{"ticker": "QETA", "overview": {"cik": "1978528", "ticker": "QETA", "name": "Quetta Acquisition Corp", "industry": "Blank Checks", "country": "United States", "sic": "6770", "announcements": [{"form": "F-4/A", "date": "2026-10-21", "title": "Form F-4/A", "accession": "0001493152-26-047938", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046840", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046641", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046638", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001493152-26-046194", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-10-01", "title": "Form DEFR14A", "accession": "0001493152-26-045288", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-28", "title": "Proxy statement", "accession": "0001493152-26-044604", "price_sensitive": false}, {"form": "F-4/A", "date": "2026-09-21", "title": "Form F-4/A", "accession": "0001493152-26-043597", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001829126-26-010050", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-08", "title": "Form PRE 14A", "accession": "0001493152-26-041626", "price_sensitive": false}, {"form": "F-4", "date": "2026-09-03", "title": "Form F-4", "accession": "0001493152-26-041291", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038398", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001829126-26-008534", "price_sensitive": true}, {"form": "DRS/A", "date": "2026-08-03", "title": "Form DRS/A", "accession": "0001493152-26-035696", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001829126-26-007512", "price_sensitive": true}, {"form": "425", "date": "2026-07-08", "title": "Form 425", "accession": "0001493152-26-032497", "price_sensitive": false}, {"form": "DRS/A", "date": "2026-06-23", "title": "Form DRS/A", "accession": "0001493152-26-029661", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023415", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022495", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001829126-26-004794", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020877", "price_sensitive": true}, {"form": "DRS", "date": "2026-04-29", "title": "Form DRS", "accession": "0001493152-26-019590", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-23", "title": "Annual report", "accession": "0001493152-26-018655", "price_sensitive": true}, {"form": "425", "date": "2026-04-21", "title": "Form 425", "accession": "0001493152-26-018341", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018331", "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": "QETA", "has_prices": true, "as_of": "2026-09-22", "last": 11.85, "prev_close": 11.85, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": null, "vwap_20": 11.826880856760376, "vwap_60": 11.745700823212815, "vwap_250": 11.518817910590716, "high_52w": 11.98, "low_52w": 11.05, "avg_volume_20": 5765.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001393825-26-000063", "src": "13DG", "ticker": "QETA", "cik": "1978528", "company": "Quetta Acquisition Corporation", "company_raw": "Quetta Acquisition Corp", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Hudson Bay Capital Management LP raises a passive stake in QETA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000063-index.htm", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 2141}], "recent_buys": [], "institutional": [{"id": "13DG-0001393825-26-000063", "src": "13DG", "ticker": "QETA", "cik": "1978528", "company": "Quetta Acquisition Corporation", "company_raw": "Quetta Acquisition Corp", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Hudson Bay Capital Management LP raises a passive stake in QETA", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000063-index.htm", "trade_date": "2026-11-03", "timestamp": "2026-11-03", "mins": 2141}], "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": "Quetta Acquisition Corporation - Unit", "new_value": "Quetta Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001978528", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001978528", "applied": 1, "detected_at": "2026-10-27T02:35:05.853248"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "QETAR", "new_value": "Quetta Acquisition Corporation - Right", "effective": "", "evidence": "QETAR is listed again under the same company (Quetta Acquisition Corporation - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.950898"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "QETAU", "new_value": "Quetta Acquisition Corporation - Unit", "effective": "", "evidence": "QETAU is listed again under the same company (Quetta Acquisition Corporation - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.643890"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "QETA", "new_value": "Quetta Acquisition Corporation - Common Stock", "effective": "", "evidence": "QETA is listed again under the same company (Quetta Acquisition Corporation - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.643806"}]}, "key_people": [], "activity": [], "announcements": [{"form": "F-4/A", "date": "2026-10-21", "title": "Form F-4/A", "accession": "0001493152-26-047938", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046840", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046641", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-13", "title": "Material event", "accession": "0001493152-26-046638", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-08", "title": "Material event", "accession": "0001493152-26-046194", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-10-01", "title": "Form DEFR14A", "accession": "0001493152-26-045288", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-28", "title": "Proxy statement", "accession": "0001493152-26-044604", "price_sensitive": false}, {"form": "F-4/A", "date": "2026-09-21", "title": "Form F-4/A", "accession": "0001493152-26-043597", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-11", "title": "Material