{"ticker": "SIMAU", "overview": {"name": "SIM Acquisition Corp. I - Unit", "country": "United States"}, "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": "SIMAU", "has_prices": true, "as_of": "2026-09-22", "last": 11.25, "prev_close": 11.25, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": null, "vwap_20": 11.25, "vwap_60": 10.944838098585361, "vwap_250": 12.515678480260323, "high_52w": 17.0, "low_52w": 10.68, "avg_volume_20": 2200.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-105289", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "Magnetar Financial LLC", "who_key": "Magnetar Financial 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": null, "country": "", "headline": "Magnetar Financial LLC raises a passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1352851/0001104659-26-105289-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "13DG-0001604488-26-000095", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "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": null, "country": "", "headline": "First Trust Capital Management L.P. raises a passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000095-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001167557-26-000160", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC raises a passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000160-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0001539041-26-000017", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "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": null, "country": "", "headline": "PICTON MAHONEY ASSET MANAGEMENT raises a passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000017-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "13DG-0001604488-26-000070", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "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": null, "country": "", "headline": "First Trust Capital Management L.P. moves to a 5.09% passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000070-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001140361-26-021488", "src": "13DG", "ticker": "SIMAU", "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 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SIM Acquisition Corp. I moves to a 3.34% passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/2014982/0001140361-26-021488-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001539041-26-000011", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "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": null, "country": "", "headline": "PICTON MAHONEY ASSET MANAGEMENT adjusts its stake in SIMAU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000011-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-105289", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "Magnetar Financial LLC", "who_key": "Magnetar Financial 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": null, "country": "", "headline": "Magnetar Financial LLC raises a passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1352851/0001104659-26-105289-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "13DG-0001604488-26-000095", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "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": null, "country": "", "headline": "First Trust Capital Management L.P. raises a passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000095-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116085}, {"id": "13DG-0001167557-26-000160", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC raises a passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000160-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118965}, {"id": "13DG-0001539041-26-000017", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "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": null, "country": "", "headline": "PICTON MAHONEY ASSET MANAGEMENT raises a passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000017-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120405}, {"id": "13DG-0001604488-26-000070", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "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": null, "country": "", "headline": "First Trust Capital Management L.P. moves to a 5.09% passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000070-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001140361-26-021488", "src": "13DG", "ticker": "SIMAU", "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 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SIM Acquisition