{"ticker": "QSEA", "overview": {"cik": "2047455", "ticker": "QSEA", "name": "Quartzsea Acquisition Corp", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001829126-26-011353", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001829126-26-011279", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-09", "title": "Quarterly report", "accession": "0001829126-26-010988", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-10-01", "title": "Form DEFR14A", "accession": "0001829126-26-010634", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-09-29", "title": "Form DEFR14A", "accession": "0001829126-26-010575", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-29", "title": "Proxy statement", "accession": "0001829126-26-010512", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001829126-26-010281", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-17", "title": "Form PRE 14A", "accession": "0001829126-26-010154", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001829126-26-009312", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000681", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095334", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054435", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-028659", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-14", "title": "Quarterly report", "accession": "0001829126-26-007542", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001829126-26-006786", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001829126-26-006629", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-06-17", "title": "Form DEFR14A", "accession": "0001829126-26-006627", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-16", "title": "Form 8-K/A", "accession": "0001829126-26-006550", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001829126-26-006522", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-08", "title": "Form SCHEDULE 13G/A", "accession": "0001376474-26-000423", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000509", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-06-01", "title": "Form DEFR14A", "accession": "0001829126-26-005913", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-29", "title": "Form DEFR14A", "accession": "0001829126-26-005817", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-29", "title": "Proxy statement", "accession": "0001829126-26-005762", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-15", "title": "Form PRE 14A", "accession": "0001829126-26-005378", "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": "QSEA", "has_prices": true, "as_of": "2026-10-26", "last": 10.711, "prev_close": 10.71, "change": 0.0009999999999994458, "change_pct": 9.337068160592397e-05, "session_volume": 270.0, "vwap_5": 10.716413440467495, "vwap_20": 10.700579079276055, "vwap_60": 10.66995089942088, "vwap_250": 10.470827105263373, "high_52w": 10.74, "low_52w": 10.14, "avg_volume_20": 13625.55, "sessions": 367, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000681", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Karpus Management, Inc. moves to a 9.62% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000681-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001104659-26-095334", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "MIZUHO FINANCIAL GROUP INC moves to a 8% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095334-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001628280-26-054435", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "BERKLEY W R CORP crosses 5% of QSEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-054435-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "13DG-0001140361-26-028659", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Quartzsea Acquisition Corp", "who_key": "Quartzsea Acquisition Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Quartzsea Acquisition Corp moves to a 