{"ticker": "SSAC", "overview": {"name": "SPACSphere Acquisition Corp. - Class A Ordinary Shares", "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": "SSAC", "has_prices": true, "as_of": "2026-09-22", "last": 10.1, "prev_close": 10.1, "change": 0.0, "change_pct": 0.0, "session_volume": 12019.0, "vwap_5": 10.1, "vwap_20": 10.09284972868143, "vwap_60": 10.039400306064962, "vwap_250": 9.952786092253339, "high_52w": 10.11, "low_52w": 9.86, "avg_volume_20": 41869.6, "sessions": 143, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000751", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. moves to a 4.99% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000751-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "13DG-0001104659-26-095453", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MIZUHO FINANCIAL GROUP INC takes a 5.5% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095453-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000919574-26-003195", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 7.6% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003195-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0002048251-26-003777", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Polar Asset Management Partners Inc. takes a 8.2% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003777-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000886982-26-000273", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GOLDMAN SACHS GROUP INC takes a 7.3% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000273-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001072613-26-000435", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. takes a 5.08% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000435-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001172661-26-001903", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Lighthouse Investment Partners, LLC", "who_key": "Lighthouse Investment Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lighthouse Investment Partners, LLC takes a 7.35% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1600344/0001172661-26-001903-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001193125-26-224454", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, 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": "Harraden Circle Investments, LLC raises a passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-224454-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001140361-26-015638", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "SPACSphere Acquisition Corp.", "who_key": "SPACSphere Acquisition Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SPACSphere Acquisition Corp. crosses 5% of SSAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2081300/0001140361-26-015638-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283121}, {"id": "13DG-0001104659-26-040657", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "SPACSphere Acquisition Corp.", "who_key": "SPACSphere Acquisition Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SPACSphere Acquisition Corp. crosses 5% of SSAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2081300/0001104659-26-040657-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300401}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000751", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. moves to a 4.99% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000751-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85841}, {"id": "13DG-0001104659-26-095453", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MIZUHO FINANCIAL GROUP INC takes a 5.5% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095453-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "13DG-0000919574-26-003195", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 7.6% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003195-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0002048251-26-003777", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Polar