event", "accession": "0001829126-26-010050", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-08", "title": "Form PRE 14A", "accession": "0001493152-26-041626", "price_sensitive": false}, {"form": "F-4", "date": "2026-09-03", "title": "Form F-4", "accession": "0001493152-26-041291", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001493152-26-038398", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001829126-26-008534", "price_sensitive": true}, {"form": "DRS/A", "date": "2026-08-03", "title": "Form DRS/A", "accession": "0001493152-26-035696", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-10", "title": "Material event", "accession": "0001829126-26-007512", "price_sensitive": true}, {"form": "425", "date": "2026-07-08", "title": "Form 425", "accession": "0001493152-26-032497", "price_sensitive": false}, {"form": "DRS/A", "date": "2026-06-23", "title": "Form DRS/A", "accession": "0001493152-26-029661", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001493152-26-023415", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-12", "title": "Material event", "accession": "0001493152-26-022495", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-08", "title": "Material event", "accession": "0001829126-26-004794", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0001493152-26-020877", "price_sensitive": true}, {"form": "DRS", "date": "2026-04-29", "title": "Form DRS", "accession": "0001493152-26-019590", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-23", "title": "Annual report", "accession": "0001493152-26-018655", "price_sensitive": true}, {"form": "425", "date": "2026-04-21", "title": "Form 425", "accession": "0001493152-26-018341", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-21", "title": "Material event", "accession": "0001493152-26-018331", "price_sensitive": true}], "performance": {"ticker": "QETA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-30", "close": 10.08, "volume": 424786.0}, {"date": "2023-12-01", "close": 10.08, "volume": 127892.0}, {"date": "2023-12-04", "close": 10.08, "volume": 249374.0}, {"date": "2023-12-05", "close": 10.08, "volume": 368089.0}, {"date": "2023-12-06", "close": 10.08, "volume": 79922.0}, {"date": "2023-12-07", "close": 10.08, "volume": 282124.0}, {"date": "2023-12-08", "close": 10.09, "volume": 50000.0}, {"date": "2023-12-11", "close": 10.08, "volume": 578005.0}, {"date": "2023-12-12", "close": 10.0942, "volume": 377806.0}, {"date": "2023-12-13", "close": 10.1, "volume": 1568.0}, {"date": "2023-12-14", "close": 10.1, "volume": 101457.0}, {"date": "2023-12-15", "close": 10.09, "volume": 166412.0}, {"date": "2023-12-18", "close": 10.09, "volume": null}, {"date": "2023-12-19", "close": 10.1, "volume": 282733.0}, {"date": "2023-12-20", "close": 10.1, "volume": null}, {"date": "2023-12-21", "close": 10.1, "volume": null}, {"date": "2023-12-22", "close": 10.09, "volume": 11306.0}, {"date": "2023-12-26", "close": 10.09, "volume": null}, {"date": "2023-12-27", "close": 10.09, "volume": null}, {"date": "2023-12-28", "close": 10.09, "volume": null}, {"date": "2023-12-29", "close": 10.11, "volume": 3003.0}, {"date": "2024-01-02", "close": 10.11, "volume": 13920.0}, {"date": "2024-01-03", "close": 10.12, "volume": 612.0}, {"date": "2024-01-04", "close": 10.1395, "volume": 35298.0}, {"date": "2024-01-05", "close": 10.14, "volume": 100.0}, {"date": "2024-01-08", "close": 10.13, "volume": 43720.0}, {"date": "2024-01-09", "close": 10.1101, "volume": 2285.0}, {"date": "2024-01-10", "close": 10.14, "volume": 187.0}, {"date": "2024-01-11", "close": 10.13, "volume": 2723.0}, {"date": "2024-01-12", "close": 10.13, "volume": null}, {"date": "2024-01-16", "close": 10.14, "volume": 500.0}, {"date": "2024-01-17", "close": 10.14, "volume": null}, {"date": "2024-01-18", "close": 10.14, "volume": 29301.0}, {"date": "2024-01-19", "close": 10.14, "volume": 321.0}, {"date": "2024-01-22", "close": 10.14, "volume": 30839.0}, {"date": "2024-01-23", "close": 10.14, "volume": null}, {"date": "2024-01-24", "close": 10.14, "volume": null}, {"date": "2024-01-25", "close": 10.22, "volume": 231.0}, {"date": "2024-01-26", "close": 10.22, "volume": null}, {"date": "2024-01-29", "close": 10.2, "volume": 97054.0}, {"date": "2024-01-30", "close": 10.2109, "volume": 8509.0}, {"date": "2024-01-31", "close": 10.18, "volume": 19091.0}, {"date": "2024-02-01", "close": 10.25, "volume": 17795.0}, {"date": "2024-02-02", "close": 10.25, "volume": null}, {"date": "2024-02-05", "close": 10.2, "volume": 30204.0}, {"date": "2024-02-06", "close": 10.2, "volume": 3720.0}, {"date": "2024-02-07", "close": 10.2, "volume": 35189.0}, {"date": "2024-02-08", "close": 10.2, "volume": 21739.0}, {"date": "2024-02-09", "close": 10.2, "volume": 17811.0}, {"date": "2024-02-12", "close": 10.2, "volume": null}, {"date": "2024-02-13", "close": 10.2, "volume": null}, {"date": "2024-02-14", "close": 10.2, "volume": null}, {"date": "2024-02-15", "close": 10.18, "volume": 16600.0}, {"date": "2024-02-16", "close": 10.165, "volume": 3033.0}, {"date": "2024-02-20", "close": 10.165, "volume": null}, {"date": "2024-02-21", "close": 10.18, "volume": 1762.0}, {"date": "2024-02-22", "close": 10.18, "volume": null}, {"date": "2024-02-23", "close": 10.18, "volume": 126.0}, {"date": "2024-02-26", "close": 10.18, "volume": 2930.0}, {"date": "2024-02-27", "close": 10.18, "volume": 226375.0}, {"date": "2024-02-28", "close": 10.18, "volume": 15834.0}, {"date": "2024-02-29", "close": 10.18, "volume": null}, {"date": "2024-03-01", "close": 10.18, "volume": 133.0}, {"date": "2024-03-04", "close": 10.18, "volume": 66708.0}, {"date": "2024-03-05", "close": 10.185, "volume": 15464.0}, {"date": "2024-03-06", "close": 10.185, "volume": null}, {"date": "2024-03-07", "close": 10.185, "volume": null}, {"date": "2024-03-08", "close": 10.185, "volume": null}, {"date": "2024-03-11", "close": 10.185, "volume": null}, {"date": "2024-03-12", "close": 10.18, "volume": 3790.0}, {"date": "2024-03-13", "close": 10.18, "volume": 108.0}, {"date": "2024-03-14", "close": 