{"ticker": "SPKL", "overview": {"name": "Spark I Acquisition Corp. - Class A Ordinary Share", "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": "SPKL", "has_prices": true, "as_of": "2026-09-22", "last": 11.59, "prev_close": 11.6, "change": -0.009999999999999787, "change_pct": -0.000862068965517223, "session_volume": 40173.0, "vwap_5": 11.59354462646564, "vwap_20": 11.580038132050753, "vwap_60": 11.979740495278847, "vwap_250": 12.197208596939053, "high_52w": 13.685, "low_52w": 11.14, "avg_volume_20": 24461.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000223", "src": "13DG", "ticker": "SPKL", "cik": "1884046", "company": "Spark I Acquisition Corp.", "company_raw": "Spark I Acquisition Corp", "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 moves to a 7.02% passive stake in SPKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000223-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-095357", "src": "13DG", "ticker": "SPKL", "cik": "1884046", "company": "Spark I Acquisition Corp.", "company_raw": "Spark I 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": null, "country": "", "headline": "MIZUHO FINANCIAL GROUP INC moves to a 0.2% passive stake in SPKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095357-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000223", "src": "13DG", "ticker": "SPKL", "cik": "1884046", "company": "Spark I Acquisition Corp.", "company_raw": "Spark I Acquisition Corp", "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 moves to a 7.02% passive stake in SPKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000223-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116086}, {"id": "13DG-0001104659-26-095357", "src": "13DG", "ticker": "SPKL", "cik": "1884046", "company": "Spark I Acquisition Corp.", "company_raw": "Spark I 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": null, "country": "", "headline": "MIZUHO FINANCIAL GROUP INC moves to a 0.2% passive stake in SPKL", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095357-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}], "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": "Spark I Acquisition Corp. - Warrant", "new_value": "Spark I Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001884046", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001884046", "applied": 1, "detected_at": "2026-10-27T18:08:04.481252"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SPKLU", "new_value": "Spark I Acquisition Corp. - Unit", "effective": "", "evidence": "SPKLU is listed again under the same company (Spark I Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.971720"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SPKL", "new_value": "Spark I Acquisition Corp. - Class A Ordinary Share", "effective": "", "evidence": "SPKL is listed again under the same company (Spark I Acquisition Corp. - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.971640"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SPKLW", "new_value": "Spark I Acquisition Corp. - Warrant", "effective": "", "evidence": "SPKLW is listed again under the same company (Spark I Acquisition Corp. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.655951"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SPKL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-27", "close": 10.07, "volume": 1463.0}, {"date": "2023-11-28", "close": 10.12, "volume": 472280.0}, {"date": "2023-11-29", "close": 10.12, "volume": 40431.0}, {"date": "2023-11-30", "close": 10.12, "volume": null}, {"date": "2023-12-01", "close": 10.12, "volume": null}, {"date": "2023-12-04", "close": 10.12, "volume": null}, {"date": "2023-12-05", "close": 10.12, "volume": 274287.0}, {"date": "2023-12-06", "close": 10.12, "volume": 29750.0}, {"date": "2023-12-07", "close": 10.12, "volume": null}, {"date": "2023-12-08", "close": 10.12, "volume": 3416.0}, {"date": "2023-12-11", "close": 10.12, "volume": null}, {"date": "2023-12-12", "close": 10.13, "volume": 17813.0}, {"date": "2023-12-13", "close": 10.13, "volume": null}, {"date": "2023-12-14", "close": 10.13, "volume": 27068.0}, {"date": "2023-12-15", "close": 10.12, "volume": 39207.0}, {"date": "2023-12-18", "close": 10.12, "volume": 48308.0}, {"date": "2023-12-19", "close": 10.13, "volume": 30317.0}, {"date": "2023-12-20", "close": 10.13, "volume": null}, {"date": "2023-12-21", "close": 10.13, "volume": null}, {"date": "2023-12-22", "close": 10.13, "volume": null}, {"date": "2023-12-26", "close": 10.13, "volume": 57000.0}, {"date": "2023-12-27", "close": 10.14, "volume": 132200.0}, {"date": "2023-12-28", "close": 10.14, "volume": null}, {"date": "2023-12-29", "close": 10.14, "volume": 109.0}, {"date": "2024-01-02", "close": 10.16, "volume": 25403.0}, {"date": "2024-01-03", "close": 10.17, "volume": 122.0}, {"date": "2024-01-04", "close": 10.17, "volume": null}, {"date": "2024-01-05", "close": 10.17, "volume": null}, {"date": "2024-01-08", "close": 10.17, "volume": 79504.0}, {"date": "2024-01-09", "close": 10.17, "volume": null}, {"date": "2024-01-10", "close": 10.17, "volume": 105.0}, {"date": "2024-01-11", "close": 10.19, "volume": 855.0}, {"date": "2024-01-12", "close": 10.2, "volume": 3735.0}, {"date": "2024-01-16", "close": 10.2, "volume": 2514.0}, {"date": "2024-01-17", "close": 10.2, "volume": null}, {"date": "2024-01-18", "close": 10.18, "volume": 149.0}, {"date": "2024-01-19", "close": 10.21, "volume": 2774.0}, {"date": "2024-01-22", "close": 10.18, "volume": 7862.0}, {"date": "2024-01-23", "close": 10.18, "volume": 