Asset Management Partners Inc. takes a 8.2% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003777-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0000886982-26-000273", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GOLDMAN SACHS GROUP INC takes a 7.3% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000273-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001072613-26-000435", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. takes a 5.08% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000435-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001172661-26-001903", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Lighthouse Investment Partners, LLC", "who_key": "Lighthouse Investment Partners, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Lighthouse Investment Partners, LLC takes a 7.35% passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1600344/0001172661-26-001903-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001193125-26-224454", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, 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": "Harraden Circle Investments, LLC raises a passive stake in SSAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-224454-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}, {"id": "13DG-0001140361-26-015638", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "SPACSphere Acquisition Corp.", "who_key": "SPACSphere Acquisition Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SPACSphere Acquisition Corp. crosses 5% of SSAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2081300/0001140361-26-015638-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283121}, {"id": "13DG-0001104659-26-040657", "src": "13DG", "ticker": "SSAC", "cik": "2081300", "company": "SPACSphere Acquisition Corp.", "company_raw": "SPACSphere Acquisition Corp.", "who": "SPACSphere Acquisition Corp.", "who_key": "SPACSphere Acquisition Corp.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "SPACSphere Acquisition Corp. crosses 5% of SSAC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2081300/0001104659-26-040657-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300401}], "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": "SPACSphere Acquisition Corp. - Warrant", "new_value": "SPACSphere Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002081300", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002081300", "applied": 1, "detected_at": "2026-10-27T18:08:22.479138"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SSACU", "new_value": "SPACSphere Acquisition Corp. - Unit", "effective": "", "evidence": "SSACU is listed again under the same company (SPACSphere Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.973096"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SSACR", "new_value": "SPACSphere Acquisition Corp. - Rights", "effective": "", "evidence": "SSACR is listed again under the same company (SPACSphere Acquisition Corp. - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.973012"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SSAC", "new_value": "SPACSphere Acquisition Corp. - Class A Ordinary Shares", "effective": "", "evidence": "SSAC is listed again under the same company (SPACSphere Acquisition Corp. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.972931"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SSACW", "new_value": "SPACSphere Acquisition Corp. - Warrant", "effective": "", "evidence": "SSACW is listed again under the same company (SPACSphere Acquisition Corp. