{"ticker": "SIMA", "overview": {"cik": "2014982", "ticker": "SIMAU", "name": "SIM Acquisition Corp. I", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "425", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106666", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106662", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-105289", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001604488-26-000095", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089359", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000160", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001539041-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000510", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-15", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-057897", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001604488-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021488", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057011", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001213900-26-055951", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "CURRENT REPORT", "accession": "0001213900-26-055940", "price_sensitive": true}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001213900-26-053406", "price_sensitive": false}, {"form": "3", "date": "2026-05-06", "title": "Initial insider holdings", "accession": "0001213900-26-052871", "price_sensitive": false}, {"form": "3", "date": "2026-05-06", "title": "Initial insider holdings", "accession": "0001213900-26-052870", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "CURRENT REPORT", "accession": "0001213900-26-050418", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-050415", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048684", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001539041-26-000011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-046670", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046669", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-15", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-044113", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "CURRENT REPORT", "accession": "0001213900-26-044111", "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": "SIMA", "has_prices": true, "as_of": "2026-09-22", "last": 10.94, "prev_close": 10.895, "change": 0.04499999999999993, "change_pct": 0.004130335016062407, "session_volume": 1283.0, "vwap_5": 10.911184663189434, "vwap_20": 11.010517798347522, "vwap_60": 10.97871343689196, "vwap_250": 10.708609136505075, "high_52w": 11.45, "low_52w": 10.51, "avg_volume_20": 5146.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000510", "src": "13DG", "ticker": "SIMA", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "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. raises a passive stake in SIMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000510-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226969}, {"id": "13DG-0001213900-26-057897", "src": "13DG", "ticker": "SIMA", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "SIM Acquisition Corp. I", "who_key": "SIM Acquisition Corp. I", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "SIM Acquisition Corp. I takes a 93.2% activist stake in SIMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2014982/0001213900-26-057897-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-11", "mins": 252889}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000510", "src": "13DG", "ticker": "SIMA", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "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. raises a passive stake in SIMA", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000510-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-29", "mins": 226969}, {"id": "13DG-0001213900-26-057897", "src": "13DG", "ticker": "SIMA", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "SIM Acquisition Corp. I", "who_key": "SIM Acquisition Corp. I", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "SIM Acquisition Corp. I takes a 93.2% activist stake in SIMA", "source_url": "https://www.sec.gov/Archives/edgar/data/2014982/0001213900-26-057897-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-11", "mins": 252889}], "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": "SIM Acquisition Corp. I - Warrant", "new_value": "SIM Acquisition Corp. I", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002014982", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002014982", "applied": 1, "detected_at": "2026-10-27T18:06:58.207668"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SIMAU", "new_value": "SIM Acquisition Corp. I - Unit", "effective": "", "evidence": "SIMAU is listed again under the same company (SIM