10045.0}, {"date": "2024-01-24", "close": 10.2, "volume": 338.0}, {"date": "2024-01-25", "close": 10.19, "volume": 18794.0}, {"date": "2024-01-26", "close": 10.19, "volume": null}, {"date": "2024-01-29", "close": 10.19, "volume": null}, {"date": "2024-01-30", "close": 10.19, "volume": 163833.0}, {"date": "2024-01-31", "close": 10.2, "volume": 50592.0}, {"date": "2024-02-01", "close": 10.21, "volume": 16528.0}, {"date": "2024-02-02", "close": 10.21, "volume": 3721.0}, {"date": "2024-02-05", "close": 10.21, "volume": null}, {"date": "2024-02-06", "close": 10.21, "volume": null}, {"date": "2024-02-07", "close": 10.23, "volume": 1301.0}, {"date": "2024-02-08", "close": 10.23, "volume": null}, {"date": "2024-02-09", "close": 10.2096, "volume": 1129.0}, {"date": "2024-02-12", "close": 10.21, "volume": 669.0}, {"date": "2024-02-13", "close": 10.21, "volume": 18787.0}, {"date": "2024-02-14", "close": 10.21, "volume": 687.0}, {"date": "2024-02-15", "close": 10.23, "volume": 1792.0}, {"date": "2024-02-16", "close": 10.2, "volume": 3309.0}, {"date": "2024-02-20", "close": 10.23, "volume": 85303.0}, {"date": "2024-02-21", "close": 10.23, "volume": 7940.0}, {"date": "2024-02-22", "close": 10.24, "volume": 10307.0}, {"date": "2024-02-23", "close": 10.25, "volume": 5000.0}, {"date": "2024-02-26", "close": 10.24, "volume": 8213.0}, {"date": "2024-02-27", "close": 10.2401, "volume": 1243.0}, {"date": "2024-02-28", "close": 10.24, "volume": 2175.0}, {"date": "2024-02-29", "close": 10.26, "volume": 1592.0}, {"date": "2024-03-01", "close": 10.25, "volume": 3202.0}, {"date": "2024-03-04", "close": 10.26, "volume": 952.0}, {"date": "2024-03-05", "close": 10.26, "volume": 429.0}, {"date": "2024-03-06", "close": 10.26, "volume": 31500.0}, {"date": "2024-03-07", "close": 10.25, "volume": 20635.0}, {"date": "2024-03-08", "close": 10.24, "volume": 200.0}, {"date": "2024-03-11", "close": 10.26, "volume": 9804.0}, {"date": "2024-03-12", "close": 10.26, "volume": null}, {"date": "2024-03-13", "close": 10.25, "volume": 714.0}, {"date": "2024-03-14", "close": 10.26, "volume": 1394.0}, {"date": "2024-03-15", "close": 10.27, "volume": 4900.0}, {"date": "2024-03-18", "close": 10.27, "volume": 5201.0}, {"date": "2024-03-19", "close": 10.27, "volume": 3950.0}, {"date": "2024-03-20", "close": 10.26, "volume": 570.0}, {"date": "2024-03-21", "close": 10.27, "volume": 22681.0}, {"date": "2024-03-22", "close": 10.27, "volume": null}, {"date": "2024-03-25", "close": 10.27, "volume": null}, {"date": "2024-03-26", "close": 10.27, "volume": 24774.0}, {"date": "2024-03-27", "close": 10.265, "volume": 57742.0}, {"date": "2024-03-28", "close": 10.26, "volume": 26036.0}, {"date": "2024-04-01", "close": 10.26, "volume": null}, {"date": "2024-04-02", "close": 10.26, "volume": 2448.0}, {"date": "2024-04-03", "close": 10.27, "volume": 69039.0}, {"date": "2024-04-04", "close": 10.27, "volume": 14093.0}, {"date": "2024-04-05", "close": 10.2734, "volume": 671.0}, {"date": "2024-04-08", "close": 10.2734, "volume": null}, {"date": "2024-04-09", "close": 10.29, "volume": 8515.0}, {"date": "2024-04-10", "close": 10.28, "volume": 924.0}, {"date": "2024-04-11", "close": 10.29, "volume": 57633.0}, {"date": "2024-04-12", "close": 10.29, "volume": 12058.0}, {"date": "2024-04-15", "close": 10.28, "volume": 59767.0}, {"date": "2024-04-16", "close": 10.3, "volume": 110173.0}, {"date": "2024-04-17", "close": 10.3, "volume": null}, {"date": "2024-04-18", "close": 10.34, "volume": 233.0}, {"date": "2024-04-19", "close": 10.3167, "volume": 6195.0}, {"date": "2024-04-22", "close": 10.3167, "volume": 8223.0}, {"date": "2024-04-23", "close": 10.29, "volume": 551248.0}, {"date": "2024-04-24", "close": 10.3117, "volume": 151737.0}, {"date": "2024-04-25", "close": 10.3117, "volume": null}, {"date": "2024-04-26", "close": 10.35, "volume": 3924.0}, {"date": "2024-04-29", "close": 10.31, "volume": 8477.0}, {"date": "2024-04-30", "close": 10.32, "volume": 4879.0}, {"date": "2024-05-01", "close": 10.3128, "volume": 1460.0}, {"date": "2024-05-02", "close": 10.3, "volume": 1303.0}, {"date": "2024-05-03", "close": 10.3, "volume": null}, {"date": "2024-05-06", "close": 10.3, "volume": 20968.0}, {"date": "2024-05-07", "close": 10.31, "volume": 11763.0}, {"date": "2024-05-08", "close": 10.31, "volume": null}, {"date": "2024-05-09", "close": 10.305, "volume": 23102.0}, {"date": "2024-05-10", "close": 10.305, "volume": 584.0}, {"date": "2024-05-13", "close": 10.31, "volume": 6991.0}, {"date": "2024-05-14", "close": 10.31, "volume": 486.0}, {"date": "2024-05-15", "close": 10.31, "volume": 4758.0}, {"date": "2024-05-16", "close": 10.32, "volume": 2289.0}, {"date": "2024-05-17", "close": 10.3, "volume": 1401.0}, {"date": "2024-05-20", "close": 10.31, "volume": 8490.0}, {"date": "2024-05-21", "close": 10.31, "volume": null}, {"date": "2024-05-22", "close": 10.32, "volume": 7869.0}, {"date": "2024-05-23", "close": 10.3294, "volume": 514.0}, {"date": "2024-05-24", "close": 10.28, "volume": 3912.0}, {"date": "2024-05-28", "close": 10.32, "volume": 405.0}, {"date": "2024-05-29", "close": 10.34, "volume": 16609.0}, {"date": "2024-05-30", "close": 10.342, "volume": 473.0}, {"date": "2024-05-31", "close": 10.342, "volume": null}, {"date": "2024-06-03", "close": 10.342, "volume": null}, {"date": "2024-06-04", "close": 10.33, "volume": 12504.0}, {"date": "2024-06-05", "close": 10.35, "volume": 25797.0}, {"date": "2024-06-06", "close": 10.36, "volume": 753134.0}, {"date": "2024-06-07", "close": 10.34, "volume": 8462.0}, {"date": "2024-06-10", "close": 