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.656934"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SSAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2026-02-27", "close": 9.88, "volume": 202793.0}, {"date": "2026-03-02", "close": 9.88, "volume": 1559118.0}, {"date": "2026-03-03", "close": 9.88, "volume": 689943.0}, {"date": "2026-03-04", "close": 9.88, "volume": 503166.0}, {"date": "2026-03-05", "close": 9.88, "volume": 66600.0}, {"date": "2026-03-06", "close": 9.88, "volume": null}, {"date": "2026-03-09", "close": 9.875, "volume": 497178.0}, {"date": "2026-03-10", "close": 9.87, "volume": 156686.0}, {"date": "2026-03-11", "close": 9.87, "volume": 520819.0}, {"date": "2026-03-12", "close": 9.87, "volume": 95553.0}, {"date": "2026-03-13", "close": 9.86, "volume": 422707.0}, {"date": "2026-03-16", "close": 9.87, "volume": 112747.0}, {"date": "2026-03-17", "close": 9.86, "volume": 96630.0}, {"date": "2026-03-18", "close": 9.87, "volume": 13850.0}, {"date": "2026-03-19", "close": 9.88, "volume": 25086.0}, {"date": "2026-03-20", "close": 9.9, "volume": 64360.0}, {"date": "2026-03-23", "close": 9.89, "volume": 9613.0}, {"date": "2026-03-24", "close": 9.89, "volume": 7890.0}, {"date": "2026-03-25", "close": 9.9, "volume": 212428.0}, {"date": "2026-03-26", "close": 9.87, "volume": 73919.0}, {"date": "2026-03-27", "close": 9.88, "volume": 341676.0}, {"date": "2026-03-30", "close": 9.89, "volume": 919.0}, {"date": "2026-03-31", "close": 9.9, "volume": 406.0}, {"date": "2026-04-01", "close": 9.9, "volume": 338.0}, {"date": "2026-04-02", "close": 9.9, "volume": 230.0}, {"date": "2026-04-06", "close": 9.89, "volume": 3905.0}, {"date": "2026-04-07", "close": 9.91, "volume": 58409.0}, {"date": "2026-04-08", "close": 9.91, "volume": 100.0}, {"date": "2026-04-09", "close": 9.91, "volume": 3206.0}, {"date": "2026-04-10", "close": 9.92, "volume": 308.0}, {"date": "2026-04-13", "close": 9.92, "volume": 25023.0}, {"date": "2026-04-14", "close": 9.92, "volume": 1009.0}, {"date": "2026-04-15", "close": 9.91, "volume": 4367.0}, {"date": "2026-04-16", "close": 9.92, "volume": 59482.0}, {"date": "2026-04-17", "close": 9.92, "volume": 302.0}, {"date": "2026-04-20", "close": 9.9101, "volume": 28450.0}, {"date": "2026-04-21", "close": 9.92, "volume": 517.0}, {"date": "2026-04-22", "close": 9.912, "volume": 2433.0}, {"date": "2026-04-23", "close": 9.92, "volume": 92082.0}, {"date": "2026-04-24", "close": 9.92, "volume": 257057.0}, {"date": "2026-04-27", "close": 9.94, "volume": 129137.0}, {"date": "2026-04-28", "close": 9.94, "volume": 326.0}, {"date": "2026-04-29", "close": 9.925, "volume": 36101.0}, {"date": "2026-04-30", "close": 9.91, "volume": 3326.0}, {"date": "2026-05-01", "close": 9.91, "volume": null}, {"date": "2026-05-04", "close": 9.94, "volume": 801807.0}, {"date": "2026-05-05", "close": 9.94, "volume": null}, {"date": "2026-05-06", "close": 9.92, "volume": 259.0}, {"date": "2026-05-07", "close": 9.935, "volume": 6296.0}, {"date": "2026-05-08", "close": 9.94, "volume": 2100.0}, {"date": "2026-05-11", "close": 9.94, "volume": 59861.0}, {"date": "2026-05-12", "close": 9.94, "volume": 61066.0}, {"date": "2026-05-13", "close": 9.9498, "volume": 2691.0}, {"date": "2026-05-14", "close": 9.95, "volume": 2046.0}, {"date": "2026-05-15", "close": 9.95, "volume": null}, {"date": "2026-05-18", "close": 9.95, "volume": 105142.0}, {"date": "2026-05-19", "close": 9.96, "volume": 5367.0}, {"date": "2026-05-20", "close": 9.94, "volume": 3073.0}, {"date": "2026-05-21", "close": 9.95, "volume": 2094.0}, {"date": "2026-05-22", "close": 9.96, "volume": 43926.0}, {"date": "2026-05-26", "close": 9.97, "volume": 210452.0}, {"date": "2026-05-27", "close": 9.95, "volume": 2442.0}, {"date": "2026-05-28", "close": 9.96, "volume": 684.0}, {"date": "2026-05-29", "close": 9.98, "volume": 5079.0}, {"date": "2026-06-01", "close": 9.985, "volume": 2155666.0}, {"date": "2026-06-02", "close": 9.99, "volume": 521895.0}, {"date": "2026-06-03", "close": 9.98, "volume": 128252.0}, {"date": "2026-06-04", "close": 9.98, "volume": 111195.0}, {"date": "2026-06-05", "close": 10.0, "volume": 142533.0}, {"date": "2026-06-08", "close": 10.0, "volume": 72533.0}, {"date": "2026-06-09", "close": 10.0, "volume": 1822.0}, {"date": "2026-06-10", "close": 9.99, "volume": 416631.0}, {"date": "2026-06-11", "close": 9.99, "volume": 1047.0}, {"date": "2026-06-12", "close": 10.0, "volume": 10113.0}, {"date": "2026-06-15", "close": 