Acquisition Corp. I - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.968101"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SIMA", "new_value": "SIM Acquisition Corp. I - Class A Ordinary Shares", "effective": "", "evidence": "SIMA is listed again under the same company (SIM Acquisition Corp. I - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.968028"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SIMAW", "new_value": "SIM Acquisition Corp. I - Warrant", "effective": "", "evidence": "SIMAW is listed again under the same company (SIM Acquisition Corp. I - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.653432"}]}, "key_people": [], "activity": [], "announcements": [{"form": "425", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106666", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106662", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-09-04", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-105289", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001604488-26-000095", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089359", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000160", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-11", "title": "Form SCHEDULE 13G/A", "accession": "0001539041-26-000017", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-05", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000510", "price_sensitive": false}, {"form": "SCHEDULE 13D", "date": "2026-05-15", "title": "Form SCHEDULE 13D", "accession": "0001213900-26-057897", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001604488-26-000070", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021488", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-057011", "price_sensitive": true}, {"form": "4", "date": "2026-05-13", "title": "Insider transaction", "accession": "0001213900-26-055951", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-13", "title": "CURRENT REPORT", "accession": "0001213900-26-055940", "price_sensitive": true}, {"form": "3", "date": "2026-05-07", "title": "Initial insider holdings", "accession": "0001213900-26-053406", "price_sensitive": false}, {"form": "3", "date": "2026-05-06", "title": "Initial insider holdings", "accession": "0001213900-26-052871", "price_sensitive": false}, {"form": "3", "date": "2026-05-06", "title": "Initial insider holdings", "accession": "0001213900-26-052870", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "CURRENT REPORT", "accession": "0001213900-26-050418", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-30", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-050415", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-28", "title": "CURRENT REPORT", "accession": "0001213900-26-048684", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-04-27", "title": "Form SCHEDULE 13G/A", "accession": "0001539041-26-000011", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-04-22", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-046670", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "CURRENT REPORT", "accession": "0001213900-26-046669", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-04-15", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-044113", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-15", "title": "CURRENT REPORT", "accession": "0001213900-26-044111", "price_sensitive": true}], "performance": {"ticker": "SIMA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-08-30", "close": 9.96, "volume": 1501896.0}, {"date": "2024-09-03", "close": 9.98, "volume": 101695.0}, {"date": "2024-09-04", "close": 9.98, "volume": 1940820.0}, {"date": "2024-09-05", "close": 9.97, "volume": 72005.0}, {"date": "2024-09-06", "close": 9.97, "volume": 1302.0}, {"date": "2024-09-09", "close": 9.97, "volume": 94177.0}, {"date": "2024-09-10", "close": 9.975, "volume": 546534.0}, {"date": "2024-09-11", "close": 9.975, "volume": 358643.0}, {"date": "2024-09-12", "close": 9.97, "volume": 263552.0}, {"date": "2024-09-13", "close": 9.9952, "volume": 96888.0}, {"date": "2024-09-16", "close": 9.975, "volume": 104919.0}, {"date": "2024-09-17", "close": 10.0, "volume": 676541.0}, {"date": "2024-09-18", "close": 9.98, "volume": 83399.0}, {"date": "2024-09-19", "close": 9.98, "volume": null}, {"date": "2024-09-20", "close": 9.98, "volume": null}, {"date": "2024-09-23", "close": 9.97, "volume": 45637.0}, {"date": "2024-09-24", "close": 9.995, "volume": 516740.0}, {"date": "2024-09-25", "close": 9.9919, "volume": 57370.0}, {"date": "2024-09-26", "close": 9.99, "volume": 39438.0}, {"date": "2024-09-27", "close": 9.99, "volume": null}, {"date": "2024-09-30", "close": 9.9915, "volume": 33381.0}, {"date": "2024-10-01", "close": 9.99, "volume": 