10.34, "volume": 3095.0}, {"date": "2024-06-11", "close": 10.34, "volume": null}, {"date": "2024-06-12", "close": 10.34, "volume": null}, {"date": "2024-06-13", "close": 10.35, "volume": 347975.0}, {"date": "2024-06-14", "close": 10.34, "volume": 3682.0}, {"date": "2024-06-17", "close": 10.35, "volume": 85922.0}, {"date": "2024-06-18", "close": 10.35, "volume": 1460.0}, {"date": "2024-06-20", "close": 10.35, "volume": null}, {"date": "2024-06-21", "close": 10.36, "volume": 4444.0}, {"date": "2024-06-24", "close": 10.36, "volume": 27715.0}, {"date": "2024-06-25", "close": 10.37, "volume": 10918.0}, {"date": "2024-06-26", "close": 10.3687, "volume": 1864.0}, {"date": "2024-06-27", "close": 10.3612, "volume": 2121.0}, {"date": "2024-06-28", "close": 10.35, "volume": 2856.0}, {"date": "2024-07-01", "close": 10.35, "volume": 20394.0}, {"date": "2024-07-02", "close": 10.37, "volume": 164.0}, {"date": "2024-07-03", "close": 10.37, "volume": 25719.0}, {"date": "2024-07-05", "close": 10.37, "volume": 24547.0}, {"date": "2024-07-08", "close": 10.37, "volume": 390.0}, {"date": "2024-07-09", "close": 10.37, "volume": null}, {"date": "2024-07-10", "close": 10.37, "volume": null}, {"date": "2024-07-11", "close": 10.375, "volume": 50270.0}, {"date": "2024-07-12", "close": 10.42, "volume": 3250.0}, {"date": "2024-07-15", "close": 10.38, "volume": 196.0}, {"date": "2024-07-16", "close": 10.38, "volume": null}, {"date": "2024-07-17", "close": 10.38, "volume": null}, {"date": "2024-07-18", "close": 10.375, "volume": 1321.0}, {"date": "2024-07-19", "close": 10.375, "volume": null}, {"date": "2024-07-22", "close": 10.38, "volume": 2256.0}, {"date": "2024-07-23", "close": 10.4, "volume": 3459.0}, {"date": "2024-07-24", "close": 10.4, "volume": null}, {"date": "2024-07-25", "close": 10.4, "volume": 281.0}, {"date": "2024-07-26", "close": 10.41, "volume": 4973.0}, {"date": "2024-07-29", "close": 10.41, "volume": null}, {"date": "2024-07-30", "close": 10.41, "volume": 1034.0}, {"date": "2024-07-31", "close": 10.45, "volume": 1941.0}, {"date": "2024-08-01", "close": 10.42, "volume": 238254.0}, {"date": "2024-08-02", "close": 10.42, "volume": 724727.0}, {"date": "2024-08-05", "close": 10.41, "volume": 13786.0}, {"date": "2024-08-06", "close": 10.42, "volume": 49922.0}, {"date": "2024-08-07", "close": 10.44, "volume": 153.0}, {"date": "2024-08-08", "close": 10.44, "volume": 760.0}, {"date": "2024-08-09", "close": 10.44, "volume": null}, {"date": "2024-08-12", "close": 10.44, "volume": 9104.0}, {"date": "2024-08-13", "close": 10.44, "volume": 1645.0}, {"date": "2024-08-14", "close": 10.45, "volume": 3705.0}, {"date": "2024-08-15", "close": 10.45, "volume": 3384.0}, {"date": "2024-08-16", "close": 10.45, "volume": 2976.0}, {"date": "2024-08-19", "close": 10.45, "volume": 5458.0}, {"date": "2024-08-20", "close": 10.45, "volume": null}, {"date": "2024-08-21", "close": 10.47, "volume": 6090.0}, {"date": "2024-08-22", "close": 10.46, "volume": 4457.0}, {"date": "2024-08-23", "close": 10.46, "volume": 284838.0}, {"date": "2024-08-26", "close": 10.45, "volume": 93840.0}, {"date": "2024-08-27", "close": 10.4528, "volume": 1924.0}, {"date": "2024-08-28", "close": 10.45, "volume": 4647.0}, {"date": "2024-08-29", "close": 10.455, "volume": 4024.0}, {"date": "2024-08-30", "close": 10.455, "volume": 473.0}, {"date": "2024-09-03", "close": 10.46, "volume": 98469.0}, {"date": "2024-09-04", "close": 10.46, "volume": null}, {"date": "2024-09-05", "close": 10.47, "volume": 946.0}, {"date": "2024-09-06", "close": 10.46, "volume": 1447.0}, {"date": "2024-09-09", "close": 10.46, "volume": null}, {"date": "2024-09-10", "close": 10.465, "volume": 1085.0}, {"date": "2024-09-11", "close": 10.465, "volume": 1363.0}, {"date": "2024-09-12", "close": 10.4892, "volume": 559.0}, {"date": "2024-09-13", "close": 10.48, "volume": 57694.0}, {"date": "2024-09-16", "close": 10.48, "volume": null}, {"date": "2024-09-17", "close": 10.4901, "volume": 988.0}, {"date": "2024-09-18", "close": 10.4901, "volume": 1437.0}, {"date": "2024-09-19", "close": 10.4901, "volume": null}, {"date": "2024-09-20", "close": 10.4901, "volume": null}, {"date": "2024-09-23", "close": 10.4901, "volume": null}, {"date": "2024-09-24", "close": 10.49, "volume": 376.0}, {"date": "2024-09-25", "close": 10.5, "volume": 150105.0}, {"date": "2024-09-26", "close": 10.4801, "volume": 2596.0}, {"date": "2024-09-27", "close": 10.4801, "volume": null}, {"date": "2024-09-30", "close": 10.488, "volume": 418.0}, {"date": "2024-10-01", "close": 10.488, "volume": null}, {"date": "2024-10-02", "close": 10.488, "volume": null}, {"date": "2024-10-03", "close": 10.488, "volume": null}, {"date": "2024-10-04", "close": 10.49, "volume": 267.0}, {"date": "2024-10-07", "close": 10.53, "volume": 612.0}, {"date": "2024-10-08", "close": 10.49, "volume": 412.0}, {"date": "2024-10-09", "close": 10.49, "volume": 20877.0}, {"date": "2024-10-10", "close": 10.49, "volume": 1962.0}, {"date": "2024-10-11", "close": 10.46, "volume": 2204.0}, {"date": "2024-10-14", "close": 10.46, "volume": null}, {"date": "2024-10-15", "close": 10.5205, "volume": 483.0}, {"date": "2024-10-16", "close": 10.5, "volume": 68594.0}, {"date": "2024-10-17", "close": 10.53, "volume": 33671.0}, {"date": "2024-10-18", "close": 10.53, "volume": 3733.0}, {"date": "2024-10-21", "close": 10.55, "volume": 8681.0}, {"date": "2024-10-22", "close": 10.56, "volume": 453.0}, {"date": "2024-10-23", "close": 10.56, "volume": 227.0}, {"date": "2024-10-24", "close": 10.56, "volume": 19493.0}, {"date": "2024-10-25", "close": 