Corp. I moves to a 3.34% passive stake in SIMAU", "source_url": "https://www.sec.gov/Archives/edgar/data/2014982/0001140361-26-021488-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247125}, {"id": "13DG-0001539041-26-000011", "src": "13DG", "ticker": "SIMAU", "cik": "2014982", "company": "SIM Acquisition Corp. I", "company_raw": "SIM Acquisition Corp. I", "who": "Picton Mahoney Asset Management", "who_key": "PICTON MAHONEY ASSET MANAGEMENT", "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": null, "country": "", "headline": "PICTON MAHONEY ASSET MANAGEMENT adjusts its stake in SIMAU (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1539041/0001539041-26-000011-index.htm", "trade_date": "2026-04-27", "timestamp": "2026-04-27", "mins": 273045}], "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": [], "performance": {"ticker": "SIMAU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-07-10", "close": 9.98, "volume": 11998580.0}, {"date": "2024-07-11", "close": 9.98, "volume": 1192096.0}, {"date": "2024-07-12", "close": 9.96, "volume": 1465852.0}, {"date": "2024-07-15", "close": 9.96, "volume": 237688.0}, {"date": "2024-07-16", "close": 9.955, "volume": 478306.0}, {"date": "2024-07-17", "close": 9.97, "volume": 401751.0}, {"date": "2024-07-18", "close": 9.96, "volume": 259017.0}, {"date": "2024-07-19", "close": 9.97, "volume": 277797.0}, {"date": "2024-07-22", "close": 9.965, "volume": 42771.0}, {"date": "2024-07-23", "close": 9.9783, "volume": 42240.0}, {"date": "2024-07-24", "close": 9.975, "volume": 5331.0}, {"date": "2024-07-25", "close": 9.96, "volume": 94312.0}, {"date": "2024-07-26", "close": 9.98, "volume": 40274.0}, {"date": "2024-07-29", "close": 9.97, "volume": 406.0}, {"date": "2024-07-30", "close": 9.98, "volume": 11324.0}, {"date": "2024-07-31", "close": 9.96, "volume": 12076.0}, {"date": "2024-08-01", "close": 9.97, "volume": 549.0}, {"date": "2024-08-02", "close": 9.96, "volume": 6515.0}, {"date": "2024-08-05", "close": 9.965, "volume": 96836.0}, {"date": "2024-08-06", "close": 9.96, "volume": 730155.0}, {"date": "2024-08-07", "close": 9.96, "volume": 534.0}, {"date": "2024-08-08", "close": 9.99, "volume": 2353.0}, {"date": "2024-08-09", "close": 9.99, "volume": null}, {"date": "2024-08-12", "close": 9.99, "volume": 112290.0}, {"date": "2024-08-13", "close": 9.9787, "volume": 1823.0}, {"date": "2024-08-14", "close": 9.97, "volume": 3025.0}, {"date": "2024-08-15", "close": 9.96, "volume": 216.0}, {"date": "2024-08-16", "close": 9.98, "volume": 342.0}, {"date": "2024-08-19", "close": 9.98, "volume": 8689.0}, {"date": "2024-08-20", "close": 9.97, "volume": 1123.0}, {"date": "2024-08-21", "close": 9.98, "volume": 1501.0}, {"date": "2024-08-22", "close": 9.98, "volume": 152849.0}, {"date": "2024-08-23", "close": 9.98, "volume": null}, {"date": "2024-08-26", "close": 9.97, "volume": 205419.0}, {"date": "2024-08-27", "close": 9.9816, "volume": 200441.0}, {"date": "2024-08-28", "close": 9.99, "volume": 54245.0}, {"date": "2024-08-29", "close": 9.987, "volume": 6076.0}, {"date": "2024-08-30", "close": 10.0, "volume": 6329.0}, {"date": "2024-09-03", "close": 10.0, "volume": null}, {"date": "2024-09-04", "close": 10.0, "volume": null}, {"date": "2024-09-05", "close": 10.0, "volume": 4840.0}, {"date": "2024-09-06", "close": 10.0, "volume": 1453.0}, {"date": "2024-09-09", "close": 10.01, "volume": 402854.0}, {"date": "2024-09-10", "close": 10.01, "volume": 79930.0}, {"date": "2024-09-11", "close": 10.01, "volume": 5907.0}, {"date": "2024-09-12", "close": 10.01, "volume": null}, {"date": "2024-09-13", "close": 10.01, "volume": null}, {"date": "2024-09-16", "close": 10.05, "volume": 2650.0}, {"date": "2024-09-17", "close": 10.05, "volume": null}, {"date": "2024-09-18", "close": 10.05, "volume": null}, {"date": "2024-09-19", "close": 10.0, "volume": 311.0}, {"date": "2024-09-20", "close": 10.0, "volume": 100.0}, {"date": "2024-09-23", "close": 10.0, "volume": null}, {"date": "2024-09-24", "close": 10.0, "volume": null}, {"date": "2024-09-25", "close": 10.0, "volume": null}, {"date": "2024-09-26", "close": 10.0, "volume": null}, {"date": "2024-09-27", "close": 10.0, "volume": null}, {"date": "2024-09-30", "close": 10.04, "volume": 528.0}, {"date": "2024-10-01", "close": 10.04, "volume": null}, {"date": "2024-10-02", "close": 10.04, "volume": null}, {"date": "2024-10-03", "close": 10.04, "volume": null}, {"date": "2024-10-04", "close": 10.04, "volume": null}, {"date": "2024-10-07", "close": 10.04, "volume": null}, {"date": "2024-10-08", "close": 10.04, "volume": null}, {"date": "2024-10-09", "close": 