10.18, "volume": 7120.0}, {"date": "2024-03-15", "close": 10.18, "volume": null}, {"date": "2024-03-18", "close": 10.18, "volume": null}, {"date": "2024-03-19", "close": 10.1767, "volume": 7598.0}, {"date": "2024-03-20", "close": 10.17, "volume": 2100.0}, {"date": "2024-03-21", "close": 10.17, "volume": 23112.0}, {"date": "2024-03-22", "close": 10.17, "volume": null}, {"date": "2024-03-25", "close": 10.17, "volume": null}, {"date": "2024-03-26", "close": 10.1701, "volume": 4533.0}, {"date": "2024-03-27", "close": 10.18, "volume": 3287.0}, {"date": "2024-03-28", "close": 10.18, "volume": null}, {"date": "2024-04-01", "close": 10.18, "volume": null}, {"date": "2024-04-02", "close": 10.19, "volume": 15012.0}, {"date": "2024-04-03", "close": 10.21, "volume": 26676.0}, {"date": "2024-04-04", "close": 10.21, "volume": null}, {"date": "2024-04-05", "close": 10.21, "volume": null}, {"date": "2024-04-08", "close": 10.22, "volume": 5706.0}, {"date": "2024-04-09", "close": 10.22, "volume": 10906.0}, {"date": "2024-04-10", "close": 10.23, "volume": 11482.0}, {"date": "2024-04-11", "close": 10.21, "volume": 1220.0}, {"date": "2024-04-12", "close": 10.23, "volume": 1331.0}, {"date": "2024-04-15", "close": 10.23, "volume": null}, {"date": "2024-04-16", "close": 10.23, "volume": null}, {"date": "2024-04-17", "close": 10.23, "volume": 1435.0}, {"date": "2024-04-18", "close": 10.23, "volume": null}, {"date": "2024-04-19", "close": 10.21, "volume": 816.0}, {"date": "2024-04-22", "close": 10.21, "volume": null}, {"date": "2024-04-23", "close": 10.21, "volume": null}, {"date": "2024-04-24", "close": 10.21, "volume": null}, {"date": "2024-04-25", "close": 10.21, "volume": null}, {"date": "2024-04-26", "close": 10.21, "volume": null}, {"date": "2024-04-29", "close": 10.22, "volume": 2061.0}, {"date": "2024-04-30", "close": 10.24, "volume": 100.0}, {"date": "2024-05-01", "close": 10.25, "volume": 6530.0}, {"date": "2024-05-02", "close": 10.25, "volume": null}, {"date": "2024-05-03", "close": 10.25, "volume": null}, {"date": "2024-05-06", "close": 10.25, "volume": null}, {"date": "2024-05-07", "close": 10.25, "volume": null}, {"date": "2024-05-08", "close": 10.23, "volume": 1400.0}, {"date": "2024-05-09", "close": 10.25, "volume": 803.0}, {"date": "2024-05-10", "close": 10.25, "volume": null}, {"date": "2024-05-13", "close": 10.26, "volume": 37060.0}, {"date": "2024-05-14", "close": 10.24, "volume": 3401.0}, {"date": "2024-05-15", "close": 10.24, "volume": null}, {"date": "2024-05-16", "close": 10.25, "volume": 3331.0}, {"date": "2024-05-17", "close": 10.25, "volume": null}, {"date": "2024-05-20", "close": 10.32, "volume": 13311.0}, {"date": "2024-05-21", "close": 10.31, "volume": 163.0}, {"date": "2024-05-22", "close": 10.29, "volume": 203.0}, {"date": "2024-05-23", "close": 10.29, "volume": 106.0}, {"date": "2024-05-24", "close": 10.29, "volume": 3164.0}, {"date": "2024-05-28", "close": 10.3, "volume": 4466.0}, {"date": "2024-05-29", "close": 10.3, "volume": 4200.0}, {"date": "2024-05-30", "close": 10.3, "volume": null}, {"date": "2024-05-31", "close": 10.31, "volume": 5046.0}, {"date": "2024-06-03", "close": 10.33, "volume": 8770.0}, {"date": "2024-06-04", "close": 10.31, "volume": 3998.0}, {"date": "2024-06-05", "close": 10.32, "volume": 8106.0}, {"date": "2024-06-06", "close": 10.35, "volume": 10000.0}, {"date": "2024-06-07", "close": 10.335, "volume": 1323.0}, {"date": "2024-06-10", "close": 10.335, "volume": 3419.0}, {"date": "2024-06-11", "close": 10.34, "volume": 7972.0}, {"date": "2024-06-12", "close": 10.33, "volume": 226.0}, {"date": "2024-06-13", "close": 10.33, "volume": null}, {"date": "2024-06-14", "close": 10.34, "volume": 6705.0}, {"date": "2024-06-17", "close": 10.34, "volume": 980.0}, {"date": "2024-06-18", "close": 10.34, "volume": 100000.0}, {"date": "2024-06-20", "close": 10.34, "volume": 1453.0}, {"date": "2024-06-21", "close": 10.35, "volume": 112127.0}, {"date": "2024-06-24", "close": 10.35, "volume": null}, {"date": "2024-06-25", "close": 10.34, "volume": 28826.0}, {"date": "2024-06-26", "close": 10.34, "volume": null}, {"date": "2024-06-27", "close": 10.35, "volume": 24975.0}, {"date": "2024-06-28", "close": 10.35, "volume": 1600.0}, {"date": "2024-07-01", "close": 10.3667, "volume": 7399.0}, {"date": "2024-07-02", "close": 10.35, "volume": 6025.0}, {"date": "2024-07-03", "close": 10.35, "volume": 1825.0}, {"date": "2024-07-05", "close": 10.39, "volume": 33207.0}, {"date": "2024-07-08", "close": 10.3734, "volume": 5505.0}, {"date": "2024-07-09", "close": 10.3734, "volume": null}, {"date": "2024-07-10", "close": 10.35, "volume": 12997.0}, {"date": "2024-07-11", "close": 10.35, "volume": null}, {"date": "2024-07-12", "close": 10.38, "volume": 4327.0}, {"date": "2024-07-15", "close": 10.35, "volume": 192.0}, {"date": "2024-07-16", "close": 10.35, "volume": 206875.0}, {"date": "2024-07-17", "close": 10.33, "volume": 25757.0}, {"date": "2024-07-18", "close": 10.31, "volume": 1776.0}, {"date": "2024-07-19", "close": 10.31, "volume": null}, {"date": "2024-07-22", "close": 10.3, "volume": 36040.0}, {"date": "2024-07-23", "close": 10.31, "volume": 4240.0}, {"date": "2024-07-24", "close": 10.33, "volume": 18181.0}, {"date": "2024-07-25", "close": 10.33, "volume": null}, {"date": "2024-07-26", "close": 10.33, "volume": 6862.0}, {"date": "2024-07-29", "close": 10.315, "volume": 227.0}, {"date": "2024-07-30", "close": 10.335, "volume": 600.0}, {"date": "2024-07-31", "close": 10.335, "volume": null}, {"date": "2024-08-01", "close": 10.335, "volume": null}, {"date": "2024-08-02", "close": 10.33, "volume": 7740.0}, {"date": "2024-08-05", "close": 10.35, "volume": 238815.0}, {"date": "2024-08-06", "close": 10.36, "volume": 174763.0}, {"date": "2024-08-07", "close": 10.36, "volume": null}, {"date": "2024-08-08", "close": 10.4, "volume": 1553.0}, {"date": "2024-08-09", "close": 10.4, "volume": null}, {"date": "2024-08-12", "close": 10.365, "volume": 28984.0}, {"date": "2024-08-13", "close": 