4.89% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/2047455/0001140361-26-028659-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001376474-26-000423", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Feis Equities LLC", "who_key": "Feis Equities LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Feis Equities LLC moves to a 5.26% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1891626/0001376474-26-000423-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-01", "mins": 222645}, {"id": "13DG-0001072613-26-000509", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Karpus Management, Inc. moves to a 8.54% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000509-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226965}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000681", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Karpus Management, Inc. moves to a 9.62% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000681-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001104659-26-095334", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "MIZUHO FINANCIAL GROUP INC moves to a 8% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095334-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117525}, {"id": "13DG-0001628280-26-054435", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "BERKLEY W R CORP crosses 5% of QSEA (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-054435-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127605}, {"id": "13DG-0001140361-26-028659", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Quartzsea Acquisition Corp", "who_key": "Quartzsea Acquisition Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Quartzsea Acquisition Corp moves to a 4.89% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/2047455/0001140361-26-028659-index.htm", "trade_date": "2026-07-16", "timestamp": "2026-06-30", "mins": 180885}, {"id": "13DG-0001376474-26-000423", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Feis Equities LLC", "who_key": "Feis Equities LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Feis Equities LLC moves to a 5.26% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1891626/0001376474-26-000423-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-01", "mins": 222645}, {"id": "13DG-0001072613-26-000509", "src": "13DG", "ticker": "QSEA", "cik": "2047455", "company": "Quartzsea Acquisition Corporation - Units", "company_raw": "Quartzsea Acquisition Corp", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Karpus Management, Inc. moves to a 8.54% passive stake in QSEA", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000509-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226965}], "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": "Quartzsea Acquisition Corporation - Units", "new_value": "Quartzsea Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002047455", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002047455", "applied": 1, "detected_at": "2026-10-27T02:35:15.499760"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "QSEAR", "new_value": "Quartzsea Acquisition Corporation - Rights", "effective": "", "evidence": "QSEAR is listed again under the same company (Quartzsea Acquisition Corporation - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.951651"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "QSEAU", "new_value": "Quartzsea Acquisition Corporation - Units", "effective": "", "evidence": "QSEAU is listed again under the same company (Quartzsea Acquisition Corporation - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.644600"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "QSEA", "new_value": "Quartzsea Acquisition Corporation - Ordinary Shares", "effective": "", "evidence": "QSEA is listed again under the same company (Quartzsea Acquisition Corporation - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.644504"}]}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-10-20", "title": "Material event", "accession": "0001829126-26-011353", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-19", "title": "Material