37414.0}, {"date": "2024-10-02", "close": 9.99, "volume": null}, {"date": "2024-10-03", "close": 9.99, "volume": null}, {"date": "2024-10-04", "close": 10.0, "volume": 6270.0}, {"date": "2024-10-07", "close": 10.0, "volume": null}, {"date": "2024-10-08", "close": 9.995, "volume": 200.0}, {"date": "2024-10-09", "close": 9.99, "volume": 12474.0}, {"date": "2024-10-10", "close": 9.98, "volume": 4035.0}, {"date": "2024-10-11", "close": 9.98, "volume": null}, {"date": "2024-10-14", "close": 9.99, "volume": 5004.0}, {"date": "2024-10-15", "close": 9.975, "volume": 82842.0}, {"date": "2024-10-16", "close": 9.97, "volume": 10103.0}, {"date": "2024-10-17", "close": 9.97, "volume": null}, {"date": "2024-10-18", "close": 9.97, "volume": null}, {"date": "2024-10-21", "close": 9.97, "volume": null}, {"date": "2024-10-22", "close": 9.97, "volume": null}, {"date": "2024-10-23", "close": 9.979, "volume": 727.0}, {"date": "2024-10-24", "close": 9.97, "volume": 33445.0}, {"date": "2024-10-25", "close": 9.97, "volume": null}, {"date": "2024-10-28", "close": 9.98, "volume": 65061.0}, {"date": "2024-10-29", "close": 9.98, "volume": null}, {"date": "2024-10-30", "close": 10.0, "volume": 77200.0}, {"date": "2024-10-31", "close": 10.0, "volume": 1199.0}, {"date": "2024-11-01", "close": 9.99, "volume": 1985.0}, {"date": "2024-11-04", "close": 9.99, "volume": null}, {"date": "2024-11-05", "close": 9.99, "volume": null}, {"date": "2024-11-06", "close": 9.9992, "volume": 27134.0}, {"date": "2024-11-07", "close": 10.0026, "volume": 1023.0}, {"date": "2024-11-08", "close": 9.99, "volume": 538.0}, {"date": "2024-11-11", "close": 9.99, "volume": 4405.0}, {"date": "2024-11-12", "close": 9.98, "volume": 845.0}, {"date": "2024-11-13", "close": 9.985, "volume": 5922.0}, {"date": "2024-11-14", "close": 9.99, "volume": 66328.0}, {"date": "2024-11-15", "close": 9.995, "volume": 5883.0}, {"date": "2024-11-18", "close": 10.0096, "volume": 82116.0}, {"date": "2024-11-19", "close": 9.99, "volume": 346829.0}, {"date": "2024-11-20", "close": 9.99, "volume": 95418.0}, {"date": "2024-11-21", "close": 10.0, "volume": 38112.0}, {"date": "2024-11-22", "close": 9.9981, "volume": 13096.0}, {"date": "2024-11-25", "close": 10.0, "volume": 404769.0}, {"date": "2024-11-26", "close": 10.0, "volume": 3269.0}, {"date": "2024-11-27", "close": 10.0, "volume": 5663.0}, {"date": "2024-11-29", "close": 10.0, "volume": 336.0}, {"date": "2024-12-02", "close": 10.0, "volume": 18293.0}, {"date": "2024-12-03", "close": 10.0038, "volume": 3209.0}, {"date": "2024-12-04", "close": 10.0, "volume": 150492.0}, {"date": "2024-12-05", "close": 10.01, "volume": 23018.0}, {"date": "2024-12-06", "close": 10.01, "volume": 195.0}, {"date": "2024-12-09", "close": 10.01, "volume": 313166.0}, {"date": "2024-12-10", "close": 10.02, "volume": 1035036.0}, {"date": "2024-12-11", "close": 10.03, "volume": 15532.0}, {"date": "2024-12-12", "close": 10.04, "volume": 331038.0}, {"date": "2024-12-13", "close": 10.04, "volume": 30216.0}, {"date": "2024-12-16", "close": 10.03, "volume": 387.0}, {"date": "2024-12-17", "close": 10.01, "volume": 257.0}, {"date": "2024-12-18", "close": 10.03, "volume": 35031.0}, {"date": "2024-12-19", "close": 10.03, "volume": 1235.0}, {"date": "2024-12-20", "close": 10.04, "volume": 2809.0}, {"date": "2024-12-23", "close": 10.035, "volume": 72718.0}, {"date": "2024-12-24", "close": 10.03, "volume": 20496.0}, {"date": "2024-12-26", "close": 10.03, "volume": null}, {"date": "2024-12-27", "close": 10.04, "volume": 164.0}, {"date": "2024-12-30", "close": 10.035, "volume": 9862.0}, {"date": "2024-12-31", "close": 10.04, "volume": 31468.0}, {"date": "2025-01-02", "close": 10.05, "volume": 239006.0}, {"date": "2025-01-03", "close": 10.05, "volume": null}, {"date": "2025-01-06", "close": 10.0612, "volume": 29588.0}, {"date": "2025-01-07", "close": 10.0651, "volume": 2398.0}, {"date": "2025-01-08", "close": 10.07, "volume": 11155.0}, {"date": "2025-01-10", "close": 10.07, "volume": 1027.0}, {"date": "2025-01-13", "close": 10.07, "volume": null}, {"date": "2025-01-14", "close": 10.1, "volume": 3736.0}, {"date": "2025-01-15", "close": 10.0723, "volume": 3400.0}, {"date": "2025-01-16", "close": 10.07, "volume": 1241.0}, {"date": "2025-01-17", "close": 10.07, "volume": 115000.0}, {"date": "2025-01-21", "close": 10.0745, "volume": 16824.0}, {"date": "2025-01-22", "close": 10.08, "volume": 6366.0}, {"date": "2025-01-23", "close": 10.08, "volume": 783.0}, {"date": "2025-01-24", "close": 10.08, "volume": 2832.0}, {"date": "2025-01-27", "close": 10.08, "volume": 2400.0}, {"date": "2025-01-28", "close": 10.08, "volume": null}, {"date": "2025-01-29", "close": 10.1001, "volume": 2580.0}, {"date": "2025-01-30", "close": 10.0924, "volume": 1438.0}, {"date": "2025-01-31", "close": 