10.365, "volume": null}, {"date": "2024-08-14", "close": 10.365, "volume": null}, {"date": "2024-08-15", "close": 10.37, "volume": 1926.0}, {"date": "2024-08-16", "close": 10.37, "volume": null}, {"date": "2024-08-19", "close": 10.37, "volume": null}, {"date": "2024-08-20", "close": 10.37, "volume": null}, {"date": "2024-08-21", "close": 10.37, "volume": 25200.0}, {"date": "2024-08-22", "close": 10.38, "volume": 153003.0}, {"date": "2024-08-23", "close": 10.37, "volume": 183057.0}, {"date": "2024-08-26", "close": 10.37, "volume": null}, {"date": "2024-08-27", "close": 10.37, "volume": null}, {"date": "2024-08-28", "close": 10.37, "volume": 1132.0}, {"date": "2024-08-29", "close": 10.37, "volume": 338298.0}, {"date": "2024-08-30", "close": 10.37, "volume": null}, {"date": "2024-09-03", "close": 10.36, "volume": 1550.0}, {"date": "2024-09-04", "close": 10.36, "volume": null}, {"date": "2024-09-05", "close": 10.38, "volume": 614.0}, {"date": "2024-09-06", "close": 10.38, "volume": null}, {"date": "2024-09-09", "close": 10.3601, "volume": 2424.0}, {"date": "2024-09-10", "close": 10.38, "volume": 93354.0}, {"date": "2024-09-11", "close": 10.38, "volume": 92410.0}, {"date": "2024-09-12", "close": 10.38, "volume": 25798.0}, {"date": "2024-09-13", "close": 10.38, "volume": null}, {"date": "2024-09-16", "close": 10.37, "volume": 30145.0}, {"date": "2024-09-17", "close": 10.37, "volume": 435397.0}, {"date": "2024-09-18", "close": 10.37, "volume": 2021.0}, {"date": "2024-09-19", "close": 10.37, "volume": 2981.0}, {"date": "2024-09-20", "close": 10.37, "volume": null}, {"date": "2024-09-23", "close": 10.37, "volume": null}, {"date": "2024-09-24", "close": 10.37, "volume": null}, {"date": "2024-09-25", "close": 10.37, "volume": null}, {"date": "2024-09-26", "close": 10.3901, "volume": 3083.0}, {"date": "2024-09-27", "close": 10.3901, "volume": null}, {"date": "2024-09-30", "close": 10.4, "volume": 16208.0}, {"date": "2024-10-01", "close": 10.4, "volume": null}, {"date": "2024-10-02", "close": 10.41, "volume": 7812.0}, {"date": "2024-10-03", "close": 10.41, "volume": null}, {"date": "2024-10-04", "close": 10.41, "volume": null}, {"date": "2024-10-07", "close": 10.41, "volume": null}, {"date": "2024-10-08", "close": 10.4201, "volume": 8001.0}, {"date": "2024-10-09", "close": 10.43, "volume": 9000.0}, {"date": "2024-10-10", "close": 10.4, "volume": 7540.0}, {"date": "2024-10-11", "close": 10.4, "volume": 60821.0}, {"date": "2024-10-14", "close": 10.445, "volume": 4060.0}, {"date": "2024-10-15", "close": 10.435, "volume": 22384.0}, {"date": "2024-10-16", "close": 10.45, "volume": 20230.0}, {"date": "2024-10-17", "close": 10.455, "volume": 1000.0}, {"date": "2024-10-18", "close": 10.49, "volume": 74508.0}, {"date": "2024-10-21", "close": 10.49, "volume": null}, {"date": "2024-10-22", "close": 10.44, "volume": 5881.0}, {"date": "2024-10-23", "close": 10.45, "volume": 101.0}, {"date": "2024-10-24", "close": 10.4646, "volume": 370.0}, {"date": "2024-10-25", "close": 10.4646, "volume": null}, {"date": "2024-10-28", "close": 10.47, "volume": 7814.0}, {"date": "2024-10-29", "close": 10.47, "volume": 4430.0}, {"date": "2024-10-30", "close": 10.4857, "volume": 1285.0}, {"date": "2024-10-31", "close": 10.5, "volume": 81793.0}, {"date": "2024-11-01", "close": 10.48, "volume": 1025.0}, {"date": "2024-11-04", "close": 10.48, "volume": 8747.0}, {"date": "2024-11-05", "close": 10.48, "volume": 11434.0}, {"date": "2024-11-06", "close": 10.49, "volume": 611.0}, {"date": "2024-11-07", "close": 10.495, "volume": 1655.0}, {"date": "2024-11-08", "close": 10.5, "volume": 3076.0}, {"date": "2024-11-11", "close": 10.49, "volume": 81453.0}, {"date": "2024-11-12", "close": 10.495, "volume": 51306.0}, {"date": "2024-11-13", "close": 10.495, "volume": null}, {"date": "2024-11-14", "close": 10.5, "volume": 3524.0}, {"date": "2024-11-15", "close": 10.5, "volume": 57672.0}, {"date": "2024-11-18", "close": 10.5, "volume": 1330.0}, {"date": "2024-11-19", "close": 10.5, "volume": 7940.0}, {"date": "2024-11-20", "close": 10.5001, "volume": 6220.0}, {"date": "2024-11-21", "close": 10.5, "volume": 101727.0}, {"date": "2024-11-22", "close": 10.5, "volume": 23151.0}, {"date": "2024-11-25", "close": 10.505, "volume": 6763.0}, {"date": "2024-11-26", "close": 10.5228, "volume": 2005.0}, {"date": "2024-11-27", "close": 10.5241, "volume": 1511.0}, {"date": "2024-11-29", "close": 10.5241, "volume": null}, {"date": "2024-12-02", "close": 10.5226, "volume": 1792.0}, {"date": "2024-12-03", "close": 10.5268, "volume": 838.0}, {"date": "2024-12-04", "close": 10.53, "volume": 19059.0}, {"date": "2024-12-05", "close": 10.53, "volume": null}, {"date": "2024-12-06", "close": 10.54, "volume": 2890.0}, {"date": "2024-12-09", "close": 10.54, "volume": null}, {"date": "2024-12-10", "close": 10.54, "volume": 1801.0}, {"date": "2024-12-11", "close": 10.54, "volume": 2002.0}, {"date": "2024-12-12", "close": 10.545, "volume": 1211.0}, {"date": "2024-12-13", "close": 10.5765, "volume": 4999.0}, {"date": "2024-12-16", "close": 10.59, "volume": 73309.0}, {"date": "2024-12-17", "close": 10.53, "volume": 125424.0}, {"date": "2024-12-18", "close": 10.53, "volume": null}, {"date": "2024-12-19", "close": 10.5636, "volume": 1328.0}, {"date": "2024-12-20", "close": 10.54, "volume": 23440.0}, {"date": "2024-12-23", "close": 10.55, "volume": 6099.0}, {"date": "2024-12-24", "close": 10.55, "volume": 19877.0}, {"date": "2024-12-26", "close": 10.55, "volume": 554631.0}, {"date": "2024-12-27", "close": 10.55, "volume": 1301.0}, {"date": "2024-12-30", "close": 10.58, "volume": 3785.0}, {"date": "2024-12-31", "close": 10.55, "volume": 581.0}, {"date": "2025-01-02", "close": 10.58, "volume": 14404.0}, {"date": "2025-01-03", "close": 10.55, "volume": 1211.0}, {"date": "2025-01-06", "close": 10.55, "volume": 1500.0}, {"date": "2025-01-07", "close": 10.55, "volume": 392.0}, {"date": "2025-01-08", "close": 10.55, "volume": 3919.0}, {"date": "2025-01-10", "close": 10.55, "volume": 