event", "accession": "0001829126-26-011279", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-09", "title": "Quarterly report", "accession": "0001829126-26-010988", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-10-01", "title": "Form DEFR14A", "accession": "0001829126-26-010634", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-09-29", "title": "Form DEFR14A", "accession": "0001829126-26-010575", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-09-29", "title": "Proxy statement", "accession": "0001829126-26-010512", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "Material event", "accession": "0001829126-26-010281", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-17", "title": "Form PRE 14A", "accession": "0001829126-26-010154", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-25", "title": "Material event", "accession": "0001829126-26-009312", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000681", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-095334", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-054435", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-16", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-028659", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-14", "title": "Quarterly report", "accession": "0001829126-26-007542", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-24", "title": "Material event", "accession": "0001829126-26-006786", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-18", "title": "Material event", "accession": "0001829126-26-006629", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-06-17", "title": "Form DEFR14A", "accession": "0001829126-26-006627", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-16", "title": "Form 8-K/A", "accession": "0001829126-26-006550", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-16", "title": "Material event", "accession": "0001829126-26-006522", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-06-08", "title": "Form SCHEDULE 13G/A", "accession": "0001376474-26-000423", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000509", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-06-01", "title": "Form DEFR14A", "accession": "0001829126-26-005913", "price_sensitive": false}, {"form": "DEFR14A", "date": "2026-05-29", "title": "Form DEFR14A", "accession": "0001829126-26-005817", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-05-29", "title": "Proxy statement", "accession": "0001829126-26-005762", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-05-15", "title": "Form PRE 14A", "accession": "0001829126-26-005378", "price_sensitive": false}], "performance": {"ticker": "QSEA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-05-12", "close": 10.0, "volume": 326782.0}, {"date": "2025-05-13", "close": 9.99, "volume": 3433533.0}, {"date": "2025-05-14", "close": 9.99, "volume": 224.0}, {"date": "2025-05-15", "close": 9.99, "volume": 149091.0}, {"date": "2025-05-16", "close": 9.98, "volume": 117327.0}, {"date": "2025-05-19", "close": 9.98, "volume": 583.0}, {"date": "2025-05-20", "close": 9.98, "volume": 324.0}, {"date": "2025-05-21", "close": 10.0, "volume": 282075.0}, {"date": "2025-05-22", "close": 9.995, "volume": 164182.0}, {"date": "2025-05-23", "close": 9.99, "volume": 50159.0}, {"date": "2025-05-27", "close": 10.01, "volume": 230.0}, {"date": "2025-05-28", "close": 10.01, "volume": 262.0}, {"date": "2025-05-29", "close": 10.0, "volume": 8916.0}, {"date": "2025-05-30", "close": 10.0, "volume": null}, {"date": "2025-06-02", "close": 10.0, "volume": null}, {"date": "2025-06-03", "close": 10.0, "volume": 127951.0}, {"date": "2025-06-04", "close": 10.0, "volume": null}, {"date": "2025-06-05", "close": 10.0, "volume": null}, {"date": "2025-06-06", "close": 10.0, "volume": null}, {"date": "2025-06-09", "close": 10.0212, "volume": 494.0}, {"date": "2025-06-10", "close": 10.05, "volume": 479.0}, {"date": "2025-06-11", "close": 