027.0}, {"date": "2026-04-07", "close": 10.64, "volume": 3586.0}, {"date": "2026-04-08", "close": 10.66, "volume": 6866.0}, {"date": "2026-04-09", "close": 10.66, "volume": 3420.0}, {"date": "2026-04-10", "close": 10.66, "volume": 31316.0}, {"date": "2026-04-13", "close": 10.68, "volume": 4872.0}, {"date": "2026-04-14", "close": 10.68, "volume": 4483.0}, {"date": "2026-04-15", "close": 10.68, "volume": 3363.0}, {"date": "2026-04-16", "close": 10.68, "volume": 4774.0}, {"date": "2026-04-17", "close": 10.67, "volume": 46915.0}, {"date": "2026-04-20", "close": 10.69, "volume": 6958.0}, {"date": "2026-04-21", "close": 10.67, "volume": 3416.0}, {"date": "2026-04-22", "close": 10.68, "volume": 53307.0}, {"date": "2026-04-23", "close": 10.68, "volume": 54132.0}, {"date": "2026-04-24", "close": 10.68, "volume": 5084.0}, {"date": "2026-04-27", "close": 10.68, "volume": 4696.0}, {"date": "2026-04-28", "close": 10.67, "volume": 4367.0}, {"date": "2026-04-29", "close": 10.6802, "volume": 11330.0}, {"date": "2026-04-30", "close": 10.69, "volume": 3967.0}, {"date": "2026-05-01", "close": 10.69, "volume": 3599.0}, {"date": "2026-05-04", "close": 10.69, "volume": 3357.0}, {"date": "2026-05-05", "close": 10.69, "volume": 91484.0}, {"date": "2026-05-06", "close": 10.7, "volume": 10301.0}, {"date": "2026-05-07", "close": 10.7, "volume": 4836.0}, {"date": "2026-05-08", "close": 10.695, "volume": 4682.0}, {"date": "2026-05-11", "close": 10.7, "volume": 15922.0}, {"date": "2026-05-12", "close": 10.71, "volume": 144716.0}, {"date": "2026-05-13", "close": 10.71, "volume": 7419.0}, {"date": "2026-05-14", "close": 10.71, "volume": 6798.0}, {"date": "2026-05-15", "close": 10.71, "volume": 6295.0}, {"date": "2026-05-18", "close": 10.71, "volume": 5909.0}, {"date": "2026-05-19", "close": 10.71, "volume": 5430.0}, {"date": "2026-05-20", "close": 10.715, "volume": 5002.0}, {"date": "2026-05-21", "close": 10.7398, "volume": 4737.0}, {"date": "2026-05-22", "close": 10.71, "volume": 4360.0}, {"date": "2026-05-26", "close": 10.725, "volume": 3957.0}, {"date": "2026-05-27", "close": 10.72, "volume": 9654.0}, {"date": "2026-05-28", "close": 10.71, "volume": 3513.0}, {"date": "2026-05-29", "close": 10.73, "volume": 3538.0}, {"date": "2026-06-01", "close": 10.735, "volume": 3191.0}, {"date": "2026-06-02", "close": 10.74, "volume": 2873.0}, {"date": "2026-06-03", "close": 10.74, "volume": 2583.0}, {"date": "2026-06-04", "close": 10.74, "volume": 21375.0}, {"date": "2026-06-05", "close": 10.74, "volume": 2677.0}, {"date": "2026-06-08", "close": 10.74, "volume": 2519.0}, {"date": "2026-06-09", "close": 10.74, "volume": 15269.0}, {"date": "2026-06-10", "close": 10.74, "volume": 27465.0}, {"date": "2026-06-11", "close": 10.74, "volume": 3000.0}, {"date": "2026-06-12", "close": 10.74, "volume": 27686.0}, {"date": "2026-06-15", "close": 10.74, "volume": 3115.0}, {"date": "2026-06-16", "close": 10.75, "volume": 8430.0}, {"date": "2026-06-17", "close": 10.735, "volume": 3082.0}, {"date": "2026-06-18", "close": 10.7425, "volume": 7099.0}, {"date": "2026-06-22", "close": 10.75, "volume": 27518.0}, {"date": "2026-06-23", "close": 10.74, "volume": 27953.0}, {"date": "2026-06-24", "close": 10.75, "volume": 13318.0}, {"date": "2026-06-25", "close": 10.7644, "volume": 3974.0}, {"date": "2026-06-26", "close": 10.75, "volume": 3249.0}, {"date": "2026-06-29", "close": 10.76, "volume": 3386.0}, {"date": "2026-06-30", "close": 