292.0}, {"date": "2025-01-13", "close": 10.55, "volume": 217.0}, {"date": "2025-01-14", "close": 10.55, "volume": 608.0}, {"date": "2025-01-15", "close": 10.63, "volume": 9259.0}, {"date": "2025-01-16", "close": 10.57, "volume": 47623.0}, {"date": "2025-01-17", "close": 10.57, "volume": null}, {"date": "2025-01-21", "close": 10.61, "volume": 2606.0}, {"date": "2025-01-22", "close": 10.61, "volume": null}, {"date": "2025-01-23", "close": 10.57, "volume": 1735.0}, {"date": "2025-01-24", "close": 10.56, "volume": 414.0}, {"date": "2025-01-27", "close": 10.61, "volume": 21372.0}, {"date": "2025-01-28", "close": 10.75, "volume": 348.0}, {"date": "2025-01-29", "close": 10.63, "volume": 1290.0}, {"date": "2025-01-30", "close": 10.61, "volume": 341.0}, {"date": "2025-01-31", "close": 10.59, "volume": 237.0}, {"date": "2025-02-03", "close": 10.51, "volume": 769.0}, {"date": "2025-02-04", "close": 10.5301, "volume": 3290.0}, {"date": "2025-02-05", "close": 10.69, "volume": 173.0}, {"date": "2025-02-06", "close": 10.53, "volume": 229.0}, {"date": "2025-02-07", "close": 10.63, "volume": 143.0}, {"date": "2025-02-10", "close": 10.63, "volume": 4533.0}, {"date": "2025-02-11", "close": 10.62, "volume": 50011.0}, {"date": "2025-02-12", "close": 10.7, "volume": 148.0}, {"date": "2025-02-13", "close": 10.7, "volume": null}, {"date": "2025-02-14", "close": 10.7, "volume": null}, {"date": "2025-02-18", "close": 10.7, "volume": null}, {"date": "2025-02-19", "close": 10.7, "volume": null}, {"date": "2025-02-20", "close": 10.7, "volume": null}, {"date": "2025-02-21", "close": 10.7, "volume": null}, {"date": "2025-02-24", "close": 10.7, "volume": 1216.0}, {"date": "2025-02-25", "close": 10.7, "volume": null}, {"date": "2025-02-26", "close": 10.7, "volume": 816.0}, {"date": "2025-02-27", "close": 10.67, "volume": 1000.0}, {"date": "2025-02-28", "close": 10.7, "volume": 687.0}, {"date": "2025-03-03", "close": 10.7, "volume": null}, {"date": "2025-03-04", "close": 10.7, "volume": null}, {"date": "2025-03-05", "close": 10.7, "volume": null}, {"date": "2025-03-06", "close": 10.62, "volume": 323256.0}, {"date": "2025-03-07", "close": 10.67, "volume": 507.0}, {"date": "2025-03-10", "close": 10.59, "volume": 5995.0}, {"date": "2025-03-11", "close": 10.67, "volume": 100.0}, {"date": "2025-03-12", "close": 10.67, "volume": null}, {"date": "2025-03-13", "close": 10.67, "volume": null}, {"date": "2025-03-14", "close": 10.67, "volume": null}, {"date": "2025-03-17", "close": 10.67, "volume": null}, {"date": "2025-03-18", "close": 10.67, "volume": null}, {"date": "2025-03-19", "close": 10.67, "volume": 5100.0}, {"date": "2025-03-20", "close": 10.75, "volume": 701.0}, {"date": "2025-03-21", "close": 10.77, "volume": 737.0}, {"date": "2025-03-24", "close": 10.77, "volume": null}, {"date": "2025-03-25", "close": 10.77, "volume": null}, {"date": "2025-03-26", "close": 10.76, "volume": 613.0}, {"date": "2025-03-27", "close": 10.76, "volume": null}, {"date": "2025-03-28", "close": 10.77, "volume": 165507.0}, {"date": "2025-03-31", "close": 10.77, "volume": null}, {"date": "2025-04-01", "close": 10.77, "volume": null}, {"date": "2025-04-02", "close": 10.77, "volume": null}, {"date": "2025-04-03", "close": 10.77, "volume": null}, {"date": "2025-04-04", "close": 10.77, "volume": null}, {"date": "2025-04-07", "close": 10.68, "volume": 200.0}, {"date": "2025-04-08", "close": 10.77, "volume": 711.0}, {"date": "2025-04-09", "close": 10.67, "volume": 101.0}, {"date": "2025-04-10", "close": 10.71, "volume": 3353.0}, {"date": "2025-04-11", "close": 10.71, "volume": null}, {"date": "2025-04-14", "close": 10.71, "volume": null}, {"date": "2025-04-15", "close": 10.71, "volume": null}, {"date": "2025-04-16", "close": 10.71, "volume": null}, {"date": "2025-04-17", "close": 10.71, "volume": null}, {"date": "2025-04-21", "close": 10.72, "volume": 4230.0}, {"date": "2025-04-22", "close": 10.72, "volume": null}, {"date": "2025-04-23", "close": 10.72, "volume": null}, {"date": "2025-04-24", "close": 10.72, "volume": null}, {"date": "2025-04-25", "close": 10.72, "volume": null}, {"date": "2025-04-28", "close": 10.72, "volume": null}, {"date": "2025-04-29", "close": 10.72, "volume": null}, {"date": "2025-04-30", "close": 10.72, "volume": null}, {"date": "2025-05-01", "close": 10.72, "volume": null}, {"date": "2025-05-02", "close": 10.72, "volume": null}, {"date": "2025-05-05", "close": 10.72, "volume": null}, {"date": "2025-05-06", "close": 10.72, "volume": null}, {"date": "2025-05-07", "close": 10.72, "volume": null}, {"date": "2025-05-08", "close": 10.72, "volume": null}, {"date": "2025-05-09", "close": 10.72, "volume": null}, {"date": "2025-05-12", "close": 10.72, "volume": null}, {"date": "2025-05-13", "close": 10.72, "volume": null}, {"date": "2025-05-14", "close": 10.72, "volume": null}, {"date": "2025-05-15", "close": 10.72, "volume": null}, {"date": "2025-05-16", "close": 10.72, "volume": null}, {"date": "2025-05-19", "close": 10.72, "volume": null}, {"date": "2025-05-20", "close": 10.7, "volume": 1000.0}, {"date": "2025-05-21", "close": 10.7, "volume": null}, {"date": "2025-05-22", "close": 10.7, "volume": null}, {"date": "2025-05-23", "close": 10.7, "volume": null}, {"date": "2025-05-27", "close": 10.7, "volume": null}, {"date": "2025-05-28", "close": 10.7, "volume": null}, {"date": "2025-05-29", "close": 10.7, "volume": null}, {"date": "2025-05-30", "close": 10.7, "volume": null}, {"date": "2025-06-02", "close": 10.7, "volume": null}, {"date": "2025-06-03", "close": 10.7, "volume": null}, {"date": "2025-06-04", "close": 10.7, "volume": null}, {"date": "2025-06-05", "close": 10.86, "volume": 302.0}, {"date": "2025-06-06", "close": 10.86, "volume": null}, {"date": "2025-06-09", "close": 10.86, "volume": null}, {"date": "2025-06-10", "close": 10.86, "volume": null}, {"date": "2025-06-11", "close": 10.86, "volume": null}, {"date": "2025-06-12", "close": 10.86, "volume": null}, {"date": "2025-06-13", "close": 10.86, "volume": null}, {"date": "2025-06-16", "close": 