10.079, "volume": 351.0}, {"date": "2025-06-12", "close": 10.079, "volume": null}, {"date": "2025-06-13", "close": 10.0288, "volume": 4364.0}, {"date": "2025-06-16", "close": 10.0288, "volume": null}, {"date": "2025-06-17", "close": 10.0288, "volume": null}, {"date": "2025-06-18", "close": 10.04, "volume": 217279.0}, {"date": "2025-06-20", "close": 10.05, "volume": 205.0}, {"date": "2025-06-23", "close": 10.05, "volume": null}, {"date": "2025-06-24", "close": 10.05, "volume": null}, {"date": "2025-06-25", "close": 10.05, "volume": null}, {"date": "2025-06-26", "close": 10.05, "volume": null}, {"date": "2025-06-27", "close": 10.06, "volume": 3005.0}, {"date": "2025-06-30", "close": 10.045, "volume": 66334.0}, {"date": "2025-07-01", "close": 10.05, "volume": 52542.0}, {"date": "2025-07-02", "close": 10.05, "volume": 200900.0}, {"date": "2025-07-03", "close": 10.05, "volume": null}, {"date": "2025-07-07", "close": 10.065, "volume": 111452.0}, {"date": "2025-07-08", "close": 10.065, "volume": null}, {"date": "2025-07-09", "close": 10.065, "volume": null}, {"date": "2025-07-10", "close": 10.08, "volume": 12701.0}, {"date": "2025-07-11", "close": 10.06, "volume": 7428.0}, {"date": "2025-07-14", "close": 10.06, "volume": null}, {"date": "2025-07-15", "close": 10.06, "volume": null}, {"date": "2025-07-16", "close": 10.06, "volume": null}, {"date": "2025-07-17", "close": 10.06, "volume": null}, {"date": "2025-07-18", "close": 10.1, "volume": 25601.0}, {"date": "2025-07-21", "close": 10.15, "volume": 4854.0}, {"date": "2025-07-22", "close": 10.15, "volume": null}, {"date": "2025-07-23", "close": 10.1, "volume": 9000.0}, {"date": "2025-07-24", "close": 10.1, "volume": null}, {"date": "2025-07-25", "close": 10.09, "volume": 34005.0}, {"date": "2025-07-28", "close": 10.09, "volume": 8055.0}, {"date": "2025-07-29", "close": 10.09, "volume": null}, {"date": "2025-07-30", "close": 10.1007, "volume": 209.0}, {"date": "2025-07-31", "close": 10.09, "volume": 2203.0}, {"date": "2025-08-01", "close": 10.09, "volume": null}, {"date": "2025-08-04", "close": 10.09, "volume": null}, {"date": "2025-08-05", "close": 10.1, "volume": 1511.0}, {"date": "2025-08-06", "close": 10.1011, "volume": 41200.0}, {"date": "2025-08-07", "close": 10.1, "volume": 1000.0}, {"date": "2025-08-08", "close": 10.1, "volume": null}, {"date": "2025-08-11", "close": 10.1006, "volume": 40300.0}, {"date": "2025-08-12", "close": 10.1008, "volume": 100.0}, {"date": "2025-08-13", "close": 10.1, "volume": 100901.0}, {"date": "2025-08-14", "close": 10.1, "volume": null}, {"date": "2025-08-15", "close": 10.1, "volume": null}, {"date": "2025-08-18", "close": 10.1, "volume": null}, {"date": "2025-08-19", "close": 10.0918, "volume": 3920.0}, {"date": "2025-08-20", "close": 10.0918, "volume": null}, {"date": "2025-08-21", "close": 10.0918, "volume": null}, {"date": "2025-08-22", "close": 10.12, "volume": 4400.0}, {"date": "2025-08-25", "close": 10.12, "volume": null}, {"date": "2025-08-26", "close": 10.1286, "volume": 1002.0}, {"date": "2025-08-27", "close": 10.1286, "volume": null}, {"date": "2025-08-28", "close": 10.1286, "volume": null}, {"date": "2025-08-29", "close": 10.1286, "volume": null}, {"date": "2025-09-02", "close": 10.115, "volume": 3055.0}, {"date": "2025-09-03", "close": 10.11, "volume": 2637.0}, {"date": "2025-09-04", "close": 10.115, "volume": 27447.0}, {"date": "2025-09-05", "close": 10.11, "volume": 2904.0}, {"date": "2025-09-08", "close": 10.11, "volume": 5428.0}, {"date": "2025-09-09", "close": 10.11, "volume": 52680.0}, {"date": "2025-09-10", "close": 10.12, "volume": 5764.0}, {"date": "2025-09-11", "close": 10.12, "volume": 55794.0}, {"date": "2025-09-12", "close": 10.125, "volume": 26234.0}, {"date": "2025-09-15", "close": 10.13, "volume": 4735.0}, {"date": "2025-09-16", "close": 10.13, "volume": 30417.0}, {"date": "2025-09-17", "close": 10.14, "volume": 23416.0}, {"date": "2025-09-18", "close": 10.13, "volume": 6869.0}, {"date": "2025-09-19", "close": 