10.0924, "volume": null}, {"date": "2025-02-03", "close": 10.09, "volume": 2884.0}, {"date": "2025-02-04", "close": 10.09, "volume": 170.0}, {"date": "2025-02-05", "close": 10.1, "volume": 11040.0}, {"date": "2025-02-06", "close": 10.1, "volume": null}, {"date": "2025-02-07", "close": 10.09, "volume": 183.0}, {"date": "2025-02-10", "close": 10.1171, "volume": 2346.0}, {"date": "2025-02-11", "close": 10.1, "volume": 2495.0}, {"date": "2025-02-12", "close": 10.1024, "volume": 727.0}, {"date": "2025-02-13", "close": 10.11, "volume": 50096.0}, {"date": "2025-02-14", "close": 10.11, "volume": 100061.0}, {"date": "2025-02-18", "close": 10.12, "volume": 350572.0}, {"date": "2025-02-19", "close": 10.12, "volume": 100244.0}, {"date": "2025-02-20", "close": 10.12, "volume": 1391.0}, {"date": "2025-02-21", "close": 10.13, "volume": 9202.0}, {"date": "2025-02-24", "close": 10.1363, "volume": 3909.0}, {"date": "2025-02-25", "close": 10.1363, "volume": null}, {"date": "2025-02-26", "close": 10.14, "volume": 12329.0}, {"date": "2025-02-27", "close": 10.19, "volume": 100.0}, {"date": "2025-02-28", "close": 10.2, "volume": 28820.0}, {"date": "2025-03-03", "close": 10.17, "volume": 829.0}, {"date": "2025-03-04", "close": 10.15, "volume": 39589.0}, {"date": "2025-03-05", "close": 10.15, "volume": 24084.0}, {"date": "2025-03-06", "close": 10.15, "volume": 755.0}, {"date": "2025-03-07", "close": 10.15, "volume": 10052.0}, {"date": "2025-03-10", "close": 10.15, "volume": 10837.0}, {"date": "2025-03-11", "close": 10.15, "volume": null}, {"date": "2025-03-12", "close": 10.16, "volume": 5674.0}, {"date": "2025-03-13", "close": 10.18, "volume": 36081.0}, {"date": "2025-03-14", "close": 10.17, "volume": 727.0}, {"date": "2025-03-17", "close": 10.17, "volume": null}, {"date": "2025-03-18", "close": 10.18, "volume": 31591.0}, {"date": "2025-03-19", "close": 10.18, "volume": null}, {"date": "2025-03-20", "close": 10.18, "volume": null}, {"date": "2025-03-21", "close": 10.17, "volume": 2700.0}, {"date": "2025-03-24", "close": 10.17, "volume": 831.0}, {"date": "2025-03-25", "close": 10.17, "volume": null}, {"date": "2025-03-26", "close": 10.2, "volume": 32226.0}, {"date": "2025-03-27", "close": 10.18, "volume": 35943.0}, {"date": "2025-03-28", "close": 10.19, "volume": 313.0}, {"date": "2025-03-31", "close": 10.22, "volume": 1888.0}, {"date": "2025-04-01", "close": 10.22, "volume": null}, {"date": "2025-04-02", "close": 10.22, "volume": null}, {"date": "2025-04-03", "close": 10.2, "volume": 1694.0}, {"date": "2025-04-04", "close": 10.21, "volume": 1451861.0}, {"date": "2025-04-07", "close": 10.21, "volume": null}, {"date": "2025-04-08", "close": 10.2111, "volume": 718.0}, {"date": "2025-04-09", "close": 10.2, "volume": 10470.0}, {"date": "2025-04-10", "close": 10.22, "volume": 365811.0}, {"date": "2025-04-11", "close": 10.21, "volume": 409032.0}, {"date": "2025-04-14", "close": 10.22, "volume": 63273.0}, {"date": "2025-04-15", "close": 10.23, "volume": 266551.0}, {"date": "2025-04-16", "close": 10.22, "volume": 99923.0}, {"date": "2025-04-17", "close": 10.2, "volume": 4222.0}, {"date": "2025-04-21", "close": 10.24, "volume": 1910.0}, {"date": "2025-04-22", "close": 10.23, "volume": 3140.0}, {"date": "2025-04-23", "close": 10.24, "volume": 8029.0}, {"date": "2025-04-24", "close": 10.25, "volume": 130212.0}, {"date": "2025-04-25", "close": 10.25, "volume": 705.0}, {"date": "2025-04-28", "close": 10.2452, "volume": 1081.0}, {"date": "2025-04-29", "close": 10.2452, "volume": null}, {"date": "2025-04-30", "close": 10.2701, "volume": 8034.0}, {"date": "2025-05-01", "close": 10.28, "volume": 26952.0}, {"date": "2025-05-02", "close": 10.25, "volume": 1314.0}, {"date": "2025-05-05", "close": 10.25, "volume": null}, {"date": "2025-05-06", "close": 10.25, "volume": null}, {"date": "2025-05-07", "close": 10.3, "volume": 16636.0}, {"date": "2025-05-08", "close": 10.26, "volume": 5449.0}, {"date": "2025-05-09", "close": 10.2954, "volume": 14206.0}, {"date": "2025-05-12", "close": 10.3, "volume": 6112.0}, {"date": "2025-05-13", "close": 10.28, "volume": 2600.0}, {"date": "2025-05-14", "close": 10.3, "volume": 43758.0}, {"date": "2025-05-15", "close": 10.3, "volume": 990.0}, {"date": "2025-05-16", "close": 10.3, "volume": 31119.0}, {"date": "2025-05-19", "close": 10.3, "volume": null}, {"date": "2025-05-20", "close": 10.33, "volume": 111850.0}, {"date": "2025-05-21", "close": 10.33, "volume": 30002.0}, {"date": "2025-05-22", "close": 10.33, "volume": null}, {"date": "2025-05-23", "close": 10.33, "volume": null}, {"date": "2025-05-27", "close": 10.36, "volume": 265147.0}, {"date": "2025-05-28", "close": 10.39, "volume": 90364.0}, {"date": "2025-05-29", "close": 10.41, "volume": 