10.58, "volume": 13879.0}, {"date": "2024-10-28", "close": 10.54, "volume": 15000.0}, {"date": "2024-10-29", "close": 10.55, "volume": 5182.0}, {"date": "2024-10-30", "close": 10.55, "volume": 21927.0}, {"date": "2024-10-31", "close": 10.54, "volume": 983.0}, {"date": "2024-11-01", "close": 10.57, "volume": 589.0}, {"date": "2024-11-04", "close": 10.5448, "volume": 5122.0}, {"date": "2024-11-05", "close": 10.54, "volume": 1771.0}, {"date": "2024-11-06", "close": 10.53, "volume": 2013.0}, {"date": "2024-11-07", "close": 10.5302, "volume": 3210.0}, {"date": "2024-11-08", "close": 10.53, "volume": 777.0}, {"date": "2024-11-11", "close": 10.54, "volume": 25905.0}, {"date": "2024-11-12", "close": 10.57, "volume": 25599.0}, {"date": "2024-11-13", "close": 10.76, "volume": 51837.0}, {"date": "2024-11-14", "close": 10.57, "volume": 2309.0}, {"date": "2024-11-15", "close": 10.55, "volume": 47368.0}, {"date": "2024-11-18", "close": 10.58, "volume": 23855.0}, {"date": "2024-11-19", "close": 10.58, "volume": 41487.0}, {"date": "2024-11-20", "close": 10.61, "volume": 29094.0}, {"date": "2024-11-21", "close": 10.56, "volume": 17461.0}, {"date": "2024-11-22", "close": 10.56, "volume": 18241.0}, {"date": "2024-11-25", "close": 10.55, "volume": 11178.0}, {"date": "2024-11-26", "close": 10.55, "volume": null}, {"date": "2024-11-27", "close": 10.57, "volume": 9004.0}, {"date": "2024-11-29", "close": 10.55, "volume": 994.0}, {"date": "2024-12-02", "close": 10.55, "volume": 2779.0}, {"date": "2024-12-03", "close": 10.55, "volume": 1656.0}, {"date": "2024-12-04", "close": 10.55, "volume": 6487.0}, {"date": "2024-12-05", "close": 10.5501, "volume": 4508.0}, {"date": "2024-12-06", "close": 10.54, "volume": 1416.0}, {"date": "2024-12-09", "close": 10.54, "volume": null}, {"date": "2024-12-10", "close": 10.54, "volume": null}, {"date": "2024-12-11", "close": 10.6, "volume": 20815.0}, {"date": "2024-12-12", "close": 10.575, "volume": 2098.0}, {"date": "2024-12-13", "close": 10.575, "volume": null}, {"date": "2024-12-16", "close": 10.5704, "volume": 1153.0}, {"date": "2024-12-17", "close": 10.585, "volume": 271394.0}, {"date": "2024-12-18", "close": 10.59, "volume": 105008.0}, {"date": "2024-12-19", "close": 10.59, "volume": 1259.0}, {"date": "2024-12-20", "close": 10.5901, "volume": 9113.0}, {"date": "2024-12-23", "close": 10.6, "volume": 19157.0}, {"date": "2024-12-24", "close": 10.62, "volume": 1262.0}, {"date": "2024-12-26", "close": 10.62, "volume": null}, {"date": "2024-12-27", "close": 10.62, "volume": null}, {"date": "2024-12-30", "close": 10.67, "volume": 1491.0}, {"date": "2024-12-31", "close": 10.64, "volume": 153.0}, {"date": "2025-01-02", "close": 10.64, "volume": 55171.0}, {"date": "2025-01-03", "close": 10.62, "volume": 1911.0}, {"date": "2025-01-06", "close": 10.615, "volume": 12077.0}, {"date": "2025-01-07", "close": 10.62, "volume": 129054.0}, {"date": "2025-01-08", "close": 10.6621, "volume": 317.0}, {"date": "2025-01-10", "close": 10.63, "volume": 126550.0}, {"date": "2025-01-13", "close": 10.65, "volume": 28413.0}, {"date": "2025-01-14", "close": 10.66, "volume": 131316.0}, {"date": "2025-01-15", "close": 10.6792, "volume": 2264.0}, {"date": "2025-01-16", "close": 10.6792, "volume": null}, {"date": "2025-01-17", "close": 10.67, "volume": 510.0}, {"date": "2025-01-21", "close": 10.67, "volume": 3190.0}, {"date": "2025-01-22", "close": 10.685, "volume": 1053.0}, {"date": "2025-01-23", "close": 10.67, "volume": 332.0}, {"date": "2025-01-24", "close": 10.69, "volume": 7012.0}, {"date": "2025-01-27", "close": 10.67, "volume": 1453.0}, {"date": "2025-01-28", "close": 10.68, "volume": 685.0}, {"date": "2025-01-29", "close": 10.7, "volume": 2688.0}, {"date": "2025-01-30", "close": 10.7, "volume": 5371.0}, {"date": "2025-01-31", "close": 10.68, "volume": 1319.0}, {"date": "2025-02-03", "close": 10.7, "volume": 2560.0}, {"date": "2025-02-04", "close": 10.68, "volume": 1700.0}, {"date": "2025-02-05", "close": 10.68, "volume": 973.0}, {"date": "2025-02-06", "close": 10.68, "volume": 716.0}, {"date": "2025-02-07", "close": 10.7, "volume": 66977.0}, {"date": "2025-02-10", "close": 10.71, "volume": 12998.0}, {"date": "2025-02-11", "close": 10.69, "volume": 10505.0}, {"date": "2025-02-12", "close": 10.7001, "volume": 5709.0}, {"date": "2025-02-13", "close": 10.7, "volume": 9584.0}, {"date": "2025-02-14", "close": 10.7, "volume": 19100.0}, {"date": "2025-02-18", "close": 10.69, "volume": 8994.0}, {"date": "2025-02-19", "close": 10.71, "volume": 28414.0}, {"date": "2025-02-20", "close": 10.72, "volume": 1100.0}, {"date": "2025-02-21", "close": 10.72, "volume": 21067.0}, {"date": "2025-02-24", "close": 10.73, "volume": 1823.0}, {"date": "2025-02-25", "close": 10.72, "volume": 606.0}, {"date": "2025-02-26", "close": 10.74, "volume": 5252.0}, {"date": "2025-02-27", "close": 10.74, "volume": 1068.0}, {"date": "2025-02-28", "close": 10.74, "volume": 23770.0}, {"date": "2025-03-03", "close": 10.74, "volume": 11100.0}, {"date": "2025-03-04", "close": 10.7499, "volume": 5309.0}, {"date": "2025-03-05", "close": 10.75, "volume": 7407.0}, {"date": "2025-03-06", "close": 10.75, "volume": 283.0}, {"date": "2025-03-07", "close": 10.7576, "volume": 5834.0}, {"date": "2025-03-10", "close": 10.75, "volume": 4681.0}, {"date": "2025-03-11", "close": 10.77, "volume": 1101.0}, {"date": "2025-03-12", "close": 10.75, "volume": 283.0}, {"date": "2025-03-13", "close": 10.75, "volume": 137.0}, {"date": "2025-03-14", "close": 10.75, "volume": null}, {"date": "2025-03-17", "close": 