10.13, "volume": 6421.0}, {"date": "2025-09-22", "close": 10.13, "volume": 4162.0}, {"date": "2025-09-23", "close": 10.14, "volume": 5421.0}, {"date": "2025-09-24", "close": 10.14, "volume": 3686.0}, {"date": "2025-09-25", "close": 10.13, "volume": 52020.0}, {"date": "2025-09-26", "close": 10.14, "volume": 11850.0}, {"date": "2025-09-29", "close": 10.14, "volume": 12256.0}, {"date": "2025-09-30", "close": 10.13, "volume": 4079.0}, {"date": "2025-10-01", "close": 10.14, "volume": 29768.0}, {"date": "2025-10-02", "close": 10.13, "volume": 4118.0}, {"date": "2025-10-03", "close": 10.13, "volume": 3809.0}, {"date": "2025-10-06", "close": 10.14, "volume": 8538.0}, {"date": "2025-10-07", "close": 10.14, "volume": 5665.0}, {"date": "2025-10-08", "close": 10.14, "volume": 3182.0}, {"date": "2025-10-09", "close": 10.1535, "volume": 4893.0}, {"date": "2025-10-10", "close": 10.15, "volume": 2877.0}, {"date": "2025-10-13", "close": 10.15, "volume": 8965.0}, {"date": "2025-10-14", "close": 10.14, "volume": 2602.0}, {"date": "2025-10-15", "close": 10.15, "volume": 5908.0}, {"date": "2025-10-16", "close": 10.16, "volume": 6559.0}, {"date": "2025-10-17", "close": 10.16, "volume": 2236.0}, {"date": "2025-10-20", "close": 10.17, "volume": 3341.0}, {"date": "2025-10-21", "close": 10.16, "volume": 1929.0}, {"date": "2025-10-22", "close": 10.16, "volume": 1758.0}, {"date": "2025-10-23", "close": 10.16, "volume": 1638.0}, {"date": "2025-10-24", "close": 10.17, "volume": 31504.0}, {"date": "2025-10-27", "close": 10.17, "volume": 2258.0}, {"date": "2025-10-28", "close": 10.17, "volume": 2086.0}, {"date": "2025-10-29", "close": 10.175, "volume": 10708.0}, {"date": "2025-10-30", "close": 10.17, "volume": 1945.0}, {"date": "2025-10-31", "close": 10.18, "volume": 2178.0}, {"date": "2025-11-03", "close": 10.18, "volume": 1909.0}, {"date": "2025-11-04", "close": 10.18, "volume": 1534.0}, {"date": "2025-11-05", "close": 10.18, "volume": 1436.0}, {"date": "2025-11-06", "close": 10.199, "volume": 1427.0}, {"date": "2025-11-07", "close": 10.18, "volume": 3715.0}, {"date": "2025-11-10", "close": 10.19, "volume": 6421.0}, {"date": "2025-11-11", "close": 10.1955, "volume": 11427.0}, {"date": "2025-11-12", "close": 10.18, "volume": 1462.0}, {"date": "2025-11-13", "close": 10.1901, "volume": 3889.0}, {"date": "2025-11-14", "close": 10.19, "volume": 1756.0}, {"date": "2025-11-17", "close": 10.19, "volume": 1174.0}, {"date": "2025-11-18", "close": 10.19, "volume": 1088.0}, {"date": "2025-11-19", "close": 10.21, "volume": 21288.0}, {"date": "2025-11-20", "close": 10.19, "volume": 1439.0}, {"date": "2025-11-21", "close": 10.2, "volume": 1330.0}, {"date": "2025-11-24", "close": 10.2, "volume": 1229.0}, {"date": "2025-11-25", "close": 10.2185, "volume": 2488.0}, {"date": "2025-11-26", "close": 10.2, "volume": 1585.0}, {"date": "2025-11-28", "close": 10.14, "volume": 1180.0}, {"date": "2025-12-01", "close": 10.19, "volume": 1641.0}, {"date": "2025-12-02", "close": 10.19, "volume": 888.0}, {"date": "2025-12-03", "close": 10.2, "volume": 820.0}, {"date": "2025-12-04", "close": 10.215, "volume": 1897.0}, {"date": "2025-12-05", "close": 10.2, "volume": 773.0}, {"date": "2025-12-08", "close": 10.2, "volume": 714.0}, {"date": "2025-12-09", "close": 10.21, "volume": 739.0}, {"date": "2025-12-10", "close": 10.24, "volume": 4658.0}, {"date": "2025-12-11", "close": 10.21, "volume": 795.0}, {"date": "2025-12-12", "close": 10.21, "volume": 23754.0}, {"date": "2025-12-15", "close": 10.22, "volume": 3396.0}, {"date": "2025-12-16", "close": 10.22, "volume": 1656.0}, {"date": "2025-12-17", "close": 10.22, "volume": 1349.0}, {"date": "2025-12-18", "close": 10.22, "volume": 1169.0}, {"date": "2025-12-19", "close": 10.22, "volume": 945.0}, {"date": "2025-12-22", "close": 10.22, "volume": 902.0}, {"date": "2025-12-23", "close": 10.22, "volume": 770.0}, {"date": "2025-12-24", "close": 10.23, "volume": 713.0}, {"date": "2025-12-26", "close": 10.23, "volume": 663.0}, {"date": "2025-12-29", "close": 