397302.0}, {"date": "2025-05-30", "close": 10.4, "volume": 88878.0}, {"date": "2025-06-02", "close": 10.41, "volume": 508433.0}, {"date": "2025-06-03", "close": 10.42, "volume": 765.0}, {"date": "2025-06-04", "close": 10.42, "volume": 44616.0}, {"date": "2025-06-05", "close": 10.42, "volume": 5110.0}, {"date": "2025-06-06", "close": 10.44, "volume": 76991.0}, {"date": "2025-06-09", "close": 10.425, "volume": 13241.0}, {"date": "2025-06-10", "close": 10.45, "volume": 3155.0}, {"date": "2025-06-11", "close": 10.46, "volume": 514.0}, {"date": "2025-06-12", "close": 10.41, "volume": 3312.0}, {"date": "2025-06-13", "close": 10.41, "volume": null}, {"date": "2025-06-16", "close": 10.44, "volume": 24454.0}, {"date": "2025-06-17", "close": 10.42, "volume": 254.0}, {"date": "2025-06-18", "close": 10.4, "volume": 8178.0}, {"date": "2025-06-20", "close": 10.4, "volume": 10246.0}, {"date": "2025-06-23", "close": 10.435, "volume": 53556.0}, {"date": "2025-06-24", "close": 10.45, "volume": 150122.0}, {"date": "2025-06-25", "close": 10.43, "volume": 631812.0}, {"date": "2025-06-26", "close": 10.42, "volume": 113.0}, {"date": "2025-06-27", "close": 10.44, "volume": 208.0}, {"date": "2025-06-30", "close": 10.4221, "volume": 658.0}, {"date": "2025-07-01", "close": 10.44, "volume": 227.0}, {"date": "2025-07-02", "close": 10.42, "volume": 20230.0}, {"date": "2025-07-03", "close": 10.42, "volume": null}, {"date": "2025-07-07", "close": 10.42, "volume": 6992.0}, {"date": "2025-07-08", "close": 10.42, "volume": 105427.0}, {"date": "2025-07-09", "close": 10.42, "volume": 287.0}, {"date": "2025-07-10", "close": 10.42, "volume": null}, {"date": "2025-07-11", "close": 10.43, "volume": 32795.0}, {"date": "2025-07-14", "close": 10.43, "volume": null}, {"date": "2025-07-15", "close": 10.43, "volume": 150000.0}, {"date": "2025-07-16", "close": 10.43, "volume": null}, {"date": "2025-07-17", "close": 10.43, "volume": null}, {"date": "2025-07-18", "close": 10.43, "volume": 53393.0}, {"date": "2025-07-21", "close": 10.45, "volume": 9455.0}, {"date": "2025-07-22", "close": 10.45, "volume": null}, {"date": "2025-07-23", "close": 10.43, "volume": 49250.0}, {"date": "2025-07-24", "close": 10.43, "volume": null}, {"date": "2025-07-25", "close": 10.42, "volume": 826.0}, {"date": "2025-07-28", "close": 10.42, "volume": null}, {"date": "2025-07-29", "close": 10.42, "volume": null}, {"date": "2025-07-30", "close": 10.42, "volume": null}, {"date": "2025-07-31", "close": 10.4319, "volume": 3525.0}, {"date": "2025-08-01", "close": 10.435, "volume": 2087.0}, {"date": "2025-08-04", "close": 10.435, "volume": null}, {"date": "2025-08-05", "close": 10.4232, "volume": 1011.0}, {"date": "2025-08-06", "close": 10.4333, "volume": 346.0}, {"date": "2025-08-07", "close": 10.4333, "volume": null}, {"date": "2025-08-08", "close": 10.43, "volume": 801401.0}, {"date": "2025-08-11", "close": 10.43, "volume": 473074.0}, {"date": "2025-08-12", "close": 10.43, "volume": 6100.0}, {"date": "2025-08-13", "close": 10.435, "volume": 1095.0}, {"date": "2025-08-14", "close": 10.45, "volume": 6038.0}, {"date": "2025-08-15", "close": 10.45, "volume": null}, {"date": "2025-08-18", "close": 10.431, "volume": 1970.0}, {"date": "2025-08-19", "close": 10.44, "volume": 37465.0}, {"date": "2025-08-20", "close": 10.44, "volume": 101876.0}, {"date": "2025-08-21", "close": 10.44, "volume": null}, {"date": "2025-08-22", "close": 10.44, "volume": null}, {"date": "2025-08-25", "close": 10.44, "volume": null}, {"date": "2025-08-26", "close": 10.44, "volume": 150004.0}, {"date": "2025-08-27", "close": 10.44, "volume": null}, {"date": "2025-08-28", "close": 10.44, "volume": null}, {"date": "2025-08-29", "close": 10.44, "volume": null}, {"date": "2025-09-02", "close": 10.44, "volume": null}, {"date": "2025-09-03", "close": 10.44, "volume": 55534.0}, {"date": "2025-09-04", "close": 10.44, "volume": null}, {"date": "2025-09-05", "close": 10.45, "volume": 119700.0}, {"date": "2025-09-08", "close": 10.45, "volume": 750.0}, {"date": "2025-09-09", "close": 10.45, "volume": 160959.0}, {"date": "2025-09-10", "close": 10.45, "volume": null}, {"date": "2025-09-11", "close": 10.51, "volume": 5706.0}, {"date": "2025-09-12", "close": 10.485, "volume": 212.0}, {"date": "2025-09-15", "close": 10.46, "volume": 38203.0}, {"date": "2025-09-16", "close": 10.46, "volume": null}, {"date": "2025-09-17", "close": 10.46, "volume": null}, {"date": "2025-09-18", "close": 10.46, "volume": null}, {"date": "2025-09-19", "close": 10.45, "volume": 50071.0}, {"date": "2025-09-22", "close": 10.45, "volume": null}, {"date": "2025-09-23", "close": 10.46, "volume": 5310.0}, {"date": "2025-09-24", "close": 10.46, "volume": null}, {"date": "2025-09-25", "close": 10.52, "volume": 160264.0}, {"date": "2025-09-26", "close": 