10.03, "volume": 12974.0}, {"date": "2024-10-10", "close": 10.03, "volume": 3592.0}, {"date": "2024-10-11", "close": 10.0, "volume": 4747.0}, {"date": "2024-10-14", "close": 9.99, "volume": 4207.0}, {"date": "2024-10-15", "close": 9.99, "volume": null}, {"date": "2024-10-16", "close": 9.99, "volume": null}, {"date": "2024-10-17", "close": 9.99, "volume": null}, {"date": "2024-10-18", "close": 9.9901, "volume": 1120.0}, {"date": "2024-10-21", "close": 10.0188, "volume": 579.0}, {"date": "2024-10-22", "close": 10.0188, "volume": null}, {"date": "2024-10-23", "close": 10.0188, "volume": null}, {"date": "2024-10-24", "close": 10.0188, "volume": null}, {"date": "2024-10-25", "close": 10.05, "volume": 100.0}, {"date": "2024-10-28", "close": 10.01, "volume": 351.0}, {"date": "2024-10-29", "close": 10.01, "volume": 1280.0}, {"date": "2024-10-30", "close": 10.01, "volume": null}, {"date": "2024-10-31", "close": 10.01, "volume": null}, {"date": "2024-11-01", "close": 10.01, "volume": null}, {"date": "2024-11-04", "close": 10.01, "volume": null}, {"date": "2024-11-05", "close": 10.01, "volume": null}, {"date": "2024-11-06", "close": 10.01, "volume": null}, {"date": "2024-11-07", "close": 10.01, "volume": null}, {"date": "2024-11-08", "close": 10.01, "volume": null}, {"date": "2024-11-11", "close": 10.01, "volume": null}, {"date": "2024-11-12", "close": 10.01, "volume": null}, {"date": "2024-11-13", "close": 10.45, "volume": 900.0}, {"date": "2024-11-14", "close": 10.67, "volume": 6917.0}, {"date": "2024-11-15", "close": 10.08, "volume": 9748.0}, {"date": "2024-11-18", "close": 10.06, "volume": 4934.0}, {"date": "2024-11-19", "close": 10.05, "volume": 11651.0}, {"date": "2024-11-20", "close": 10.08, "volume": 2157.0}, {"date": "2024-11-21", "close": 10.08, "volume": null}, {"date": "2024-11-22", "close": 10.08, "volume": null}, {"date": "2024-11-25", "close": 10.07, "volume": 371.0}, {"date": "2024-11-26", "close": 10.04, "volume": 870.0}, {"date": "2024-11-27", "close": 10.04, "volume": 1855.0}, {"date": "2024-11-29", "close": 10.04, "volume": 1259.0}, {"date": "2024-12-02", "close": 10.04, "volume": 818.0}, {"date": "2024-12-03", "close": 10.05, "volume": 439.0}, {"date": "2024-12-04", "close": 10.05, "volume": 493.0}, {"date": "2024-12-05", "close": 10.05, "volume": 820.0}, {"date": "2024-12-06", "close": 10.05, "volume": 1006.0}, {"date": "2024-12-09", "close": 10.05, "volume": null}, {"date": "2024-12-10", "close": 10.05, "volume": 9261.0}, {"date": "2024-12-11", "close": 10.05, "volume": null}, {"date": "2024-12-12", "close": 10.06, "volume": 600.0}, {"date": "2024-12-13", "close": 10.07, "volume": 685.0}, {"date": "2024-12-16", "close": 10.05, "volume": 1453.0}, {"date": "2024-12-17", "close": 10.05, "volume": 11758.0}, {"date": "2024-12-18", "close": 10.06, "volume": 2821.0}, {"date": "2024-12-19", "close": 10.06, "volume": null}, {"date": "2024-12-20", "close": 10.07, "volume": 9033.0}, {"date": "2024-12-23", "close": 11.08, "volume": 704.0}, {"date": "2024-12-24", "close": 10.15, "volume": 619.0}, {"date": "2024-12-26", "close": 10.15, "volume": null}, {"date": "2024-12-27", "close": 10.15, "volume": null}, {"date": "2024-12-30", "close": 10.15, "volume": null}, {"date": "2024-12-31", "close": 10.08, "volume": 1910.0}, {"date": "2025-01-02", "close": 10.08, "volume": null}, {"date": "2025-01-03", "close": 10.08, "volume": null}, {"date": "2025-01-06", "close": 10.08, "volume": null}, {"date": "2025-01-07", "close": 10.08, "volume": null}, {"date": "2025-01-08", "close": 10.08, "volume": null}, {"date": "2025-01-10", "close": 10.08, "volume": null}, {"date": "2025-01-13", "close": 10.08, "volume": null}, {"date": "2025-01-14", "close": 10.08, "volume": null}, {"date": "2025-01-15", "close": 10.08, "volume": null}, {"date": "2025-01-16", "close": 10.08, "volume": null}, {"date": "2025-01-17", "close": 10.08, "volume": null}, {"date": "2025-01-21", "close": 10.08, "volume": null}, {"date": "2025-01-22", "close": 10.08, "volume": null}, {"date": "2025-01-23", "close": 10.2, "volume": 100.0}, {"date": "2025-01-24", "close": 10.2, "volume": null}, {"date": "2025-01-27", "close": 10.13, "volume": 264.0}, {"date": "2025-01-28", "close": 10.13, "volume": null}, {"date": "2025-01-29", "close": 10.13, "volume": null}, {"date": "2025-01-30", "close": 10.4697, "volume": 250.0}, {"date": "2025-01-31", "close": 10.1934, "volume": 4148.0}, {"date": "2025-02-03", "close": 10.1934, "volume": null}, {"date": "2025-02-04", "close": 10.1934, "volume": null}, {"date": "2025-02-05", "close": 