10.24, "volume": 2361.0}, {"date": "2025-12-30", "close": 10.23, "volume": 607.0}, {"date": "2025-12-31", "close": 10.23, "volume": 596.0}, {"date": "2026-01-02", "close": 10.23, "volume": 1138.0}, {"date": "2026-01-05", "close": 10.25, "volume": 496.0}, {"date": "2026-01-06", "close": 10.22, "volume": 457.0}, {"date": "2026-01-07", "close": 10.25, "volume": 2417.0}, {"date": "2026-01-08", "close": 10.25, "volume": 513.0}, {"date": "2026-01-09", "close": 10.25, "volume": 449.0}, {"date": "2026-01-12", "close": 10.24, "volume": 438.0}, {"date": "2026-01-13", "close": 10.26, "volume": 1354.0}, {"date": "2026-01-14", "close": 10.25, "volume": 350.0}, {"date": "2026-01-15", "close": 10.25, "volume": 377.0}, {"date": "2026-01-16", "close": 10.25, "volume": 310.0}, {"date": "2026-01-20", "close": 10.3, "volume": 1895.0}, {"date": "2026-01-21", "close": 10.26, "volume": 319.0}, {"date": "2026-01-22", "close": 10.27, "volume": 287.0}, {"date": "2026-01-23", "close": 10.27, "volume": 268.0}, {"date": "2026-01-26", "close": 10.27, "volume": 244.0}, {"date": "2026-01-27", "close": 10.28, "volume": 246.0}, {"date": "2026-01-28", "close": 10.27, "volume": 316.0}, {"date": "2026-01-29", "close": 10.27, "volume": 247.0}, {"date": "2026-01-30", "close": 10.27, "volume": 304.0}, {"date": "2026-02-02", "close": 10.27, "volume": null}, {"date": "2026-02-03", "close": 10.27, "volume": null}, {"date": "2026-02-04", "close": 10.309, "volume": 255.0}, {"date": "2026-02-05", "close": 10.29, "volume": 146.0}, {"date": "2026-02-06", "close": 10.29, "volume": 236.0}, {"date": "2026-02-09", "close": 10.29, "volume": 325.0}, {"date": "2026-02-10", "close": 10.29, "volume": 116.0}, {"date": "2026-02-11", "close": 10.3, "volume": 1501.0}, {"date": "2026-02-12", "close": 10.29, "volume": 143.0}, {"date": "2026-02-13", "close": 10.29, "volume": 251.0}, {"date": "2026-02-17", "close": 10.3, "volume": 831.0}, {"date": "2026-02-18", "close": 10.31, "volume": 217.0}, {"date": "2026-02-19", "close": 10.31, "volume": 204.0}, {"date": "2026-02-20", "close": 10.31, "volume": 135.0}, {"date": "2026-02-23", "close": 10.29, "volume": 274.0}, {"date": "2026-02-24", "close": 10.31, "volume": 19890.0}, {"date": "2026-02-25", "close": 10.33, "volume": 804.0}, {"date": "2026-02-26", "close": 10.31, "volume": 558.0}, {"date": "2026-02-27", "close": 10.31, "volume": 950.0}, {"date": "2026-03-02", "close": 10.3, "volume": 546.0}, {"date": "2026-03-03", "close": 10.32, "volume": 465.0}, {"date": "2026-03-04", "close": 10.32, "volume": 416.0}, {"date": "2026-03-05", "close": 10.32, "volume": 765.0}, {"date": "2026-03-06", "close": 10.335, "volume": 610.0}, {"date": "2026-03-09", "close": 10.33, "volume": 449.0}, {"date": "2026-03-10", "close": 10.33, "volume": 3127.0}, {"date": "2026-03-11", "close": 10.33, "volume": 368.0}, {"date": "2026-03-12", "close": 10.33, "volume": 340.0}, {"date": "2026-03-13", "close": 10.33, "volume": 2438.0}, {"date": "2026-03-16", "close": 10.34, "volume": 1317.0}, {"date": "2026-03-17", "close": 10.33, "volume": 1219.0}, {"date": "2026-03-18", "close": 10.35, "volume": 26375.0}, {"date": "2026-03-19", "close": 10.3544, "volume": 1935.0}, {"date": "2026-03-20", "close": 10.36, "volume": 2323.0}, {"date": "2026-03-23", "close": 10.3304, "volume": 1990.0}, {"date": "2026-03-24", "close": 10.36, "volume": 36244.0}, {"date": "2026-03-25", "close": 10.36, "volume": 1713.0}, {"date": "2026-03-26", "close": 10.365, "volume": 1973.0}, {"date": "2026-03-27", "close": 10.365, "volume": 3987.0}, {"date": "2026-03-30", "close": 10.36, "volume": 1449.0}, {"date": "2026-03-31", "close": 10.37, "volume": 17802.0}, {"date": "2026-04-01", "close": 10.37, "volume": 1618.0}, {"date": "2026-04-02", "close": 10.37, "volume": 5143.0}, {"date": "2026-04-06", "close": 10.36, "volume": 1570.0}, {"date": "2026-04-07", "close": 10.37, "volume": 2179.0}, {"date": "2026-04-08", "close": 10.37, "volume": 5307.0}, {"date": "2026-04-09", "close": 10.39, "volume": 