10.52, "volume": null}, {"date": "2025-09-29", "close": 10.52, "volume": null}, {"date": "2025-09-30", "close": 10.54, "volume": 10865.0}, {"date": "2025-10-01", "close": 10.54, "volume": null}, {"date": "2025-10-02", "close": 10.54, "volume": null}, {"date": "2025-10-03", "close": 10.54, "volume": null}, {"date": "2025-10-06", "close": 10.54, "volume": null}, {"date": "2025-10-07", "close": 10.51, "volume": 2771.0}, {"date": "2025-10-08", "close": 10.48, "volume": 36420.0}, {"date": "2025-10-09", "close": 10.5, "volume": 2318.0}, {"date": "2025-10-10", "close": 10.5, "volume": null}, {"date": "2025-10-13", "close": 10.57, "volume": 5022.0}, {"date": "2025-10-14", "close": 10.57, "volume": 2020.0}, {"date": "2025-10-15", "close": 10.52, "volume": 5413.0}, {"date": "2025-10-16", "close": 10.52, "volume": null}, {"date": "2025-10-17", "close": 10.52, "volume": 254.0}, {"date": "2025-10-20", "close": 10.57, "volume": 4817.0}, {"date": "2025-10-21", "close": 10.57, "volume": 1990.0}, {"date": "2025-10-22", "close": 10.58, "volume": 32320.0}, {"date": "2025-10-23", "close": 10.55, "volume": 2011.0}, {"date": "2025-10-24", "close": 10.55, "volume": null}, {"date": "2025-10-27", "close": 10.57, "volume": 602.0}, {"date": "2025-10-28", "close": 10.57, "volume": null}, {"date": "2025-10-29", "close": 10.57, "volume": null}, {"date": "2025-10-30", "close": 10.57, "volume": null}, {"date": "2025-10-31", "close": 10.56, "volume": 3427.0}, {"date": "2025-11-03", "close": 10.51, "volume": 18532.0}, {"date": "2025-11-04", "close": 10.54, "volume": 1439.0}, {"date": "2025-11-05", "close": 10.54, "volume": null}, {"date": "2025-11-06", "close": 10.57, "volume": 102.0}, {"date": "2025-11-07", "close": 10.57, "volume": null}, {"date": "2025-11-10", "close": 10.57, "volume": 4901.0}, {"date": "2025-11-11", "close": 10.5301, "volume": 300.0}, {"date": "2025-11-12", "close": 10.58, "volume": 115.0}, {"date": "2025-11-13", "close": 10.58, "volume": 53347.0}, {"date": "2025-11-14", "close": 10.59, "volume": 22928.0}, {"date": "2025-11-17", "close": 10.563, "volume": 3417.0}, {"date": "2025-11-18", "close": 10.55, "volume": 291.0}, {"date": "2025-11-19", "close": 10.64, "volume": 3979.0}, {"date": "2025-11-20", "close": 10.5767, "volume": 547.0}, {"date": "2025-11-21", "close": 10.5767, "volume": null}, {"date": "2025-11-24", "close": 10.57, "volume": 14883.0}, {"date": "2025-11-25", "close": 10.57, "volume": null}, {"date": "2025-11-26", "close": 10.575, "volume": 6004.0}, {"date": "2025-11-28", "close": 10.55, "volume": 345.0}, {"date": "2025-12-01", "close": 10.55, "volume": null}, {"date": "2025-12-02", "close": 10.55, "volume": null}, {"date": "2025-12-03", "close": 10.55, "volume": null}, {"date": "2025-12-04", "close": 10.55, "volume": 3206.0}, {"date": "2025-12-05", "close": 10.56, "volume": 12256.0}, {"date": "2025-12-08", "close": 10.56, "volume": null}, {"date": "2025-12-09", "close": 10.565, "volume": 179.0}, {"date": "2025-12-10", "close": 10.6, "volume": 9966.0}, {"date": "2025-12-11", "close": 10.56, "volume": 9702.0}, {"date": "2025-12-12", "close": 10.55, "volume": 808.0}, {"date": "2025-12-15", "close": 10.56, "volume": 1366.0}, {"date": "2025-12-16", "close": 10.57, "volume": 316032.0}, {"date": "2025-12-17", "close": 10.57, "volume": null}, {"date": "2025-12-18", "close": 10.57, "volume": null}, {"date": "2025-12-19", "close": 10.57, "volume": null}, {"date": "2025-12-22", "close": 10.57, "volume": null}, {"date": "2025-12-23", "close": 10.57, "volume": 996.0}, {"date": "2025-12-24", "close": 10.57, "volume": null}, {"date": "2025-12-26", "close": 10.56, "volume": 3278.0}, {"date": "2025-12-29", "close": 10.585, "volume": 148.0}, {"date": "2025-12-30", "close": 10.58, "volume": 1017.0}, {"date": "2025-12-31", "close": 10.59, "volume": 2671.0}, {"date": "2026-01-02", "close": 10.57, "volume": 1391.0}, {"date": "2026-01-05", "close": 10.57, "volume": null}, {"date": "2026-01-06", "close": 10.57, "volume": null}, {"date": "2026-01-07", "close": 10.58, "volume": 183599.0}, {"date": "2026-01-08", "close": 10.58, "volume": null}, {"date": "2026-01-09", "close": 10.6, "volume": 129820.0}, {"date": "2026-01-12", "close": 10.6, "volume": 618.0}, {"date": "2026-01-13", "close": 10.62, "volume": 6576.0}, {"date": "2026-01-14", "close": 10.62, "volume": 2072.0}, {"date": "2026-01-15", "close": 10.62, "volume": 646.0}, {"date": "2026-01-16", "close": 10.62, "volume": null}, {"date": "2026-01-20", "close": 10.62, "volume": 102445.0}, {"date": "2026-01-21", "close": 10.61, "volume": 65255.0}, {"date": "2026-01-22", "close": 10.63, "volume": 40238.0}, {"date": "2026-01-23", "close": 10.63, "volume": null}, {"date": "2026-01-26", "close": 10.63, "volume": 