10.75, "volume": 28299.0}, {"date": "2026-07-01", "close": 10.77, "volume": 4638.0}, {"date": "2026-07-02", "close": 10.79, "volume": 38732.0}, {"date": "2026-07-06", "close": 10.79, "volume": 3770.0}, {"date": "2026-07-07", "close": 10.76, "volume": 3895.0}, {"date": "2026-07-08", "close": 10.75, "volume": 3133.0}, {"date": "2026-07-09", "close": 10.77, "volume": 6786.0}, {"date": "2026-07-10", "close": 10.77, "volume": 2753.0}, {"date": "2026-07-13", "close": 10.78, "volume": 3085.0}, {"date": "2026-07-14", "close": 10.77, "volume": 2385.0}, {"date": "2026-07-15", "close": 10.78, "volume": 2188.0}, {"date": "2026-07-16", "close": 10.79, "volume": 3923.0}, {"date": "2026-07-17", "close": 10.79, "volume": 14581.0}, {"date": "2026-07-20", "close": 10.79, "volume": 2097.0}, {"date": "2026-07-21", "close": 10.79, "volume": 62659.0}, {"date": "2026-07-22", "close": 10.8, "volume": 10062.0}, {"date": "2026-07-23", "close": 10.79, "volume": 3241.0}, {"date": "2026-07-24", "close": 10.8, "volume": 13391.0}, {"date": "2026-07-27", "close": 10.8, "volume": 3036.0}, {"date": "2026-07-28", "close": 10.795, "volume": 19192.0}, {"date": "2026-07-29", "close": 10.8, "volume": 3016.0}, {"date": "2026-07-30", "close": 10.8, "volume": 12277.0}, {"date": "2026-07-31", "close": 10.811, "volume": 32166.0}, {"date": "2026-08-03", "close": 10.81, "volume": 6381.0}, {"date": "2026-08-04", "close": 10.81, "volume": 53616.0}, {"date": "2026-08-05", "close": 10.82, "volume": 9683.0}, {"date": "2026-08-06", "close": 10.81, "volume": 8079.0}, {"date": "2026-08-07", "close": 10.81, "volume": 7932.0}, {"date": "2026-08-10", "close": 10.8, "volume": 7405.0}, {"date": "2026-08-11", "close": 10.82, "volume": 560410.0}, {"date": "2026-08-12", "close": 10.82, "volume": 18528.0}, {"date": "2026-08-13", "close": 10.82, "volume": 7256.0}, {"date": "2026-08-14", "close": 10.82, "volume": 1032.0}, {"date": "2026-08-17", "close": 10.82, "volume": null}, {"date": "2026-08-18", "close": 10.83, "volume": 3904.0}, {"date": "2026-08-19", "close": 10.83, "volume": null}, {"date": "2026-08-20", "close": 10.8699, "volume": 255.0}, {"date": "2026-08-21", "close": 10.83, "volume": 251.0}, {"date": "2026-08-24", "close": 10.83, "volume": 1313.0}, {"date": "2026-08-25", "close": 10.83, "volume": 6392.0}, {"date": "2026-08-26", "close": 10.77, "volume": 461.0}, {"date": "2026-08-27", "close": 10.75, "volume": 1081.0}, {"date": "2026-08-28", "close": 10.71, "volume": 140.0}, {"date": "2026-08-31", "close": 10.85, "volume": 202903.0}, {"date": "2026-09-01", "close": 10.8, "volume": 1288.0}, {"date": "2026-09-02", "close": 10.79, "volume": 1001712.0}, {"date": "2026-09-03", "close": 10.79, "volume": null}, {"date": "2026-09-04", "close": 11.12, "volume": 2934.0}, {"date": "2026-09-08", "close": 10.7, "volume": 1517.0}, {"date": "2026-09-09", "close": 10.7, "volume": null}, {"date": "2026-09-10", "close": 10.73, "volume": 1451246.0}, {"date": "2026-09-11", "close": 10.72, "volume": 250616.0}, {"date": "2026-09-14", "close": 10.72, "volume": 18204.0}, {"date": "2026-09-15", "close": 10.72, "volume": 22551.0}, {"date": "2026-09-16", "close": 10.72, "volume": 1097.0}, {"date": "2026-09-17", "close": 10.72, "volume": 465.0}, {"date": "2026-09-18", "close": 10.72, "volume": 238.0}, {"date": "2026-09-21", "close": 10.73, "volume": 1231.0}, {"date": "2026-09-22", "close": 10.75, "volume": 221.0}], "refreshing": true}