10.86, "volume": null}, {"date": "2025-06-17", "close": 10.86, "volume": null}, {"date": "2025-06-18", "close": 10.86, "volume": null}, {"date": "2025-06-20", "close": 10.86, "volume": null}, {"date": "2025-06-23", "close": 10.86, "volume": null}, {"date": "2025-06-24", "close": 10.86, "volume": null}, {"date": "2025-06-25", "close": 10.86, "volume": null}, {"date": "2025-06-26", "close": 10.86, "volume": null}, {"date": "2025-06-27", "close": 10.86, "volume": null}, {"date": "2025-06-30", "close": 10.86, "volume": 12390.0}, {"date": "2025-07-01", "close": 10.86, "volume": null}, {"date": "2025-07-02", "close": 10.93, "volume": 300.0}, {"date": "2025-07-03", "close": 10.93, "volume": null}, {"date": "2025-07-07", "close": 10.93, "volume": null}, {"date": "2025-07-08", "close": 11.0, "volume": 4434.0}, {"date": "2025-07-09", "close": 11.0, "volume": null}, {"date": "2025-07-10", "close": 11.0, "volume": null}, {"date": "2025-07-11", "close": 11.03, "volume": 417.0}, {"date": "2025-07-14", "close": 11.03, "volume": 3107.0}, {"date": "2025-07-15", "close": 11.03, "volume": null}, {"date": "2025-07-16", "close": 11.03, "volume": null}, {"date": "2025-07-17", "close": 10.87, "volume": 3659.0}, {"date": "2025-07-18", "close": 11.12, "volume": 348.0}, {"date": "2025-07-21", "close": 11.12, "volume": null}, {"date": "2025-07-22", "close": 11.12, "volume": null}, {"date": "2025-07-23", "close": 11.12, "volume": null}, {"date": "2025-07-24", "close": 11.12, "volume": null}, {"date": "2025-07-25", "close": 11.12, "volume": null}, {"date": "2025-07-28", "close": 11.12, "volume": null}, {"date": "2025-07-29", "close": 11.12, "volume": null}, {"date": "2025-07-30", "close": 11.12, "volume": null}, {"date": "2025-07-31", "close": 11.12, "volume": null}, {"date": "2025-08-01", "close": 11.12, "volume": null}, {"date": "2025-08-04", "close": 11.12, "volume": null}, {"date": "2025-08-05", "close": 11.12, "volume": null}, {"date": "2025-08-06", "close": 11.12, "volume": null}, {"date": "2025-08-07", "close": 11.12, "volume": null}, {"date": "2025-08-08", "close": 11.12, "volume": null}, {"date": "2025-08-11", "close": 11.12, "volume": null}, {"date": "2025-08-12", "close": 11.12, "volume": null}, {"date": "2025-08-13", "close": 11.12, "volume": null}, {"date": "2025-08-14", "close": 11.12, "volume": null}, {"date": "2025-08-15", "close": 11.12, "volume": null}, {"date": "2025-08-18", "close": 11.12, "volume": null}, {"date": "2025-08-19", "close": 11.12, "volume": null}, {"date": "2025-08-20", "close": 11.12, "volume": null}, {"date": "2025-08-21", "close": 11.12, "volume": null}, {"date": "2025-08-22", "close": 11.01, "volume": 382.0}, {"date": "2025-08-25", "close": 11.19, "volume": 123.0}, {"date": "2025-08-26", "close": 11.19, "volume": null}, {"date": "2025-08-27", "close": 11.19, "volume": null}, {"date": "2025-08-28", "close": 11.19, "volume": null}, {"date": "2025-08-29", "close": 11.19, "volume": null}, {"date": "2025-09-02", "close": 11.19, "volume": null}, {"date": "2025-09-03", "close": 11.19, "volume": null}, {"date": "2025-09-04", "close": 11.19, "volume": null}, {"date": "2025-09-05", "close": 11.19, "volume": null}, {"date": "2025-09-08", "close": 11.07, "volume": 1345.0}, {"date": "2025-09-09", "close": 11.07, "volume": null}, {"date": "2025-09-10", "close": 11.07, "volume": null}, {"date": "2025-09-11", "close": 11.07, "volume": null}, {"date": "2025-09-12", "close": 11.07, "volume": null}, {"date": "2025-09-15", "close": 11.07, "volume": null}, {"date": "2025-09-16", "close": 11.07, "volume": null}, {"date": "2025-09-17", "close": 11.07, "volume": null}, {"date": "2025-09-18", "close": 11.18, "volume": 1493.0}, {"date": "2025-09-19", "close": 11.18, "volume": null}, {"date": "2025-09-22", "close": 11.18, "volume": null}, {"date": "2025-09-23", "close": 11.18, "volume": null}, {"date": "2025-09-24", "close": 11.18, "volume": null}, {"date": "2025-09-25", "close": 11.18, "volume": null}, {"date": "2025-09-26", "close": 11.18, "volume": null}, {"date": "2025-09-29", "close": 11.18, "volume": null}, {"date": "2025-09-30", "close": 11.18, "volume": null}, {"date": "2025-10-01", "close": 11.18, "volume": null}, {"date": "2025-10-02", "close": 11.18, "volume": null}, {"date": "2025-10-03", "close": 11.18, "volume": null}, {"date": "2025-10-06", "close": 11.18, "volume": null}, {"date": "2025-10-07", "close": 11.18, "volume": null}, {"date": "2025-10-08", "close": 11.18, "volume": null}, {"date": "2025-10-09", "close": 11.18, "volume": null}, {"date": "2025-10-10", "close": 11.18, "volume": null}, {"date": "2025-10-13", "close": 11.18, "volume": null}, {"date": "2025-10-14", "close": 11.18, "volume": null}, {"date": "2025-10-15", "close": 11.18, "volume": null}, {"date": "2025-10-16", "close": 11.39, "volume": 160.0}, {"date": "2025-10-17", "close": 11.39, "volume": null}, {"date": "2025-10-20", "close": 11.39, "volume": null}, {"date": "2025-10-21", "close": 11.39, "volume": null}, {"date": "2025-10-22", "close": 11.39, "volume": null}, {"date": "2025-10-23", "close": 11.43, "volume": 4473.0}, {"date": "2025-10-24", "close": 11.43, "volume": null}, {"date": "2025-10-27", "close": 11.3, "volume": 1511.0}, {"date": "2025-10-28", "close": 11.33, "volume": 3268.0}, {"date": "2025-10-29", "close": 11.29, "volume": 2767.0}, {"date": "2025-10-30", "close": 11.32, "volume": 9940.0}, {"date": "2025-10-31", "close": 11.28, "volume": 1757.0}, {"date": "2025-11-03", "close": 11.28, "volume": null}, {"date": "2025-11-04", "close": 11.39, "volume": 100.0}, {"date": "2025-11-05", "close": 11.06, "volume": 1475.0}, {"date": "2025-11-06", "close": 11.06, "volume": 1561.0}, {"date": "2025-11-07", "close": 11.45, "volume": 346.0}, {"date": "2025-11-10", "close": 11.45, "volume": null}, {"date": "2025-11-11", "close": 11.45, "volume": null}, {"date": "2025-11-12", "close": 11.45, "volume": null}, {"date": "2025-11-13", "close": 11.45, "volume": null}, {"date": "2025-11-14", "close": 