561.0}, {"date": "2026-01-27", "close": 10.61, "volume": 467.0}, {"date": "2026-01-28", "close": 10.61, "volume": null}, {"date": "2026-01-29", "close": 10.6, "volume": 1503.0}, {"date": "2026-01-30", "close": 10.61, "volume": 1722.0}, {"date": "2026-02-02", "close": 10.63, "volume": 2067.0}, {"date": "2026-02-03", "close": 10.645, "volume": 555.0}, {"date": "2026-02-04", "close": 10.68, "volume": 432.0}, {"date": "2026-02-05", "close": 10.64, "volume": 2028.0}, {"date": "2026-02-06", "close": 10.61, "volume": 677.0}, {"date": "2026-02-09", "close": 10.75, "volume": 905.0}, {"date": "2026-02-10", "close": 10.67, "volume": 13729.0}, {"date": "2026-02-11", "close": 10.67, "volume": 7669.0}, {"date": "2026-02-12", "close": 10.68, "volume": 42678.0}, {"date": "2026-02-13", "close": 10.68, "volume": null}, {"date": "2026-02-17", "close": 10.71, "volume": 3340.0}, {"date": "2026-02-18", "close": 10.71, "volume": null}, {"date": "2026-02-19", "close": 10.71, "volume": null}, {"date": "2026-02-20", "close": 10.71, "volume": null}, {"date": "2026-02-23", "close": 10.71, "volume": 996.0}, {"date": "2026-02-24", "close": 10.71, "volume": null}, {"date": "2026-02-25", "close": 10.72, "volume": 23145.0}, {"date": "2026-02-26", "close": 10.725, "volume": 525419.0}, {"date": "2026-02-27", "close": 10.77, "volume": 105.0}, {"date": "2026-03-02", "close": 10.76, "volume": 801.0}, {"date": "2026-03-03", "close": 10.76, "volume": null}, {"date": "2026-03-04", "close": 10.76, "volume": null}, {"date": "2026-03-05", "close": 10.75, "volume": 865.0}, {"date": "2026-03-06", "close": 10.78, "volume": 293.0}, {"date": "2026-03-09", "close": 10.67, "volume": 265.0}, {"date": "2026-03-10", "close": 10.73, "volume": 74518.0}, {"date": "2026-03-11", "close": 10.73, "volume": null}, {"date": "2026-03-12", "close": 10.73, "volume": null}, {"date": "2026-03-13", "close": 10.73, "volume": null}, {"date": "2026-03-16", "close": 10.73, "volume": null}, {"date": "2026-03-17", "close": 10.73, "volume": 3298.0}, {"date": "2026-03-18", "close": 10.73, "volume": null}, {"date": "2026-03-19", "close": 10.73, "volume": null}, {"date": "2026-03-20", "close": 10.72, "volume": 50130.0}, {"date": "2026-03-23", "close": 10.68, "volume": 7285.0}, {"date": "2026-03-24", "close": 10.71, "volume": 3485.0}, {"date": "2026-03-25", "close": 10.71, "volume": 1113.0}, {"date": "2026-03-26", "close": 10.71, "volume": 1225.0}, {"date": "2026-03-27", "close": 10.71, "volume": 4946.0}, {"date": "2026-03-30", "close": 10.71, "volume": null}, {"date": "2026-03-31", "close": 10.72, "volume": 2229183.0}, {"date": "2026-04-01", "close": 10.72, "volume": 836359.0}, {"date": "2026-04-02", "close": 10.73, "volume": 56391.0}, {"date": "2026-04-06", "close": 10.73, "volume": 17352.0}, {"date": "2026-04-07", "close": 10.73, "volume": null}, {"date": "2026-04-08", "close": 10.72, "volume": 1104.0}, {"date": "2026-04-09", "close": 10.72, "volume": null}, {"date": "2026-04-10", "close": 10.72, "volume": 175185.0}, {"date": "2026-04-13", "close": 10.73, "volume": 607413.0}, {"date": "2026-04-14", "close": 10.73, "volume": 9515.0}, {"date": "2026-04-15", "close": 10.67, "volume": 1821.0}, {"date": "2026-04-16", "close": 10.73, "volume": 983.0}, {"date": "2026-04-17", "close": 10.73, "volume": null}, {"date": "2026-04-20", "close": 10.73, "volume": 350.0}, {"date": "2026-04-21", "close": 10.7, "volume": 177.0}, {"date": "2026-04-22", "close": 10.76, "volume": 1054.0}, {"date": "2026-04-23", "close": 10.76, "volume": null}, {"date": "2026-04-24", "close": 10.77, "volume": 210.0}, {"date": "2026-04-27", "close": 10.77, "volume": 154.0}, {"date": "2026-04-28", "close": 10.72, "volume": 1563.0}, {"date": "2026-04-29", "close": 10.75, "volume": 2807.0}, {"date": "2026-04-30", "close": 10.69, "volume": 515.0}, {"date": "2026-05-01", "close": 10.72, "volume": 68706.0}, {"date": "2026-05-04", "close": 10.8, "volume": 85462.0}, {"date": "2026-05-05", "close": 11.25, "volume": 27257.0}, {"date": "2026-05-06", "close": 10.85, "volume": 12945.0}, {"date": "2026-05-07", "close": 10.86, "volume": 6447.0}, {"date": "2026-05-08", "close": 10.9, "volume": 3463.0}, {"date": "2026-05-11", "close": 10.99, "volume": 701.0}, {"date": "2026-05-12", "close": 10.92, "volume": 1926.0}, {"date": "2026-05-13", "close": 11.0, "volume": 810.0}, {"date": "2026-05-14", "close": 11.45, "volume": 6003.0}, {"date": "2026-05-15", "close": 11.2, "volume": 9138.0}, {"date": "2026-05-18", "close": 11.24, "volume": 6403.0}, {"date": "2026-05-19", "close": 10.76, "volume": 3294.0}, {"date": "2026-05-20", "close": 10.93, "volume": 4511.0}, {"date": "2026-05-21", "close": 10.7596, "volume": 10676.0}, {"date": "2026-05-22", "close": 10.76, "volume": 5523.0}, {"date": "2026-05-26", "close": 