1734.0}, {"date": "2026-04-10", "close": 10.37, "volume": 1241.0}, {"date": "2026-04-13", "close": 10.37, "volume": 1110.0}, {"date": "2026-04-14", "close": 10.37, "volume": 2862.0}, {"date": "2026-04-15", "close": 10.385, "volume": 2099.0}, {"date": "2026-04-16", "close": 10.39, "volume": 1445.0}, {"date": "2026-04-17", "close": 10.39, "volume": 9393.0}, {"date": "2026-04-20", "close": 10.39, "volume": null}, {"date": "2026-04-21", "close": 10.41, "volume": 2080.0}, {"date": "2026-04-22", "close": 10.37, "volume": 1096.0}, {"date": "2026-04-23", "close": 10.4, "volume": 3822.0}, {"date": "2026-04-24", "close": 10.4, "volume": 2030.0}, {"date": "2026-04-27", "close": 10.38, "volume": 838.0}, {"date": "2026-04-28", "close": 10.3882, "volume": 988.0}, {"date": "2026-04-29", "close": 10.4, "volume": 26822.0}, {"date": "2026-04-30", "close": 10.41, "volume": 1427.0}, {"date": "2026-05-01", "close": 10.4, "volume": 9129.0}, {"date": "2026-05-04", "close": 10.41, "volume": 1651.0}, {"date": "2026-05-05", "close": 10.42, "volume": 2139.0}, {"date": "2026-05-06", "close": 10.42, "volume": 29490.0}, {"date": "2026-05-07", "close": 10.42, "volume": 1924.0}, {"date": "2026-05-08", "close": 10.42, "volume": 53092.0}, {"date": "2026-05-11", "close": 10.45, "volume": 3587.0}, {"date": "2026-05-12", "close": 10.41, "volume": 23750.0}, {"date": "2026-05-13", "close": 10.46, "volume": 3165.0}, {"date": "2026-05-14", "close": 10.43, "volume": 1100956.0}, {"date": "2026-05-15", "close": 10.45, "volume": 269.0}, {"date": "2026-05-18", "close": 10.43, "volume": 23848.0}, {"date": "2026-05-19", "close": 10.45, "volume": 17294.0}, {"date": "2026-05-20", "close": 10.45, "volume": 600120.0}, {"date": "2026-05-21", "close": 10.46, "volume": 12183.0}, {"date": "2026-05-22", "close": 10.46, "volume": null}, {"date": "2026-05-26", "close": 10.47, "volume": 353.0}, {"date": "2026-05-27", "close": 10.47, "volume": null}, {"date": "2026-05-28", "close": 10.445, "volume": 501904.0}, {"date": "2026-05-29", "close": 10.49, "volume": 116709.0}, {"date": "2026-06-01", "close": 10.49, "volume": 697555.0}, {"date": "2026-06-02", "close": 10.5, "volume": 7064.0}, {"date": "2026-06-03", "close": 10.5, "volume": 5638.0}, {"date": "2026-06-04", "close": 10.5, "volume": 5975.0}, {"date": "2026-06-05", "close": 10.5, "volume": 19535.0}, {"date": "2026-06-08", "close": 10.5, "volume": 1623.0}, {"date": "2026-06-09", "close": 10.5, "volume": 879.0}, {"date": "2026-06-10", "close": 10.49, "volume": 257479.0}, {"date": "2026-06-11", "close": 10.49, "volume": 28320.0}, {"date": "2026-06-12", "close": 10.51, "volume": 634.0}, {"date": "2026-06-15", "close": 10.52, "volume": 1500.0}, {"date": "2026-06-16", "close": 10.5, "volume": 539.0}, {"date": "2026-06-17", "close": 10.515, "volume": 4632.0}, {"date": "2026-06-18", "close": 10.52, "volume": 753.0}, {"date": "2026-06-22", "close": 10.52, "volume": 13426.0}, {"date": "2026-06-23", "close": 10.52, "volume": null}, {"date": "2026-06-24", "close": 10.52, "volume": 54994.0}, {"date": "2026-06-25", "close": 10.55, "volume": 43148.0}, {"date": "2026-06-26", "close": 10.55, "volume": null}, {"date": "2026-06-29", "close": 10.55, "volume": null}, {"date": "2026-06-30", "close": 10.52, "volume": 6688.0}, {"date": "2026-07-01", "close": 10.55, "volume": 110037.0}, {"date": "2026-07-02", "close": 10.55, "volume": null}, {"date": "2026-07-06", "close": 10.53, "volume": 506.0}, {"date": "2026-07-07", "close": 10.53, "volume": null}, {"date": "2026-07-08", "close": 10.53, "volume": null}, {"date": "2026-07-09", "close": 10.5461, "volume": 209.0}, {"date": "2026-07-10", "close": 10.5461, "volume": null}, {"date": "2026-07-13", "close": 10.5461, "volume": null}, {"date": "2026-07-14", "close": 10.53, "volume": 7004.0}, {"date": "2026-07-15", "close": 10.56, "volume": 1014.0}, {"date": "2026-07-16", "close": 10.5674, "volume": 3306.0}, {"date": "2026-07-17", "close": 10.54, "volume": 1114.0}, {"date": "2026-07-20", "close": 10.5355, "volume": 