11.45, "volume": null}, {"date": "2025-11-17", "close": 11.45, "volume": null}, {"date": "2025-11-18", "close": 11.46, "volume": 4767.0}, {"date": "2025-11-19", "close": 11.46, "volume": null}, {"date": "2025-11-20", "close": 11.46, "volume": null}, {"date": "2025-11-21", "close": 11.46, "volume": null}, {"date": "2025-11-24", "close": 11.46, "volume": null}, {"date": "2025-11-25", "close": 11.46, "volume": null}, {"date": "2025-11-26", "close": 11.46, "volume": null}, {"date": "2025-11-28", "close": 11.46, "volume": null}, {"date": "2025-12-01", "close": 11.05, "volume": 1706.0}, {"date": "2025-12-02", "close": 11.37, "volume": 5148.0}, {"date": "2025-12-03", "close": 11.37, "volume": null}, {"date": "2025-12-04", "close": 11.35, "volume": 431.0}, {"date": "2025-12-05", "close": 11.35, "volume": null}, {"date": "2025-12-08", "close": 11.35, "volume": null}, {"date": "2025-12-09", "close": 11.2808, "volume": 1435.0}, {"date": "2025-12-10", "close": 11.35, "volume": 8022.0}, {"date": "2025-12-11", "close": 11.35, "volume": null}, {"date": "2025-12-12", "close": 11.35, "volume": 4332.0}, {"date": "2025-12-15", "close": 11.25, "volume": 889.0}, {"date": "2025-12-16", "close": 11.2, "volume": 2222.0}, {"date": "2025-12-17", "close": 11.25, "volume": 766.0}, {"date": "2025-12-18", "close": 11.34, "volume": 2203.0}, {"date": "2025-12-19", "close": 11.34, "volume": null}, {"date": "2025-12-22", "close": 11.34, "volume": null}, {"date": "2025-12-23", "close": 11.34, "volume": null}, {"date": "2025-12-24", "close": 11.34, "volume": null}, {"date": "2025-12-26", "close": 11.225, "volume": 705.0}, {"date": "2025-12-29", "close": 11.215, "volume": 1084.0}, {"date": "2025-12-30", "close": 11.16, "volume": 2610.0}, {"date": "2025-12-31", "close": 11.35, "volume": 1355.0}, {"date": "2026-01-02", "close": 11.35, "volume": null}, {"date": "2026-01-05", "close": 11.36, "volume": 274.0}, {"date": "2026-01-06", "close": 11.36, "volume": null}, {"date": "2026-01-07", "close": 11.36, "volume": null}, {"date": "2026-01-08", "close": 11.3199, "volume": 2272.0}, {"date": "2026-01-09", "close": 11.3199, "volume": null}, {"date": "2026-01-12", "close": 11.3199, "volume": null}, {"date": "2026-01-13", "close": 11.325, "volume": 122114.0}, {"date": "2026-01-14", "close": 11.5, "volume": 814.0}, {"date": "2026-01-15", "close": 11.69, "volume": 28001.0}, {"date": "2026-01-16", "close": 11.51, "volume": 115.0}, {"date": "2026-01-20", "close": 11.51, "volume": 241.0}, {"date": "2026-01-21", "close": 11.53, "volume": 657.0}, {"date": "2026-01-22", "close": 11.5, "volume": 10522.0}, {"date": "2026-01-23", "close": 11.5, "volume": 106.0}, {"date": "2026-01-26", "close": 11.5, "volume": 166.0}, {"date": "2026-01-27", "close": 11.5, "volume": null}, {"date": "2026-01-28", "close": 11.64, "volume": 1705.0}, {"date": "2026-01-29", "close": 11.64, "volume": null}, {"date": "2026-01-30", "close": 11.64, "volume": null}, {"date": "2026-02-02", "close": 11.89, "volume": 3417.0}, {"date": "2026-02-03", "close": 11.54, "volume": 285.0}, {"date": "2026-02-04", "close": 11.54, "volume": null}, {"date": "2026-02-05", "close": 11.92, "volume": 8375.0}, {"date": "2026-02-06", "close": 11.61, "volume": 1630.0}, {"date": "2026-02-09", "close": 11.56, "volume": 617.0}, {"date": "2026-02-10", "close": 11.49, "volume": 498.0}, {"date": "2026-02-11", "close": 11.49, "volume": null}, {"date": "2026-02-12", "close": 11.56, "volume": 169.0}, {"date": "2026-02-13", "close": 11.57, "volume": 262.0}, {"date": "2026-02-17", "close": 11.57, "volume": null}, {"date": "2026-02-18", "close": 11.57, "volume": null}, {"date": "2026-02-19", "close": 11.57, "volume": null}, {"date": "2026-02-20", "close": 11.57, "volume": null}, {"date": "2026-02-23", "close": 11.57, "volume": null}, {"date": "2026-02-24", "close": 11.57, "volume": null}, {"date": "2026-02-25", "close": 11.57, "volume": null}, {"date": "2026-02-26", "close": 11.57, "volume": null}, {"date": "2026-02-27", "close": 11.69, "volume": 151.0}, {"date": "2026-03-02", "close": 11.5, "volume": 1394.0}, {"date": "2026-03-03", "close": 11.5, "volume": 385.0}, {"date": "2026-03-04", "close": 11.31, "volume": 1172.0}, {"date": "2026-03-05", "close": 11.5, "volume": 928.0}, {"date": "2026-03-06", "close": 11.5, "volume": null}, {"date": "2026-03-09", "close": 11.79, "volume": 7163.0}, {"date": "2026-03-10", "close": 11.545, "volume": 26187.0}, {"date": "2026-03-11", "close": 11.545, "volume": null}, {"date": "2026-03-12", "close": 11.5, "volume": 758.0}, {"date": "2026-03-13", "close": 11.5, "volume": null}, {"date": "2026-03-16", "close": 11.4999, "volume": 339.0}, {"date": "2026-03-17", "close": 11.31, "volume": 2437.0}, {"date": "2026-03-18", "close": 11.5, "volume": 248.0}, {"date": "2026-03-19", "close": 11.5, "volume": 300.0}, {"date": "2026-03-20", "close": 11.5, "volume": null}, {"date": "2026-03-23", "close": 11.5, "volume": null}, {"date": "2026-03-24", "close": 11.5, "volume": 700.0}, {"date": "2026-03-25", "close": 11.5, "volume": null}, {"date": "2026-03-26", "close": 11.5, "volume": 1170.0}, {"date": "2026-03-27", "close": 11.645, "volume": 887.0}, {"date": "2026-03-30", "close": 11.5, "volume": 17866.0}, {"date": "2026-03-31", "close": 11.5, "volume": null}, {"date": "2026-04-01", "close": 11.5, "volume": null}, {"date": "2026-04-02", "close": 11.5, "volume": null}, {"date": "2026-04-06", "close": 11.5, "volume": null}, {"date": "2026-04-07", "close": 11.5, "volume": null}, {"date": "2026-04-08", "close": 11.5, "volume": 1712.0}, {"date": "2026-04-09", "close": 11.5, "volume": 104.0}, {"date": "2026-04-10", "close": 11.5, "volume": null}, {"date": "2026-04-13", "close": 11.5, "volume": null}, {"date": "2026-04-14", "close": 11.5, "volume": null}, {"date": "2026-04-15", "close": 11.53, "volume": 1423.0}, {"date": "2026-04-16", "close": 11.51, "volume": 154.0}, {"date": "2026-04-17", "close": 11.51, "volume": null}, {"date": "2026-04-20", "close": 11.51, "volume": null}, {"date": "2026-04-21", "close": 