10.1934, "volume": null}, {"date": "2025-02-06", "close": 10.1934, "volume": null}, {"date": "2025-02-07", "close": 10.1645, "volume": 805.0}, {"date": "2025-02-10", "close": 10.16, "volume": 383.0}, {"date": "2025-02-11", "close": 10.21, "volume": 5113.0}, {"date": "2025-02-12", "close": 10.21, "volume": null}, {"date": "2025-02-13", "close": 10.21, "volume": null}, {"date": "2025-02-14", "close": 10.21, "volume": null}, {"date": "2025-02-18", "close": 10.21, "volume": null}, {"date": "2025-02-19", "close": 10.21, "volume": null}, {"date": "2025-02-20", "close": 10.21, "volume": 300.0}, {"date": "2025-02-21", "close": 10.19, "volume": 1313.0}, {"date": "2025-02-24", "close": 10.18, "volume": 322.0}, {"date": "2025-02-25", "close": 10.2, "volume": 2440.0}, {"date": "2025-02-26", "close": 10.2, "volume": null}, {"date": "2025-02-27", "close": 10.24, "volume": 132.0}, {"date": "2025-02-28", "close": 10.2001, "volume": 2332.0}, {"date": "2025-03-03", "close": 10.2001, "volume": null}, {"date": "2025-03-04", "close": 10.2001, "volume": null}, {"date": "2025-03-05", "close": 10.2001, "volume": null}, {"date": "2025-03-06", "close": 10.16, "volume": 101.0}, {"date": "2025-03-07", "close": 10.16, "volume": null}, {"date": "2025-03-10", "close": 10.15, "volume": 649.0}, {"date": "2025-03-11", "close": 10.2, "volume": 1931.0}, {"date": "2025-03-12", "close": 10.2, "volume": null}, {"date": "2025-03-13", "close": 10.2, "volume": 1118.0}, {"date": "2025-03-14", "close": 10.23, "volume": 4435.0}, {"date": "2025-03-17", "close": 10.23, "volume": 4536.0}, {"date": "2025-03-18", "close": 10.29, "volume": 9930.0}, {"date": "2025-03-19", "close": 10.29, "volume": null}, {"date": "2025-03-20", "close": 10.29, "volume": null}, {"date": "2025-03-21", "close": 10.29, "volume": null}, {"date": "2025-03-24", "close": 10.16, "volume": 625.0}, {"date": "2025-03-25", "close": 10.16, "volume": null}, {"date": "2025-03-26", "close": 10.16, "volume": null}, {"date": "2025-03-27", "close": 10.16, "volume": null}, {"date": "2025-03-28", "close": 10.16, "volume": null}, {"date": "2025-03-31", "close": 10.29, "volume": 193.0}, {"date": "2025-04-01", "close": 10.6, "volume": 757.0}, {"date": "2025-04-02", "close": 10.28, "volume": 7619.0}, {"date": "2025-04-03", "close": 10.23, "volume": 13932.0}, {"date": "2025-04-04", "close": 10.26, "volume": 5098.0}, {"date": "2025-04-07", "close": 10.24, "volume": 1827.0}, {"date": "2025-04-08", "close": 10.34, "volume": 2528.0}, {"date": "2025-04-09", "close": 10.25, "volume": 3093.0}, {"date": "2025-04-10", "close": 10.32, "volume": 1735.0}, {"date": "2025-04-11", "close": 10.4, "volume": 4758.0}, {"date": "2025-04-14", "close": 10.25, "volume": 2502.0}, {"date": "2025-04-15", "close": 10.25, "volume": 740.0}, {"date": "2025-04-16", "close": 10.26, "volume": 500.0}, {"date": "2025-04-17", "close": 10.26, "volume": null}, {"date": "2025-04-21", "close": 10.26, "volume": null}, {"date": "2025-04-22", "close": 10.26, "volume": null}, {"date": "2025-04-23", "close": 10.26, "volume": null}, {"date": "2025-04-24", "close": 10.26, "volume": null}, {"date": "2025-04-25", "close": 10.29, "volume": 1709.0}, {"date": "2025-04-28", "close": 10.29, "volume": null}, {"date": "2025-04-29", "close": 10.26, "volume": 101.0}, {"date": "2025-04-30", "close": 10.35, "volume": 5017.0}, {"date": "2025-05-01", "close": 10.35, "volume": null}, {"date": "2025-05-02", "close": 10.32, "volume": 1024.0}, {"date": "2025-05-05", "close": 10.32, "volume": null}, {"date": "2025-05-06", "close": 10.34, "volume": 1340.0}, {"date": "2025-05-07", "close": 10.3, "volume": 6065.0}, {"date": "2025-05-08", "close": 10.3, "volume": null}, {"date": "2025-05-09", "close": 10.31, "volume": 542.0}, {"date": "2025-05-12", "close": 10.31, "volume": null}, {"date": "2025-05-13", "close": 10.31, "volume": null}, {"date": "2025-05-14", "close": 10.31, "volume": null}, {"date": "2025-05-15", "close": 10.2301, "volume": 114.0}, {"date": "2025-05-16", "close": 10.2301, "volume": null}, {"date": "2025-05-19", "close": 10.2301, "volume": null}, {"date": "2025-05-20", "close": 10.38, "volume": 500.0}, {"date": "2025-05-21", "close": 10.38, "volume": null}, {"date": "2025-05-22", "close": 10.38, "volume": null}, {"date": "2025-05-23", "close": 10.38, "volume": null}, {"date": "2025-05-27", "close": 10.38, "volume": null}, {"date": "2025-05-28", "close": 10.5, "volume": 16251.0}, {"date": "2025-05-29", "close": 10.5, "volume": 335.0}, {"date": "2025-05-30", "close": 10.5, "volume": null}, {"date": "2025-06-02", "close": 10.5, "volume": null}, {"date": "2025-06-03", "close": 