10.72, "volume": 25342.0}, {"date": "2025-03-18", "close": 10.751, "volume": 1947.0}, {"date": "2025-03-19", "close": 10.751, "volume": null}, {"date": "2025-03-20", "close": 10.751, "volume": null}, {"date": "2025-03-21", "close": 10.7839, "volume": 933.0}, {"date": "2025-03-24", "close": 10.76, "volume": 8174.0}, {"date": "2025-03-25", "close": 10.75, "volume": 3311.0}, {"date": "2025-03-26", "close": 10.75, "volume": null}, {"date": "2025-03-27", "close": 10.75, "volume": null}, {"date": "2025-03-28", "close": 10.8, "volume": 450.0}, {"date": "2025-03-31", "close": 10.8, "volume": null}, {"date": "2025-04-01", "close": 10.75, "volume": 1699.0}, {"date": "2025-04-02", "close": 10.76, "volume": 4426.0}, {"date": "2025-04-03", "close": 10.76, "volume": null}, {"date": "2025-04-04", "close": 10.73, "volume": 2381.0}, {"date": "2025-04-07", "close": 10.7635, "volume": 6285.0}, {"date": "2025-04-08", "close": 10.76, "volume": 1188.0}, {"date": "2025-04-09", "close": 10.76, "volume": null}, {"date": "2025-04-10", "close": 10.77, "volume": 642.0}, {"date": "2025-04-11", "close": 10.77, "volume": null}, {"date": "2025-04-14", "close": 10.88, "volume": 6619.0}, {"date": "2025-04-15", "close": 10.817, "volume": 6613.0}, {"date": "2025-04-16", "close": 10.79, "volume": 58940.0}, {"date": "2025-04-17", "close": 10.79, "volume": null}, {"date": "2025-04-21", "close": 10.8, "volume": 103134.0}, {"date": "2025-04-22", "close": 10.7901, "volume": 1445.0}, {"date": "2025-04-23", "close": 10.7901, "volume": null}, {"date": "2025-04-24", "close": 10.8, "volume": 7734.0}, {"date": "2025-04-25", "close": 10.8, "volume": 246685.0}, {"date": "2025-04-28", "close": 10.85, "volume": 9972.0}, {"date": "2025-04-29", "close": 10.81, "volume": 1567.0}, {"date": "2025-04-30", "close": 10.83, "volume": 52945.0}, {"date": "2025-05-01", "close": 10.82, "volume": 2304.0}, {"date": "2025-05-02", "close": 10.82, "volume": 1379.0}, {"date": "2025-05-05", "close": 10.83, "volume": 1148.0}, {"date": "2025-05-06", "close": 10.83, "volume": 648.0}, {"date": "2025-05-07", "close": 10.8475, "volume": 3237.0}, {"date": "2025-05-08", "close": 10.83, "volume": 381.0}, {"date": "2025-05-09", "close": 10.87, "volume": 181.0}, {"date": "2025-05-12", "close": 10.8696, "volume": 32012.0}, {"date": "2025-05-13", "close": 10.85, "volume": 161795.0}, {"date": "2025-05-14", "close": 10.9, "volume": 5432.0}, {"date": "2025-05-15", "close": 10.9, "volume": 33780.0}, {"date": "2025-05-16", "close": 10.89, "volume": 516.0}, {"date": "2025-05-19", "close": 10.85, "volume": 2570.0}, {"date": "2025-05-20", "close": 10.9, "volume": 1872.0}, {"date": "2025-05-21", "close": 10.8434, "volume": 1642.0}, {"date": "2025-05-22", "close": 10.87, "volume": 104394.0}, {"date": "2025-05-23", "close": 10.85, "volume": 844.0}, {"date": "2025-05-27", "close": 10.875, "volume": 101938.0}, {"date": "2025-05-28", "close": 10.87, "volume": 312.0}, {"date": "2025-05-29", "close": 10.8481, "volume": 417.0}, {"date": "2025-05-30", "close": 10.87, "volume": 95497.0}, {"date": "2025-06-02", "close": 10.87, "volume": 100925.0}, {"date": "2025-06-03", "close": 10.89, "volume": 820830.0}, {"date": "2025-06-04", "close": 10.88, "volume": 44881.0}, {"date": "2025-06-05", "close": 10.89, "volume": 7980.0}, {"date": "2025-06-06", "close": 10.88, "volume": 3549.0}, {"date": "2025-06-09", "close": 10.885, "volume": 9263.0}, {"date": "2025-06-10", "close": 10.88, "volume": 47943.0}, {"date": "2025-06-11", "close": 10.8801, "volume": 3228.0}, {"date": "2025-06-12", "close": 10.88, "volume": 731631.0}, {"date": "2025-06-13", "close": 10.875, "volume": 13322.0}, {"date": "2025-06-16", "close": 10.8701, "volume": 27326.0}, {"date": "2025-06-17", "close": 10.87, "volume": 14492.0}, {"date": "2025-06-18", "close": 10.87, "volume": 683.0}, {"date": "2025-06-20", "close": 10.89, "volume": 11356.0}, {"date": "2025-06-23", "close": 10.88, "volume": 2666.0}, {"date": "2025-06-24", "close": 10.8851, "volume": 816000.0}, {"date": "2025-06-25", "close": 10.88, "volume": 10785.0}, {"date": "2025-06-26", "close": 10.8801, "volume": 2153.0}, {"date": "2025-06-27", "close": 10.9097, "volume": 1339.0}, {"date": "2025-06-30", "close": 10.9, "volume": 317626.0}, {"date": "2025-07-01", "close": 10.89, "volume": 14055.0}, {"date": "2025-07-02", "close": 10.875, "volume": 26413.0}, {"date": "2025-07-03", "close": 11.0, "volume": 771.0}, {"date": "2025-07-07", "close": 11.0, "volume": null}, {"date": "2025-07-08", "close": 10.9, "volume": 1369.0}, {"date": "2025-07-09", "close": 11.145, "volume": 406.0}, {"date": "2025-07-10", "close": 10.91, "volume": 920.0}, {"date": "2025-07-11", "close": 10.9, "volume": 1161.0}, {"date": "2025-07-14", "close": 10.93, "volume": 78305.0}, {"date": "2025-07-15", "close": 10.92, "volume": 41207.0}, {"date": "2025-07-16", "close": 10.93, "volume": 74954.0}, {"date": "2025-07-17", "close": 10.95, "volume": 4134.0}, {"date": "2025-07-18", "close": 10.93, "volume": 9812.0}, {"date": "2025-07-21", "close": 10.96, "volume": 28037.0}, {"date": "2025-07-22", "close": 10.96, "volume": 11757.0}, {"date": "2025-07-23", "close": 10.96, "volume": 20762.0}, {"date": "2025-07-24", "close": 10.91, "volume": 269.0}, {"date": "2025-07-25", "close": 10.94, "volume": 4553.0}, {"date": "2025-07-28", "close": 10.91, "volume": 4541.0}, {"date": "2025-07-29", "close": 10.96, "volume": 26652.0}, {"date": "2025-07-30", "close": 10.9501, "volume": 19883.0}, {"date": "2025-07-31", "close": 11.0, "volume": 126.0}, {"date": "2025-08-01", "close": 11.0, "volume": 