9.99, "volume": 1722.0}, {"date": "2026-06-16", "close": 9.99, "volume": 61253.0}, {"date": "2026-06-17", "close": 10.0, "volume": 97971.0}, {"date": "2026-06-18", "close": 9.995, "volume": 28416.0}, {"date": "2026-06-22", "close": 9.995, "volume": 62177.0}, {"date": "2026-06-23", "close": 9.99, "volume": 249548.0}, {"date": "2026-06-24", "close": 9.97, "volume": 407627.0}, {"date": "2026-06-25", "close": 9.98, "volume": 65428.0}, {"date": "2026-06-26", "close": 9.98, "volume": 542.0}, {"date": "2026-06-29", "close": 9.98, "volume": 71483.0}, {"date": "2026-06-30", "close": 9.98, "volume": 281866.0}, {"date": "2026-07-01", "close": 9.985, "volume": 43656.0}, {"date": "2026-07-02", "close": 9.98, "volume": 21906.0}, {"date": "2026-07-06", "close": 10.0, "volume": 21679.0}, {"date": "2026-07-07", "close": 9.995, "volume": 56308.0}, {"date": "2026-07-08", "close": 10.01, "volume": 40474.0}, {"date": "2026-07-09", "close": 10.01, "volume": 396.0}, {"date": "2026-07-10", "close": 10.01, "volume": null}, {"date": "2026-07-13", "close": 10.01, "volume": 143.0}, {"date": "2026-07-14", "close": 10.0, "volume": 21117.0}, {"date": "2026-07-15", "close": 9.99, "volume": 211.0}, {"date": "2026-07-16", "close": 9.995, "volume": 9888.0}, {"date": "2026-07-17", "close": 10.0, "volume": 596528.0}, {"date": "2026-07-20", "close": 10.0, "volume": 451.0}, {"date": "2026-07-21", "close": 10.01, "volume": 21888.0}, {"date": "2026-07-22", "close": 10.005, "volume": 147086.0}, {"date": "2026-07-23", "close": 10.01, "volume": 112825.0}, {"date": "2026-07-24", "close": 10.02, "volume": 47419.0}, {"date": "2026-07-27", "close": 10.02, "volume": 135777.0}, {"date": "2026-07-28", "close": 10.04, "volume": 242417.0}, {"date": "2026-07-29", "close": 10.04, "volume": 18005.0}, {"date": "2026-07-30", "close": 10.05, "volume": 647.0}, {"date": "2026-07-31", "close": 10.04, "volume": 56202.0}, {"date": "2026-08-03", "close": 10.04, "volume": 10564.0}, {"date": "2026-08-04", "close": 10.03, "volume": 20492.0}, {"date": "2026-08-05", "close": 10.03, "volume": 405.0}, {"date": "2026-08-06", "close": 10.04, "volume": 95801.0}, {"date": "2026-08-07", "close": 10.04, "volume": 125726.0}, {"date": "2026-08-10", "close": 10.06, "volume": 9219.0}, {"date": "2026-08-11", "close": 10.06, "volume": 17397.0}, {"date": "2026-08-12", "close": 10.06, "volume": 1745.0}, {"date": "2026-08-13", "close": 10.05, "volume": 34605.0}, {"date": "2026-08-14", "close": 10.06, "volume": 31862.0}, {"date": "2026-08-17", "close": 10.07, "volume": 718.0}, {"date": "2026-08-18", "close": 10.07, "volume": 25066.0}, {"date": "2026-08-19", "close": 10.08, "volume": 72975.0}, {"date": "2026-08-20", "close": 10.08, "volume": 63219.0}, {"date": "2026-08-21", "close": 10.09, "volume": 271235.0}, {"date": "2026-08-24", "close": 10.09, "volume": 1077.0}, {"date": "2026-08-25", "close": 10.07, "volume": 34968.0}, {"date": "2026-08-26", "close": 10.07, "volume": 16751.0}, {"date": "2026-08-27", "close": 10.08, "volume": 55122.0}, {"date": "2026-08-28", "close": 10.1, "volume": 19902.0}, {"date": "2026-08-31", "close": 10.09, "volume": 90742.0}, {"date": "2026-09-01", "close": 10.08, "volume": 16741.0}, {"date": "2026-09-02", "close": 10.095, "volume": 40651.0}, {"date": "2026-09-03", "close": 10.09, "volume": 16983.0}, {"date": "2026-09-04", "close": 10.095, "volume": 12391.0}, {"date": "2026-09-08", "close": 10.1, "volume": 18991.0}, {"date": "2026-09-09", "close": 10.09, "volume": 159476.0}, {"date": "2026-09-10", "close": 10.09, "volume": 92458.0}, {"date": "2026-09-11", "close": 10.1, "volume": 47902.0}, {"date": "2026-09-14", "close": 10.11, "volume": 46273.0}, {"date": "2026-09-15", "close": 10.11, "volume": 40032.0}, {"date": "2026-09-16", "close": 10.1, "volume": 14011.0}, {"date": "2026-09-17", "close": 10.1, "volume": 67511.0}, {"date": "2026-09-18", "close": 10.1, "volume": 20866.0}, {"date": "2026-09-21", "close": 10.1, "volume": 13602.0}, {"date": "2026-09-22", "close": 10.1, "volume": 12019.0}], "refreshing": true}