10.5, "volume": null}, {"date": "2025-06-04", "close": 10.5, "volume": null}, {"date": "2025-06-05", "close": 10.5, "volume": null}, {"date": "2025-06-06", "close": 10.5, "volume": null}, {"date": "2025-06-09", "close": 10.5, "volume": null}, {"date": "2025-06-10", "close": 10.5, "volume": null}, {"date": "2025-06-11", "close": 10.5, "volume": null}, {"date": "2025-06-12", "close": 10.5, "volume": null}, {"date": "2025-06-13", "close": 10.5, "volume": null}, {"date": "2025-06-16", "close": 10.5, "volume": null}, {"date": "2025-06-17", "close": 10.5, "volume": null}, {"date": "2025-06-18", "close": 10.5, "volume": null}, {"date": "2025-06-20", "close": 10.5, "volume": null}, {"date": "2025-06-23", "close": 10.5, "volume": null}, {"date": "2025-06-24", "close": 10.5, "volume": null}, {"date": "2025-06-25", "close": 10.5, "volume": null}, {"date": "2025-06-26", "close": 10.5, "volume": null}, {"date": "2025-06-27", "close": 10.5, "volume": null}, {"date": "2025-06-30", "close": 10.5, "volume": null}, {"date": "2025-07-01", "close": 10.5, "volume": null}, {"date": "2025-07-02", "close": 10.5, "volume": null}, {"date": "2025-07-03", "close": 10.5, "volume": null}, {"date": "2025-07-07", "close": 10.5, "volume": null}, {"date": "2025-07-08", "close": 10.5, "volume": null}, {"date": "2025-07-09", "close": 10.5, "volume": null}, {"date": "2025-07-10", "close": 10.5, "volume": null}, {"date": "2025-07-11", "close": 10.5, "volume": null}, {"date": "2025-07-14", "close": 10.5, "volume": null}, {"date": "2025-07-15", "close": 10.5, "volume": null}, {"date": "2025-07-16", "close": 10.5, "volume": null}, {"date": "2025-07-17", "close": 10.5, "volume": null}, {"date": "2025-07-18", "close": 10.5, "volume": null}, {"date": "2025-07-21", "close": 10.5, "volume": null}, {"date": "2025-07-22", "close": 10.5, "volume": null}, {"date": "2025-07-23", "close": 10.5, "volume": null}, {"date": "2025-07-24", "close": 10.5, "volume": null}, {"date": "2025-07-25", "close": 10.5, "volume": null}, {"date": "2025-07-28", "close": 10.5, "volume": null}, {"date": "2025-07-29", "close": 10.5, "volume": null}, {"date": "2025-07-30", "close": 10.5, "volume": null}, {"date": "2025-07-31", "close": 10.5, "volume": null}, {"date": "2025-08-01", "close": 10.5, "volume": null}, {"date": "2025-08-04", "close": 10.5, "volume": null}, {"date": "2025-08-05", "close": 10.5, "volume": null}, {"date": "2025-08-06", "close": 10.5, "volume": null}, {"date": "2025-08-07", "close": 10.5, "volume": null}, {"date": "2025-08-08", "close": 10.5, "volume": null}, {"date": "2025-08-11", "close": 10.5, "volume": null}, {"date": "2025-08-12", "close": 10.5, "volume": null}, {"date": "2025-08-13", "close": 10.5, "volume": null}, {"date": "2025-08-14", "close": 10.5, "volume": null}, {"date": "2025-08-15", "close": 10.5, "volume": null}, {"date": "2025-08-18", "close": 10.5, "volume": null}, {"date": "2025-08-19", "close": 10.5, "volume": null}, {"date": "2025-08-20", "close": 10.5, "volume": null}, {"date": "2025-08-21", "close": 10.5, "volume": null}, {"date": "2025-08-22", "close": 10.5, "volume": null}, {"date": "2025-08-25", "close": 10.5, "volume": null}, {"date": "2025-08-26", "close": 10.5, "volume": null}, {"date": "2025-08-27", "close": 10.5, "volume": null}, {"date": "2025-08-28", "close": 10.5, "volume": null}, {"date": "2025-08-29", "close": 10.5, "volume": null}, {"date": "2025-09-02", "close": 10.5, "volume": null}, {"date": "2025-09-03", "close": 10.5, "volume": null}, {"date": "2025-09-04", "close": 10.5, "volume": null}, {"date": "2025-09-05", "close": 10.5, "volume": null}, {"date": "2025-09-08", "close": 10.5, "volume": null}, {"date": "2025-09-09", "close": 10.5, "volume": null}, {"date": "2025-09-10", "close": 10.5, "volume": null}, {"date": "2025-09-11", "close": 10.5, "volume": null}, {"date": "2025-09-12", "close": 10.5, "volume": null}, {"date": "2025-09-15", "close": 10.5, "volume": null}, {"date": "2025-09-16", "close": 10.5, "volume": null}, {"date": "2025-09-17", "close": 10.5, "volume": null}, {"date": "2025-09-18", "close": 10.5, "volume": null}, {"date": "2025-09-19", "close": 10.5, "volume": null}, {"date": "2025-09-22", "close": 10.5, "volume": null}, {"date": "2025-09-23", "close": 10.5, "volume": null}, {"date": "2025-09-24", "close": 10.5, "volume": null}, {"date": "2025-09-25", "close": 10.69, "volume": 100.0}, {"date": "2025-09-26", "close": 10.69, "volume": null}, {"date": "2025-09-29", "close": 10.69, "volume": null}, {"date": "2025-09-30", "close": 10.69, "volume": null}, {"date": "2025-10-01", "close": 