210.0}, {"date": "2025-08-04", "close": 10.9901, "volume": 8633.0}, {"date": "2025-08-05", "close": 10.9701, "volume": 10119.0}, {"date": "2025-08-06", "close": 11.0, "volume": 856.0}, {"date": "2025-08-07", "close": 11.0, "volume": 239.0}, {"date": "2025-08-08", "close": 10.96, "volume": 2505.0}, {"date": "2025-08-11", "close": 11.0, "volume": 269.0}, {"date": "2025-08-12", "close": 11.0, "volume": 254.0}, {"date": "2025-08-13", "close": 10.955, "volume": 11149.0}, {"date": "2025-08-14", "close": 11.0, "volume": 2251.0}, {"date": "2025-08-15", "close": 10.97, "volume": 206.0}, {"date": "2025-08-18", "close": 11.0, "volume": 5132.0}, {"date": "2025-08-19", "close": 11.0, "volume": 1220.0}, {"date": "2025-08-20", "close": 11.0, "volume": 166.0}, {"date": "2025-08-21", "close": 11.0, "volume": 2838.0}, {"date": "2025-08-22", "close": 10.97, "volume": 6378.0}, {"date": "2025-08-25", "close": 10.98, "volume": 140.0}, {"date": "2025-08-26", "close": 10.95, "volume": 3178.0}, {"date": "2025-08-27", "close": 10.95, "volume": 2326.0}, {"date": "2025-08-28", "close": 10.95, "volume": null}, {"date": "2025-08-29", "close": 10.95, "volume": null}, {"date": "2025-09-02", "close": 10.95, "volume": 1264.0}, {"date": "2025-09-03", "close": 10.9826, "volume": 6943.0}, {"date": "2025-09-04", "close": 10.9826, "volume": null}, {"date": "2025-09-05", "close": 10.95, "volume": 1025.0}, {"date": "2025-09-08", "close": 10.95, "volume": 1283.0}, {"date": "2025-09-09", "close": 10.97, "volume": 363.0}, {"date": "2025-09-10", "close": 11.0, "volume": 5933.0}, {"date": "2025-09-11", "close": 10.95, "volume": 3081.0}, {"date": "2025-09-12", "close": 10.95, "volume": 1498.0}, {"date": "2025-09-15", "close": 10.95, "volume": 3110.0}, {"date": "2025-09-16", "close": 11.15, "volume": 34826.0}, {"date": "2025-09-17", "close": 11.08, "volume": 7962.0}, {"date": "2025-09-18", "close": 11.12, "volume": 1024.0}, {"date": "2025-09-19", "close": 11.35, "volume": 35310.0}, {"date": "2025-09-22", "close": 11.5999, "volume": 124651.0}, {"date": "2025-09-23", "close": 11.7406, "volume": 39711.0}, {"date": "2025-09-24", "close": 11.77, "volume": 5752.0}, {"date": "2025-09-25", "close": 11.61, "volume": 2319.0}, {"date": "2025-09-26", "close": 11.7, "volume": 610.0}, {"date": "2025-09-29", "close": 11.625, "volume": 7860.0}, {"date": "2025-09-30", "close": 11.63, "volume": 1009.0}, {"date": "2025-10-01", "close": 11.65, "volume": 3629.0}, {"date": "2025-10-02", "close": 11.7, "volume": 6409.0}, {"date": "2025-10-03", "close": 11.9, "volume": 345.0}, {"date": "2025-10-06", "close": 12.0, "volume": 20881.0}, {"date": "2025-10-07", "close": 11.85, "volume": 10492.0}, {"date": "2025-10-08", "close": 11.61, "volume": 18551.0}, {"date": "2025-10-09", "close": 11.9, "volume": 605.0}, {"date": "2025-10-10", "close": 11.9, "volume": 45087.0}, {"date": "2025-10-13", "close": 11.56, "volume": 9398.0}, {"date": "2025-10-14", "close": 11.52, "volume": 31950.0}, {"date": "2025-10-15", "close": 11.68, "volume": 1159.0}, {"date": "2025-10-16", "close": 11.67, "volume": 30143.0}, {"date": "2025-10-17", "close": 11.595, "volume": 221.0}, {"date": "2025-10-20", "close": 11.5199, "volume": 9683.0}, {"date": "2025-10-21", "close": 11.38, "volume": 248.0}, {"date": "2025-10-22", "close": 11.34, "volume": 16601.0}, {"date": "2025-10-23", "close": 11.64, "volume": 7065.0}, {"date": "2025-10-24", "close": 11.5008, "volume": 3952.0}, {"date": "2025-10-27", "close": 11.5695, "volume": 8385.0}, {"date": "2025-10-28", "close": 11.55, "volume": 7900.0}, {"date": "2025-10-29", "close": 11.3705, "volume": 10458.0}, {"date": "2025-10-30", "close": 11.45, "volume": 4120.0}, {"date": "2025-10-31", "close": 11.36, "volume": 149.0}, {"date": "2025-11-03", "close": 11.469, "volume": 1193.0}, {"date": "2025-11-04", "close": 11.3, "volume": 311.0}, {"date": "2025-11-05", "close": 11.3, "volume": null}, {"date": "2025-11-06", "close": 11.2752, "volume": 14251.0}, {"date": "2025-11-07", "close": 11.2957, "volume": 2428.0}, {"date": "2025-11-10", "close": 11.3001, "volume": 11975.0}, {"date": "2025-11-11", "close": 11.3199, "volume": 14000.0}, {"date": "2025-11-12", "close": 11.3, "volume": 3801.0}, {"date": "2025-11-13", "close": 11.2387, "volume": 13490.0}, {"date": "2025-11-14", "close": 11.2393, "volume": 7734.0}, {"date": "2025-11-17", "close": 11.185, "volume": 916.0}, {"date": "2025-11-18", "close": 11.19, "volume": 4028.0}, {"date": "2025-11-19", "close": 11.15, "volume": 35201.0}, {"date": "2025-11-20", "close": 11.15, "volume": 5199.0}, {"date": "2025-11-21", "close": 11.19, "volume": 8157.0}, {"date": "2025-11-24", "close": 11.19, "volume": 13115.0}, {"date": "2025-11-25", "close": 11.25, "volume": 2682.0}, {"date": "2025-11-26", "close": 11.25, "volume": 10564.0}, {"date": "2025-11-28", "close": 11.15, "volume": 90346.0}, {"date": "2025-12-01", "close": 11.14, "volume": 130607.0}, {"date": "2025-12-02", "close": 11.15, "volume": 6110.0}, {"date": "2025-12-03", "close": 11.15, "volume": 7921.0}, {"date": "2025-12-04", "close": 11.15, "volume": 305.0}, {"date": "2025-12-05", "close": 11.15, "volume": 74568.0}, {"date": "2025-12-08", "close": 11.17, "volume": 271.0}, {"date": "2025-12-09", "close": 11.17, "volume": 411.0}, {"date": "2025-12-10", "close": 11.37, "volume": 6745.0}, {"date": "2025-12-11", "close": 11.15, "volume": 1960.0}, {"date": "2025-12-12", "close": 11.15, "volume": 15886.0}, {"date": "2025-12-15", "close": 11.15, "volume": null}, {"date": "2025-12-16", "close": 11.23, "volume": 