228.0}, {"date": "2026-07-21", "close": 10.56, "volume": 25328.0}, {"date": "2026-07-22", "close": 10.56, "volume": null}, {"date": "2026-07-23", "close": 10.56, "volume": 1062.0}, {"date": "2026-07-24", "close": 10.58, "volume": 207.0}, {"date": "2026-07-27", "close": 10.58, "volume": null}, {"date": "2026-07-28", "close": 10.57, "volume": 5735.0}, {"date": "2026-07-29", "close": 10.66, "volume": 16520.0}, {"date": "2026-07-30", "close": 10.66, "volume": null}, {"date": "2026-07-31", "close": 10.62, "volume": 1780.0}, {"date": "2026-08-03", "close": 10.63, "volume": 75550.0}, {"date": "2026-08-04", "close": 10.62, "volume": 51020.0}, {"date": "2026-08-05", "close": 10.62, "volume": null}, {"date": "2026-08-06", "close": 10.62, "volume": null}, {"date": "2026-08-07", "close": 10.65, "volume": 7005.0}, {"date": "2026-08-10", "close": 10.65, "volume": null}, {"date": "2026-08-11", "close": 10.65, "volume": null}, {"date": "2026-08-12", "close": 10.65, "volume": null}, {"date": "2026-08-13", "close": 10.65, "volume": null}, {"date": "2026-08-14", "close": 10.65, "volume": null}, {"date": "2026-08-17", "close": 10.65, "volume": null}, {"date": "2026-08-18", "close": 10.62, "volume": 5195.0}, {"date": "2026-08-19", "close": 10.62, "volume": null}, {"date": "2026-08-20", "close": 10.62, "volume": null}, {"date": "2026-08-21", "close": 10.62, "volume": null}, {"date": "2026-08-24", "close": 10.62, "volume": null}, {"date": "2026-08-25", "close": 10.6001, "volume": 1042.0}, {"date": "2026-08-26", "close": 10.6001, "volume": null}, {"date": "2026-08-27", "close": 10.6001, "volume": null}, {"date": "2026-08-28", "close": 10.61, "volume": 3051.0}, {"date": "2026-08-31", "close": 10.61, "volume": null}, {"date": "2026-09-01", "close": 10.61, "volume": null}, {"date": "2026-09-02", "close": 10.61, "volume": null}, {"date": "2026-09-03", "close": 10.61, "volume": null}, {"date": "2026-09-04", "close": 10.61, "volume": null}, {"date": "2026-09-08", "close": 10.61, "volume": null}, {"date": "2026-09-09", "close": 10.61, "volume": null}, {"date": "2026-09-10", "close": 10.64, "volume": 2249.0}, {"date": "2026-09-11", "close": 10.64, "volume": null}, {"date": "2026-09-14", "close": 10.63, "volume": 4714.0}, {"date": "2026-09-15", "close": 10.64, "volume": 4848.0}, {"date": "2026-09-16", "close": 10.63, "volume": 327.0}, {"date": "2026-09-17", "close": 10.645, "volume": 2091.0}, {"date": "2026-09-18", "close": 10.65, "volume": 3890.0}, {"date": "2026-09-21", "close": 10.64, "volume": 1185.0}, {"date": "2026-09-22", "close": 10.64, "volume": 43463.0}, {"date": "2026-09-23", "close": 10.65, "volume": 2173.0}, {"date": "2026-09-24", "close": 10.65, "volume": 1143.0}, {"date": "2026-09-25", "close": 10.64, "volume": 996.0}, {"date": "2026-09-28", "close": 10.66, "volume": 388.0}, {"date": "2026-09-29", "close": 10.69, "volume": 86823.0}, {"date": "2026-09-30", "close": 10.68, "volume": 16130.0}, {"date": "2026-10-01", "close": 10.71, "volume": 4554.0}, {"date": "2026-10-02", "close": 10.695, "volume": 15010.0}, {"date": "2026-10-05", "close": 10.72, "volume": 203.0}, {"date": "2026-10-06", "close": 10.72, "volume": null}, {"date": "2026-10-07", "close": 10.71, "volume": 116694.0}, {"date": "2026-10-08", "close": 10.68, "volume": 1344.0}, {"date": "2026-10-09", "close": 10.71, "volume": 775.0}, {"date": "2026-10-12", "close": 10.66, "volume": 268.0}, {"date": "2026-10-13", "close": 10.71, "volume": 128.0}, {"date": "2026-10-14", "close": 10.66, "volume": 4556.0}, {"date": "2026-10-15", "close": 10.66, "volume": null}, {"date": "2026-10-16", "close": 10.66, "volume": null}, {"date": "2026-10-19", "close": 10.7202, "volume": 17219.0}, {"date": "2026-10-20", "close": 10.7202, "volume": null}, {"date": "2026-10-21", "close": 10.74, "volume": 394.0}, {"date": "2026-10-22", "close": 10.725, "volume": 950.0}, {"date": "2026-10-23", "close": 10.71, "volume": 2493.0}, {"date": "2026-10-26", "close": 10.711, "volume": 270.0}], "refreshing": true}