10.69, "volume": null}, {"date": "2025-10-02", "close": 10.69, "volume": null}, {"date": "2025-10-03", "close": 10.69, "volume": null}, {"date": "2025-10-06", "close": 10.69, "volume": null}, {"date": "2025-10-07", "close": 10.69, "volume": null}, {"date": "2025-10-08", "close": 10.69, "volume": null}, {"date": "2025-10-09", "close": 10.69, "volume": null}, {"date": "2025-10-10", "close": 10.69, "volume": null}, {"date": "2025-10-13", "close": 10.69, "volume": null}, {"date": "2025-10-14", "close": 10.69, "volume": null}, {"date": "2025-10-15", "close": 10.6, "volume": 855.0}, {"date": "2025-10-16", "close": 10.6, "volume": null}, {"date": "2025-10-17", "close": 10.6, "volume": null}, {"date": "2025-10-20", "close": 10.6, "volume": null}, {"date": "2025-10-21", "close": 10.69, "volume": 294.0}, {"date": "2025-10-22", "close": 10.69, "volume": null}, {"date": "2025-10-23", "close": 10.69, "volume": null}, {"date": "2025-10-24", "close": 10.69, "volume": null}, {"date": "2025-10-27", "close": 10.69, "volume": null}, {"date": "2025-10-28", "close": 10.69, "volume": null}, {"date": "2025-10-29", "close": 10.69, "volume": null}, {"date": "2025-10-30", "close": 10.69, "volume": null}, {"date": "2025-10-31", "close": 10.8, "volume": 100.0}, {"date": "2025-11-03", "close": 10.8, "volume": null}, {"date": "2025-11-04", "close": 10.8, "volume": null}, {"date": "2025-11-05", "close": 10.8, "volume": null}, {"date": "2025-11-06", "close": 10.8, "volume": null}, {"date": "2025-11-07", "close": 10.8, "volume": null}, {"date": "2025-11-10", "close": 10.8, "volume": null}, {"date": "2025-11-11", "close": 10.8, "volume": null}, {"date": "2025-11-12", "close": 10.8, "volume": null}, {"date": "2025-11-13", "close": 10.8, "volume": null}, {"date": "2025-11-14", "close": 10.8, "volume": null}, {"date": "2025-11-17", "close": 10.8, "volume": null}, {"date": "2025-11-18", "close": 10.8, "volume": null}, {"date": "2025-11-19", "close": 10.8, "volume": null}, {"date": "2025-11-20", "close": 10.8, "volume": null}, {"date": "2025-11-21", "close": 10.8, "volume": null}, {"date": "2025-11-24", "close": 10.8, "volume": null}, {"date": "2025-11-25", "close": 10.8, "volume": null}, {"date": "2025-11-26", "close": 10.8, "volume": null}, {"date": "2025-11-28", "close": 10.8, "volume": null}, {"date": "2025-12-01", "close": 10.8, "volume": null}, {"date": "2025-12-02", "close": 10.8, "volume": null}, {"date": "2025-12-03", "close": 10.8, "volume": null}, {"date": "2025-12-04", "close": 10.8, "volume": null}, {"date": "2025-12-05", "close": 10.8, "volume": null}, {"date": "2025-12-08", "close": 10.8, "volume": null}, {"date": "2025-12-09", "close": 10.8, "volume": null}, {"date": "2025-12-10", "close": 10.8, "volume": null}, {"date": "2025-12-11", "close": 10.8, "volume": null}, {"date": "2025-12-12", "close": 10.8, "volume": null}, {"date": "2025-12-15", "close": 10.8, "volume": null}, {"date": "2025-12-16", "close": 10.8, "volume": null}, {"date": "2025-12-17", "close": 10.8, "volume": null}, {"date": "2025-12-18", "close": 10.8, "volume": null}, {"date": "2025-12-19", "close": 10.8, "volume": null}, {"date": "2025-12-22", "close": 10.8, "volume": null}, {"date": "2025-12-23", "close": 10.8, "volume": null}, {"date": "2025-12-24", "close": 10.8, "volume": null}, {"date": "2025-12-26", "close": 10.8, "volume": null}, {"date": "2025-12-29", "close": 10.8, "volume": null}, {"date": "2025-12-30", "close": 10.8, "volume": null}, {"date": "2025-12-31", "close": 10.8, "volume": null}, {"date": "2026-01-02", "close": 10.89, "volume": 796.0}, {"date": "2026-01-05", "close": 10.82, "volume": 502.0}, {"date": "2026-01-06", "close": 10.85, "volume": 1500.0}, {"date": "2026-01-07", "close": 10.68, "volume": 2827.0}, {"date": "2026-01-08", "close": 10.68, "volume": null}, {"date": "2026-01-09", "close": 10.68, "volume": null}, {"date": "2026-01-12", "close": 10.68, "volume": 400.0}, {"date": "2026-01-13", "close": 10.68, "volume": 600.0}, {"date": "2026-01-14", "close": 10.68, "volume": null}, {"date": "2026-01-15", "close": 10.68, "volume": null}, {"date": "2026-01-16", "close": 10.68, "volume": 300.0}, {"date": "2026-01-20", "close": 10.68, "volume": null}, {"date": "2026-01-21", "close": 10.73, "volume": 1639.0}, {"date": "2026-01-22", "close": 10.73, "volume": 1640.0}, {"date": "2026-01-23", "close": 10.72, "volume": 100.0}, {"date": "2026-01-26", "close": 10.79, "volume": 200.0}, {"date": "2026-01-27", "close": 10.79, "volume": null}, {"date": "2026-01-28", "close": 10.79, "volume": null}, {"date": "2026-01-29", "close": 