471.0}, {"date": "2025-12-17", "close": 11.19, "volume": 658.0}, {"date": "2025-12-18", "close": 11.2, "volume": 3440.0}, {"date": "2025-12-19", "close": 11.3, "volume": 523.0}, {"date": "2025-12-22", "close": 11.3, "volume": 1125.0}, {"date": "2025-12-23", "close": 11.25, "volume": 19766.0}, {"date": "2025-12-24", "close": 11.16, "volume": 1970.0}, {"date": "2025-12-26", "close": 11.29, "volume": 187.0}, {"date": "2025-12-29", "close": 11.3, "volume": 497.0}, {"date": "2025-12-30", "close": 11.47, "volume": 15292.0}, {"date": "2025-12-31", "close": 11.43, "volume": 264.0}, {"date": "2026-01-02", "close": 11.43, "volume": null}, {"date": "2026-01-05", "close": 11.43, "volume": null}, {"date": "2026-01-06", "close": 11.43, "volume": null}, {"date": "2026-01-07", "close": 11.4699, "volume": 167.0}, {"date": "2026-01-08", "close": 11.3486, "volume": 1268.0}, {"date": "2026-01-09", "close": 11.3486, "volume": null}, {"date": "2026-01-12", "close": 11.3486, "volume": null}, {"date": "2026-01-13", "close": 11.3486, "volume": null}, {"date": "2026-01-14", "close": 11.3486, "volume": null}, {"date": "2026-01-15", "close": 11.335, "volume": 380.0}, {"date": "2026-01-16", "close": 11.335, "volume": null}, {"date": "2026-01-20", "close": 11.34, "volume": 218.0}, {"date": "2026-01-21", "close": 11.3857, "volume": 251.0}, {"date": "2026-01-22", "close": 11.39, "volume": 2419.0}, {"date": "2026-01-23", "close": 11.39, "volume": null}, {"date": "2026-01-26", "close": 11.37, "volume": 486.0}, {"date": "2026-01-27", "close": 11.37, "volume": 261.0}, {"date": "2026-01-28", "close": 11.35, "volume": 508.0}, {"date": "2026-01-29", "close": 11.32, "volume": 1569.0}, {"date": "2026-01-30", "close": 11.32, "volume": 1383.0}, {"date": "2026-02-02", "close": 11.32, "volume": 855.0}, {"date": "2026-02-03", "close": 11.32, "volume": 238.0}, {"date": "2026-02-04", "close": 11.3, "volume": 1837.0}, {"date": "2026-02-05", "close": 11.38, "volume": 2388.0}, {"date": "2026-02-06", "close": 11.42, "volume": 333.0}, {"date": "2026-02-09", "close": 11.42, "volume": null}, {"date": "2026-02-10", "close": 11.42, "volume": null}, {"date": "2026-02-11", "close": 11.42, "volume": null}, {"date": "2026-02-12", "close": 11.38, "volume": 1410.0}, {"date": "2026-02-13", "close": 11.38, "volume": null}, {"date": "2026-02-17", "close": 11.38, "volume": 581.0}, {"date": "2026-02-18", "close": 11.35, "volume": 303.0}, {"date": "2026-02-19", "close": 11.35, "volume": null}, {"date": "2026-02-20", "close": 11.35, "volume": null}, {"date": "2026-02-23", "close": 11.35, "volume": 588.0}, {"date": "2026-02-24", "close": 11.38, "volume": 1063.0}, {"date": "2026-02-25", "close": 11.38, "volume": 1965.0}, {"date": "2026-02-26", "close": 11.38, "volume": 417.0}, {"date": "2026-02-27", "close": 11.37, "volume": 715.0}, {"date": "2026-03-02", "close": 11.34, "volume": 1578.0}, {"date": "2026-03-03", "close": 11.34, "volume": 1115.0}, {"date": "2026-03-04", "close": 11.34, "volume": 1814.0}, {"date": "2026-03-05", "close": 11.34, "volume": null}, {"date": "2026-03-06", "close": 11.34, "volume": null}, {"date": "2026-03-09", "close": 11.34, "volume": null}, {"date": "2026-03-10", "close": 11.34, "volume": null}, {"date": "2026-03-11", "close": 11.35, "volume": 1394.0}, {"date": "2026-03-12", "close": 11.35, "volume": null}, {"date": "2026-03-13", "close": 11.35, "volume": null}, {"date": "2026-03-16", "close": 11.35, "volume": null}, {"date": "2026-03-17", "close": 11.34, "volume": 1228.0}, {"date": "2026-03-18", "close": 11.34, "volume": 25360.0}, {"date": "2026-03-19", "close": 11.34, "volume": null}, {"date": "2026-03-20", "close": 11.31, "volume": 521.0}, {"date": "2026-03-23", "close": 11.3, "volume": 2061.0}, {"date": "2026-03-24", "close": 11.3, "volume": 397.0}, {"date": "2026-03-25", "close": 11.33, "volume": 1427.0}, {"date": "2026-03-26", "close": 11.3, "volume": 780.0}, {"date": "2026-03-27", "close": 11.33, "volume": 237.0}, {"date": "2026-03-30", "close": 11.31, "volume": 265.0}, {"date": "2026-03-31", "close": 11.31, "volume": null}, {"date": "2026-04-01", "close": 11.33, "volume": 9112.0}, {"date": "2026-04-02", "close": 11.33, "volume": null}, {"date": "2026-04-06", "close": 11.33, "volume": null}, {"date": "2026-04-07", "close": 11.36, "volume": 6090.0}, {"date": "2026-04-08", "close": 11.36, "volume": null}, {"date": "2026-04-09", "close": 11.36, "volume": null}, {"date": "2026-04-10", "close": 11.36, "volume": 443.0}, {"date": "2026-04-13", "close": 11.36, "volume": 4530.0}, {"date": "2026-04-14", "close": 11.37, "volume": 4177.0}, {"date": "2026-04-15", "close": 11.37, "volume": 249.0}, {"date": "2026-04-16", "close": 11.37, "volume": null}, {"date": "2026-04-17", "close": 11.39, "volume": 3898.0}, {"date": "2026-04-20", "close": 11.39, "volume": null}, {"date": "2026-04-21", "close": 11.39, "volume": 1219.0}, {"date": "2026-04-22", "close": 11.39, "volume": null}, {"date": "2026-04-23", "close": 11.39, "volume": 1836.0}, {"date": "2026-04-24", "close": 11.39, "volume": null}, {"date": "2026-04-27", "close": 11.39, "volume": 1837.0}, {"date": "2026-04-28", "close": 11.39, "volume": null}, {"date": "2026-04-29", "close": 11.37, "volume": 104943.0}, {"date": "2026-04-30", "close": 11.4, "volume": 30621.0}, {"date": "2026-05-01", "close": 11.39, "volume": 5405.0}, {"date": "2026-05-04", "close": 11.39, "volume": null}, {"date": "2026-05-05", "close": 11.35, "volume": 629.0}, {"date": "2026-05-06", "close": 11.4, "volume": 2016.0}, {"date": "2026-05-07", "close": 11.4, "volume": 37198.0}, {"date": "2026-05-08", "close": 