11.51, "volume": null}, {"date": "2026-04-22", "close": 11.51, "volume": null}, {"date": "2026-04-23", "close": 11.5, "volume": 926.0}, {"date": "2026-04-24", "close": 11.5, "volume": null}, {"date": "2026-04-27", "close": 11.5, "volume": null}, {"date": "2026-04-28", "close": 11.5, "volume": null}, {"date": "2026-04-29", "close": 11.5, "volume": null}, {"date": "2026-04-30", "close": 11.5, "volume": null}, {"date": "2026-05-01", "close": 11.5, "volume": null}, {"date": "2026-05-04", "close": 11.5, "volume": null}, {"date": "2026-05-05", "close": 11.5, "volume": null}, {"date": "2026-05-06", "close": 11.5, "volume": null}, {"date": "2026-05-07", "close": 11.5, "volume": null}, {"date": "2026-05-08", "close": 11.5, "volume": null}, {"date": "2026-05-11", "close": 11.5, "volume": null}, {"date": "2026-05-12", "close": 11.5, "volume": null}, {"date": "2026-05-13", "close": 11.5, "volume": null}, {"date": "2026-05-14", "close": 11.5, "volume": null}, {"date": "2026-05-15", "close": 11.94, "volume": 3522.0}, {"date": "2026-05-18", "close": 11.94, "volume": null}, {"date": "2026-05-19", "close": 11.94, "volume": null}, {"date": "2026-05-20", "close": 11.94, "volume": null}, {"date": "2026-05-21", "close": 11.94, "volume": null}, {"date": "2026-05-22", "close": 11.94, "volume": null}, {"date": "2026-05-26", "close": 11.94, "volume": null}, {"date": "2026-05-27", "close": 11.91, "volume": 296.0}, {"date": "2026-05-28", "close": 11.71, "volume": 511.0}, {"date": "2026-05-29", "close": 11.71, "volume": null}, {"date": "2026-06-01", "close": 11.71, "volume": null}, {"date": "2026-06-02", "close": 11.71, "volume": null}, {"date": "2026-06-03", "close": 11.71, "volume": null}, {"date": "2026-06-04", "close": 11.71, "volume": null}, {"date": "2026-06-05", "close": 11.97, "volume": 155.0}, {"date": "2026-06-08", "close": 11.97, "volume": null}, {"date": "2026-06-09", "close": 11.97, "volume": null}, {"date": "2026-06-10", "close": 11.97, "volume": null}, {"date": "2026-06-11", "close": 11.97, "volume": null}, {"date": "2026-06-12", "close": 11.97, "volume": null}, {"date": "2026-06-15", "close": 11.97, "volume": null}, {"date": "2026-06-16", "close": 11.97, "volume": null}, {"date": "2026-06-17", "close": 11.97, "volume": null}, {"date": "2026-06-18", "close": 11.7, "volume": 6141.0}, {"date": "2026-06-22", "close": 11.71, "volume": 342.0}, {"date": "2026-06-23", "close": 11.98, "volume": 392.0}, {"date": "2026-06-24", "close": 11.7, "volume": 2063.0}, {"date": "2026-06-25", "close": 11.97, "volume": 252.0}, {"date": "2026-06-26", "close": 11.97, "volume": null}, {"date": "2026-06-29", "close": 11.97, "volume": null}, {"date": "2026-06-30", "close": 11.97, "volume": null}, {"date": "2026-07-01", "close": 11.97, "volume": null}, {"date": "2026-07-02", "close": 11.97, "volume": null}, {"date": "2026-07-06", "close": 11.97, "volume": 343.0}, {"date": "2026-07-07", "close": 11.97, "volume": null}, {"date": "2026-07-08", "close": 11.74, "volume": 93763.0}, {"date": "2026-07-09", "close": 11.79, "volume": 122.0}, {"date": "2026-07-10", "close": 11.84, "volume": 997.0}, {"date": "2026-07-13", "close": 11.74, "volume": 996.0}, {"date": "2026-07-14", "close": 11.74, "volume": null}, {"date": "2026-07-15", "close": 11.74, "volume": null}, {"date": "2026-07-16", "close": 11.74, "volume": null}, {"date": "2026-07-17", "close": 11.74, "volume": null}, {"date": "2026-07-20", "close": 11.74, "volume": null}, {"date": "2026-07-21", "close": 11.74, "volume": null}, {"date": "2026-07-22", "close": 11.74, "volume": null}, {"date": "2026-07-23", "close": 11.74, "volume": null}, {"date": "2026-07-24", "close": 11.74, "volume": null}, {"date": "2026-07-27", "close": 11.74, "volume": null}, {"date": "2026-07-28", "close": 11.74, "volume": null}, {"date": "2026-07-29", "close": 11.74, "volume": null}, {"date": "2026-07-30", "close": 11.74, "volume": null}, {"date": "2026-07-31", "close": 11.74, "volume": null}, {"date": "2026-08-03", "close": 11.74, "volume": null}, {"date": "2026-08-04", "close": 11.74, "volume": null}, {"date": "2026-08-05", "close": 11.74, "volume": null}, {"date": "2026-08-06", "close": 11.74, "volume": null}, {"date": "2026-08-07", "close": 11.74, "volume": null}, {"date": "2026-08-10", "close": 11.74, "volume": null}, {"date": "2026-08-11", "close": 11.74, "volume": null}, {"date": "2026-08-12", "close": 11.74, "volume": null}, {"date": "2026-08-13", "close": 11.74, "volume": null}, {"date": "2026-08-14", "close": 11.74, "volume": null}, {"date": "2026-08-17", "close": 11.74, "volume": null}, {"date": "2026-08-18", "close": 11.74, "volume": null}, {"date": "2026-08-19", "close": 11.74, "volume": null}, {"date": "2026-08-20", "close": 11.74, "volume": null}, {"date": "2026-08-21", "close": 11.74, "volume": null}, {"date": "2026-08-24", "close": 11.74, "volume": null}, {"date": "2026-08-25", "close": 11.74, "volume": 227.0}, {"date": "2026-08-26", "close": 11.74, "volume": null}, {"date": "2026-08-27", "close": 11.74, "volume": null}, {"date": "2026-08-28", "close": 11.74, "volume": null}, {"date": "2026-08-31", "close": 11.74, "volume": 715.0}, {"date": "2026-09-01", "close": 11.74, "volume": null}, {"date": "2026-09-02", "close": 11.74, "volume": null}, {"date": "2026-09-03", "close": 11.74, "volume": null}, {"date": "2026-09-04", "close": 11.74, "volume": null}, {"date": "2026-09-08", "close": 11.85, "volume": 961.0}, {"date": "2026-09-09", "close": 11.85, "volume": null}, {"date": "2026-09-10", "close": 11.85, "volume": 863.0}, {"date": "2026-09-11", "close": 11.85, "volume": null}, {"date": "2026-09-14", "close": 11.85, "volume": null}, {"date": "2026-09-15", "close": 11.85, "volume": 1716.0}, {"date": "2026-09-16", "close": 11.85, "volume": null}, {"date": "2026-09-17", "close": 11.85, "volume": null}, {"date": "2026-09-18", "close": 11.85, "volume": null}, {"date": "2026-09-21", "close": 11.85, "volume": null}, {"date": "2026-09-22", "close": 11.85, "volume": null}], "refreshing": true}