10.79, "volume": null}, {"date": "2026-01-30", "close": 10.79, "volume": null}, {"date": "2026-02-02", "close": 10.79, "volume": null}, {"date": "2026-02-03", "close": 10.79, "volume": null}, {"date": "2026-02-04", "close": 10.79, "volume": null}, {"date": "2026-02-05", "close": 10.79, "volume": null}, {"date": "2026-02-06", "close": 10.79, "volume": null}, {"date": "2026-02-09", "close": 10.79, "volume": null}, {"date": "2026-02-10", "close": 10.79, "volume": null}, {"date": "2026-02-11", "close": 10.79, "volume": null}, {"date": "2026-02-12", "close": 10.79, "volume": null}, {"date": "2026-02-13", "close": 10.79, "volume": null}, {"date": "2026-02-17", "close": 10.79, "volume": null}, {"date": "2026-02-18", "close": 10.79, "volume": null}, {"date": "2026-02-19", "close": 10.79, "volume": null}, {"date": "2026-02-20", "close": 10.79, "volume": null}, {"date": "2026-02-23", "close": 10.79, "volume": null}, {"date": "2026-02-24", "close": 10.79, "volume": null}, {"date": "2026-02-25", "close": 10.79, "volume": null}, {"date": "2026-02-26", "close": 10.79, "volume": null}, {"date": "2026-02-27", "close": 10.79, "volume": null}, {"date": "2026-03-02", "close": 10.79, "volume": null}, {"date": "2026-03-03", "close": 10.79, "volume": null}, {"date": "2026-03-04", "close": 10.79, "volume": null}, {"date": "2026-03-05", "close": 10.79, "volume": null}, {"date": "2026-03-06", "close": 10.79, "volume": null}, {"date": "2026-03-09", "close": 10.79, "volume": null}, {"date": "2026-03-10", "close": 10.79, "volume": null}, {"date": "2026-03-11", "close": 10.79, "volume": null}, {"date": "2026-03-12", "close": 10.79, "volume": null}, {"date": "2026-03-13", "close": 10.79, "volume": null}, {"date": "2026-03-16", "close": 10.79, "volume": null}, {"date": "2026-03-17", "close": 10.79, "volume": null}, {"date": "2026-03-18", "close": 10.79, "volume": null}, {"date": "2026-03-19", "close": 10.79, "volume": null}, {"date": "2026-03-20", "close": 10.79, "volume": null}, {"date": "2026-03-23", "close": 10.79, "volume": null}, {"date": "2026-03-24", "close": 10.79, "volume": null}, {"date": "2026-03-25", "close": 10.79, "volume": null}, {"date": "2026-03-26", "close": 10.79, "volume": null}, {"date": "2026-03-27", "close": 10.79, "volume": null}, {"date": "2026-03-30", "close": 10.79, "volume": null}, {"date": "2026-03-31", "close": 10.79, "volume": null}, {"date": "2026-04-01", "close": 10.79, "volume": null}, {"date": "2026-04-02", "close": 10.79, "volume": null}, {"date": "2026-04-06", "close": 10.79, "volume": null}, {"date": "2026-04-07", "close": 10.79, "volume": null}, {"date": "2026-04-08", "close": 10.79, "volume": null}, {"date": "2026-04-09", "close": 10.79, "volume": null}, {"date": "2026-04-10", "close": 10.79, "volume": null}, {"date": "2026-04-13", "close": 10.79, "volume": null}, {"date": "2026-04-14", "close": 10.79, "volume": null}, {"date": "2026-04-15", "close": 10.79, "volume": null}, {"date": "2026-04-16", "close": 10.79, "volume": null}, {"date": "2026-04-17", "close": 10.79, "volume": null}, {"date": "2026-04-20", "close": 10.79, "volume": null}, {"date": "2026-04-21", "close": 10.79, "volume": null}, {"date": "2026-04-22", "close": 10.79, "volume": null}, {"date": "2026-04-23", "close": 10.79, "volume": null}, {"date": "2026-04-24", "close": 10.79, "volume": null}, {"date": "2026-04-27", "close": 10.79, "volume": null}, {"date": "2026-04-28", "close": 10.79, "volume": null}, {"date": "2026-04-29", "close": 10.79, "volume": null}, {"date": "2026-04-30", "close": 10.79, "volume": null}, {"date": "2026-05-01", "close": 10.89, "volume": 300.0}, {"date": "2026-05-04", "close": 10.89, "volume": null}, {"date": "2026-05-05", "close": 10.89, "volume": null}, {"date": "2026-05-06", "close": 10.89, "volume": null}, {"date": "2026-05-07", "close": 10.89, "volume": null}, {"date": "2026-05-08", "close": 10.89, "volume": null}, {"date": "2026-05-11", "close": 10.89, "volume": null}, {"date": "2026-05-12", "close": 10.89, "volume": null}, {"date": "2026-05-13", "close": 10.89, "volume": null}, {"date": "2026-05-14", "close": 10.89, "volume": null}, {"date": "2026-05-15", "close": 10.89, "volume": null}, {"date": "2026-05-18", "close": 10.89, "volume": null}, {"date": "2026-05-19", "close": 10.89, "volume": null}, {"date": "2026-05-20", "close": 10.89, "volume": null}, {"date": "2026-05-21", "close": 13.01, "volume": 15617.0}, {"date": "2026-05-22", "close": 13.01, "volume": null}, {"date": "2026-05-26", "close": 10.91, "volume": 421.0}, {"date": "2026-05-27", "close": 10.91, "volume": null}, {"date": "2026-05-28", "close": 