11.79, "volume": 189056.0}, {"date": "2026-05-11", "close": 11.91, "volume": 29463.0}, {"date": "2026-05-12", "close": 11.96, "volume": 17794.0}, {"date": "2026-05-13", "close": 11.895, "volume": 32923.0}, {"date": "2026-05-14", "close": 11.97, "volume": 48216.0}, {"date": "2026-05-15", "close": 11.92, "volume": 14837.0}, {"date": "2026-05-18", "close": 12.0, "volume": 5470.0}, {"date": "2026-05-19", "close": 12.23, "volume": 96829.0}, {"date": "2026-05-20", "close": 12.4, "volume": 99478.0}, {"date": "2026-05-21", "close": 12.44, "volume": 28372.0}, {"date": "2026-05-22", "close": 12.05, "volume": 89656.0}, {"date": "2026-05-26", "close": 12.11, "volume": 77640.0}, {"date": "2026-05-27", "close": 12.05, "volume": 40815.0}, {"date": "2026-05-28", "close": 12.01, "volume": 53954.0}, {"date": "2026-05-29", "close": 11.92, "volume": 15735.0}, {"date": "2026-06-01", "close": 11.77, "volume": 37605.0}, {"date": "2026-06-02", "close": 11.78, "volume": 101037.0}, {"date": "2026-06-03", "close": 11.45, "volume": 359662.0}, {"date": "2026-06-04", "close": 11.5, "volume": 58004.0}, {"date": "2026-06-05", "close": 11.5725, "volume": 19657.0}, {"date": "2026-06-08", "close": 11.52, "volume": 11800.0}, {"date": "2026-06-09", "close": 11.62, "volume": 21514.0}, {"date": "2026-06-10", "close": 11.53, "volume": 12921.0}, {"date": "2026-06-11", "close": 12.74, "volume": 1219978.0}, {"date": "2026-06-12", "close": 13.16, "volume": 465698.0}, {"date": "2026-06-15", "close": 13.685, "volume": 323033.0}, {"date": "2026-06-16", "close": 13.12, "volume": 153362.0}, {"date": "2026-06-17", "close": 12.53, "volume": 88047.0}, {"date": "2026-06-18", "close": 12.65, "volume": 46804.0}, {"date": "2026-06-22", "close": 12.61, "volume": 89427.0}, {"date": "2026-06-23", "close": 12.55, "volume": 64469.0}, {"date": "2026-06-24", "close": 12.25, "volume": 187592.0}, {"date": "2026-06-25", "close": 12.26, "volume": 51453.0}, {"date": "2026-06-26", "close": 12.15, "volume": 75767.0}, {"date": "2026-06-29", "close": 12.56, "volume": 77246.0}, {"date": "2026-06-30", "close": 12.55, "volume": 90276.0}, {"date": "2026-07-01", "close": 12.61, "volume": 80524.0}, {"date": "2026-07-02", "close": 12.95, "volume": 87007.0}, {"date": "2026-07-06", "close": 12.67, "volume": 56668.0}, {"date": "2026-07-07", "close": 12.26, "volume": 73609.0}, {"date": "2026-07-08", "close": 12.14, "volume": 46336.0}, {"date": "2026-07-09", "close": 12.11, "volume": 9604.0}, {"date": "2026-07-10", "close": 12.1, "volume": 23009.0}, {"date": "2026-07-13", "close": 12.1, "volume": 21634.0}, {"date": "2026-07-14", "close": 12.5, "volume": 38122.0}, {"date": "2026-07-15", "close": 12.6, "volume": 35391.0}, {"date": "2026-07-16", "close": 12.1, "volume": 78822.0}, {"date": "2026-07-17", "close": 12.12, "volume": 38216.0}, {"date": "2026-07-20", "close": 12.02, "volume": 28625.0}, {"date": "2026-07-21", "close": 11.85, "volume": 61882.0}, {"date": "2026-07-22", "close": 12.2, "volume": 23925.0}, {"date": "2026-07-23", "close": 11.9301, "volume": 70489.0}, {"date": "2026-07-24", "close": 11.94, "volume": 26707.0}, {"date": "2026-07-27", "close": 11.69, "volume": 32042.0}, {"date": "2026-07-28", "close": 11.62, "volume": 95247.0}, {"date": "2026-07-29", "close": 11.55, "volume": 42601.0}, {"date": "2026-07-30", "close": 11.6, "volume": 18318.0}, {"date": "2026-07-31", "close": 11.61, "volume": 12457.0}, {"date": "2026-08-03", "close": 11.73, "volume": 52796.0}, {"date": "2026-08-04", "close": 11.71, "volume": 39136.0}, {"date": "2026-08-05", "close": 11.71, "volume": 21255.0}, {"date": "2026-08-06", "close": 11.67, "volume": 4138.0}, {"date": "2026-08-07", "close": 11.68, "volume": 1793.0}, {"date": "2026-08-10", "close": 11.685, "volume": 1299.0}, {"date": "2026-08-11", "close": 11.6201, "volume": 22928.0}, {"date": "2026-08-12", "close": 11.62, "volume": 12039.0}, {"date": "2026-08-13", "close": 11.67, "volume": 8835.0}, {"date": "2026-08-14", "close": 11.61, "volume": 3146.0}, {"date": "2026-08-17", "close": 11.61, "volume": 4739.0}, {"date": "2026-08-18", "close": 11.55, "volume": 22970.0}, {"date": "2026-08-19", "close": 11.54, "volume": 13664.0}, {"date": "2026-08-20", "close": 11.55, "volume": 4003.0}, {"date": "2026-08-21", "close": 11.55, "volume": 26394.0}, {"date": "2026-08-24", "close": 11.55, "volume": 18414.0}, {"date": "2026-08-25", "close": 11.55, "volume": 16853.0}, {"date": "2026-08-26", "close": 11.55, "volume": 8529.0}, {"date": "2026-08-27", "close": 11.55, "volume": 2691.0}, {"date": "2026-08-28", "close": 11.56, "volume": 8165.0}, {"date": "2026-08-31", "close": 11.56, "volume": 2262.0}, {"date": "2026-09-01", "close": 11.56, "volume": 11930.0}, {"date": "2026-09-02", "close": 11.57, "volume": 13053.0}, {"date": "2026-09-03", "close": 11.57, "volume": 120209.0}, {"date": "2026-09-04", "close": 11.585, "volume": 19096.0}, {"date": "2026-09-08", "close": 11.57, "volume": 4386.0}, {"date": "2026-09-09", "close": 11.6, "volume": 23577.0}, {"date": "2026-09-10", "close": 11.58, "volume": 13110.0}, {"date": "2026-09-11", "close": 11.58, "volume": 21743.0}, {"date": "2026-09-14", "close": 11.58, "volume": 46752.0}, {"date": "2026-09-15", "close": 11.58, "volume": 20534.0}, {"date": "2026-09-16", "close": 11.585, "volume": 986.0}, {"date": "2026-09-17", "close": 11.585, "volume": 20369.0}, {"date": "2026-09-18", "close": 11.58, "volume": 14356.0}, {"date": "2026-09-21", "close": 11.6, "volume": 80447.0}, {"date": "2026-09-22", "close": 11.59, "volume": 40173.0}], "refreshing": true}