10.77, "volume": 110155.0}, {"date": "2026-05-27", "close": 10.8, "volume": 40050.0}, {"date": "2026-05-28", "close": 10.79, "volume": 28282.0}, {"date": "2026-05-29", "close": 10.7603, "volume": 589.0}, {"date": "2026-06-01", "close": 10.8, "volume": 13917.0}, {"date": "2026-06-02", "close": 10.7747, "volume": 1033.0}, {"date": "2026-06-03", "close": 10.84, "volume": 619.0}, {"date": "2026-06-04", "close": 10.83, "volume": 11486.0}, {"date": "2026-06-05", "close": 10.85, "volume": 7434.0}, {"date": "2026-06-08", "close": 10.88, "volume": 53483.0}, {"date": "2026-06-09", "close": 10.88, "volume": 646.0}, {"date": "2026-06-10", "close": 10.87, "volume": 57984.0}, {"date": "2026-06-11", "close": 10.89, "volume": 261.0}, {"date": "2026-06-12", "close": 10.89, "volume": 6200.0}, {"date": "2026-06-15", "close": 10.89, "volume": 8819.0}, {"date": "2026-06-16", "close": 10.88, "volume": 1448.0}, {"date": "2026-06-17", "close": 10.8502, "volume": 2666.0}, {"date": "2026-06-18", "close": 10.89, "volume": 522.0}, {"date": "2026-06-22", "close": 10.89, "volume": 117.0}, {"date": "2026-06-23", "close": 10.89, "volume": 207.0}, {"date": "2026-06-24", "close": 10.89, "volume": 615.0}, {"date": "2026-06-25", "close": 10.87, "volume": 2921.0}, {"date": "2026-06-26", "close": 10.89, "volume": 640.0}, {"date": "2026-06-29", "close": 10.88, "volume": 998.0}, {"date": "2026-06-30", "close": 10.8775, "volume": 598.0}, {"date": "2026-07-01", "close": 10.87, "volume": 1352.0}, {"date": "2026-07-02", "close": 10.87, "volume": 269.0}, {"date": "2026-07-06", "close": 10.87, "volume": 337.0}, {"date": "2026-07-07", "close": 10.89, "volume": 2524.0}, {"date": "2026-07-08", "close": 10.94, "volume": 4621.0}, {"date": "2026-07-09", "close": 10.94, "volume": null}, {"date": "2026-07-10", "close": 10.94, "volume": 300.0}, {"date": "2026-07-13", "close": 10.94, "volume": 337.0}, {"date": "2026-07-14", "close": 10.94, "volume": 273.0}, {"date": "2026-07-15", "close": 10.94, "volume": null}, {"date": "2026-07-16", "close": 10.94, "volume": null}, {"date": "2026-07-17", "close": 10.94, "volume": null}, {"date": "2026-07-20", "close": 10.94, "volume": 1058.0}, {"date": "2026-07-21", "close": 10.94, "volume": null}, {"date": "2026-07-22", "close": 10.94, "volume": 303.0}, {"date": "2026-07-23", "close": 10.94, "volume": null}, {"date": "2026-07-24", "close": 10.94, "volume": null}, {"date": "2026-07-27", "close": 10.94, "volume": null}, {"date": "2026-07-28", "close": 10.94, "volume": 4491.0}, {"date": "2026-07-29", "close": 10.94, "volume": 1859.0}, {"date": "2026-07-30", "close": 10.94, "volume": null}, {"date": "2026-07-31", "close": 10.94, "volume": 1020.0}, {"date": "2026-08-03", "close": 10.9, "volume": 294.0}, {"date": "2026-08-04", "close": 10.94, "volume": 267.0}, {"date": "2026-08-05", "close": 10.94, "volume": null}, {"date": "2026-08-06", "close": 10.94, "volume": null}, {"date": "2026-08-07", "close": 10.94, "volume": null}, {"date": "2026-08-10", "close": 10.94, "volume": null}, {"date": "2026-08-11", "close": 10.94, "volume": null}, {"date": "2026-08-12", "close": 10.93, "volume": 285.0}, {"date": "2026-08-13", "close": 10.93, "volume": 266.0}, {"date": "2026-08-14", "close": 10.99, "volume": 2575.0}, {"date": "2026-08-17", "close": 10.98, "volume": 1566.0}, {"date": "2026-08-18", "close": 10.98, "volume": null}, {"date": "2026-08-19", "close": 10.99, "volume": 1268.0}, {"date": "2026-08-20", "close": 10.98, "volume": 13735.0}, {"date": "2026-08-21", "close": 10.93, "volume": 17293.0}, {"date": "2026-08-24", "close": 10.95, "volume": 2097.0}, {"date": "2026-08-25", "close": 10.95, "volume": 511.0}, {"date": "2026-08-26", "close": 10.97, "volume": 822.0}, {"date": "2026-08-27", "close": 10.95, "volume": 939.0}, {"date": "2026-08-28", "close": 10.95, "volume": null}, {"date": "2026-08-31", "close": 10.98, "volume": 3441.0}, {"date": "2026-09-01", "close": 11.2, "volume": 3257.0}, {"date": "2026-09-02", "close": 11.13, "volume": 3661.0}, {"date": "2026-09-03", "close": 11.13, "volume": null}, {"date": "2026-09-04", "close": 11.13, "volume": null}, {"date": "2026-09-08", "close": 11.2, "volume": 2014.0}, {"date": "2026-09-09", "close": 11.025, "volume": 6347.0}, {"date": "2026-09-10", "close": 11.025, "volume": null}, {"date": "2026-09-11", "close": 11.15, "volume": 666.0}, {"date": "2026-09-14", "close": 11.1, "volume": 9984.0}, {"date": "2026-09-15", "close": 11.08, "volume": 5713.0}, {"date": "2026-09-16", "close": 11.08, "volume": null}, {"date": "2026-09-17", "close": 11.0, "volume": 3617.0}, {"date": "2026-09-18", "close": 11.0, "volume": null}, {"date": "2026-09-21", "close": 10.895, "volume": 22133.0}, {"date": "2026-09-22", "close": 10.94, "volume": 1283.0}], "refreshing": true}