14.5, "volume": 2923.0}, {"date": "2026-05-29", "close": 13.7, "volume": 4508.0}, {"date": "2026-06-01", "close": 17.0, "volume": 5595.0}, {"date": "2026-06-02", "close": 17.0, "volume": null}, {"date": "2026-06-03", "close": 13.25, "volume": 603.0}, {"date": "2026-06-04", "close": 15.25, "volume": 6842.0}, {"date": "2026-06-05", "close": 16.69, "volume": 9207.0}, {"date": "2026-06-08", "close": 17.0, "volume": 898.0}, {"date": "2026-06-09", "close": 13.8, "volume": 6117.0}, {"date": "2026-06-10", "close": 13.8, "volume": null}, {"date": "2026-06-11", "close": 13.0, "volume": 5334.0}, {"date": "2026-06-12", "close": 11.21, "volume": 20384.0}, {"date": "2026-06-15", "close": 11.11, "volume": 12849.0}, {"date": "2026-06-16", "close": 10.93, "volume": 8276.0}, {"date": "2026-06-17", "close": 11.17, "volume": 113.0}, {"date": "2026-06-18", "close": 11.17, "volume": null}, {"date": "2026-06-22", "close": 11.17, "volume": null}, {"date": "2026-06-23", "close": 11.17, "volume": null}, {"date": "2026-06-24", "close": 11.17, "volume": null}, {"date": "2026-06-25", "close": 11.17, "volume": null}, {"date": "2026-06-26", "close": 11.17, "volume": null}, {"date": "2026-06-29", "close": 11.17, "volume": null}, {"date": "2026-06-30", "close": 10.93, "volume": 110.0}, {"date": "2026-07-01", "close": 10.93, "volume": null}, {"date": "2026-07-02", "close": 10.93, "volume": null}, {"date": "2026-07-06", "close": 11.09, "volume": 730.0}, {"date": "2026-07-07", "close": 11.09, "volume": null}, {"date": "2026-07-08", "close": 11.09, "volume": null}, {"date": "2026-07-09", "close": 11.09, "volume": null}, {"date": "2026-07-10", "close": 10.91, "volume": 200.0}, {"date": "2026-07-13", "close": 10.91, "volume": null}, {"date": "2026-07-14", "close": 10.91, "volume": null}, {"date": "2026-07-15", "close": 10.91, "volume": null}, {"date": "2026-07-16", "close": 10.91, "volume": null}, {"date": "2026-07-17", "close": 10.91, "volume": 640.0}, {"date": "2026-07-20", "close": 10.91, "volume": null}, {"date": "2026-07-21", "close": 10.91, "volume": null}, {"date": "2026-07-22", "close": 10.91, "volume": null}, {"date": "2026-07-23", "close": 10.91, "volume": null}, {"date": "2026-07-24", "close": 10.91, "volume": null}, {"date": "2026-07-27", "close": 10.91, "volume": 512.0}, {"date": "2026-07-28", "close": 10.91, "volume": 2200.0}, {"date": "2026-07-29", "close": 10.95, "volume": 1390.0}, {"date": "2026-07-30", "close": 10.95, "volume": null}, {"date": "2026-07-31", "close": 10.9, "volume": 1156.0}, {"date": "2026-08-03", "close": 10.94, "volume": 4073.0}, {"date": "2026-08-04", "close": 10.96, "volume": 1476.0}, {"date": "2026-08-05", "close": 10.9499, "volume": 1242.0}, {"date": "2026-08-06", "close": 10.9499, "volume": null}, {"date": "2026-08-07", "close": 10.9201, "volume": 1695.0}, {"date": "2026-08-10", "close": 10.8501, "volume": 2057.0}, {"date": "2026-08-11", "close": 10.9499, "volume": 502.0}, {"date": "2026-08-12", "close": 10.9499, "volume": 1960.0}, {"date": "2026-08-13", "close": 10.9499, "volume": null}, {"date": "2026-08-14", "close": 10.9499, "volume": null}, {"date": "2026-08-17", "close": 10.93, "volume": 1815.0}, {"date": "2026-08-18", "close": 10.93, "volume": null}, {"date": "2026-08-19", "close": 10.93, "volume": null}, {"date": "2026-08-20", "close": 10.93, "volume": null}, {"date": "2026-08-21", "close": 10.93, "volume": null}, {"date": "2026-08-24", "close": 10.93, "volume": null}, {"date": "2026-08-25", "close": 10.93, "volume": null}, {"date": "2026-08-26", "close": 10.93, "volume": null}, {"date": "2026-08-27", "close": 10.93, "volume": null}, {"date": "2026-08-28", "close": 10.93, "volume": null}, {"date": "2026-08-31", "close": 10.93, "volume": null}, {"date": "2026-09-01", "close": 11.25, "volume": 1004.0}, {"date": "2026-09-02", "close": 11.25, "volume": null}, {"date": "2026-09-03", "close": 11.25, "volume": null}, {"date": "2026-09-04", "close": 11.25, "volume": null}, {"date": "2026-09-08", "close": 11.25, "volume": null}, {"date": "2026-09-09", "close": 11.25, "volume": null}, {"date": "2026-09-10", "close": 11.25, "volume": null}, {"date": "2026-09-11", "close": 11.25, "volume": null}, {"date": "2026-09-14", "close": 11.25, "volume": null}, {"date": "2026-09-15", "close": 11.25, "volume": null}, {"date": "2026-09-16", "close": 11.25, "volume": null}, {"date": "2026-09-17", "close": 11.25, "volume": null}, {"date": "2026-09-18", "close": 11.25, "volume": null}, {"date": "2026-09-21", "close": 11.25, "volume": null}, {"date": "2026-09-22", "close": 11.25, "volume": null}], "refreshing": true}