{"ticker": "VLOS", "overview": {"cik": "2016072", "ticker": "VLOS", "name": "Velos Acquisition I Corp.", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "S-1/A", "date": "2026-10-30", "title": "AMENDMENT NO. 2 TO FORM S-1", "accession": "0001213900-26-114335", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-09-29", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-104746", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-26", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-094011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004305", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089099", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000195", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080509", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001213900-26-080486", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-080019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000116", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001213900-26-073230", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-073120", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-18", "title": "PROXY STATEMENT", "accession": "0001213900-26-070178", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070120", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000380", "price_sensitive": false}, {"form": "425", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068291", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068287", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-10", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-067350", "price_sensitive": false}, {"form": "425", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067349", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067344", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-20", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-059666", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-20", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-002814", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-002761", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225715", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "VLOS", "has_prices": true, "as_of": "2026-09-23", "last": 10.78, "prev_close": 10.65, "change": 0.129999999999999, "change_pct": 0.012206572769952958, "session_volume": 400.0, "vwap_5": 10.688069883527454, "vwap_20": 10.690096448312628, "vwap_60": 10.764988344676581, "vwap_250": 10.695566646185114, "high_52w": 11.1391, "low_52w": 9.75, "avg_volume_20": 26235.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001213900-26-080486", "src": "INSIDERS", "ticker": "VLOS", "cik": "2016072", "company": "Velos Acquisition I Corp.", "company_raw": "Velos Acquisition I Corp.", "who": "Chinh Chu", "who_key": "Chu Chinh", "role": "President, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14249985.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "President files routine paperwork on VLOS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2016072/000121390026080486/0001213900-26-080486-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152086}, {"id": "13DG-0001905106-26-000116", "src": "13DG", "ticker": "VLOS", "cik": "2016072", "company": "Velos Acquisition I Corp.", "company_raw": "M3-Brigade Acquisition V Corp.", "who": "M3-Brigade Acquisition V Corp.", "who_key": "M3-Brigade Acquisition V Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "M3-Brigade Acquisition V Corp. moves to a 9.8% passive stake in VLOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2016072/0001905106-26-000116-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001011438-26-000380", "src": "13DG", "ticker": "VLOS", "cik": "2016072", "company": "Velos Acquisition I Corp.", "company_raw": "M3-Brigade Acquisition V Corp.", "who": "CC Capital GP, LLC", "who_key": "CC Capital GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "CC Capital GP, LLC moves to a 20% activist stake in VLOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1816637/0001011438-26-000380-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206806}, {"id": "13DG-0001062993-26-002814", "src": "13DG", "ticker": "VLOS", "cik": "2016072", "company": "Velos Acquisition I Corp.", "company_raw": "M3-Brigade Acquisition V Corp.", "who": "M3-Brigade Acquisition V Corp.", "who_key": "M3-Brigade Acquisition V Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "M3-Brigade Acquisition V Corp. moves to a 5.51% passive stake in VLOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2016072/0001062993-26-002814-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311926}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000116", "src": "13DG", "ticker": "VLOS", "cik": "2016072", "company": "Velos Acquisition I Corp.", "company_raw": "M3-Brigade Acquisition V Corp.", "who": "M3-Brigade Acquisition V Corp.", "who_key": "M3-Brigade Acquisition V Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "M3-Brigade Acquisition V Corp. moves to a 9.8% passive stake in VLOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2016072/0001905106-26-000116-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001011438-26-000380", "src": "13DG", "ticker": "VLOS", "cik": "2016072", "company": "Velos Acquisition I Corp.", "company_raw": "M3-Brigade Acquisition V Corp.", "who": "CC Capital GP, LLC", "who_key": "CC Capital GP, LLC", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "CC Capital GP, LLC moves to a 20% activist stake in VLOS", "source_url": "https://www.sec.gov/Archives/edgar/data/1816637/0001011438-26-000380-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-12", "mins": 206806}, {"id": "13DG-0001062993-26-002814", "src": "13DG", "ticker": "VLOS", "cik": "2016072", "company": "Velos Acquisition I Corp.", "company_raw": "M3-Brigade Acquisition V Corp.", "who": "M3-Brigade Acquisition V Corp.", "who_key": "M3-Brigade Acquisition V Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "M3-Brigade Acquisition V Corp. moves to a 5.51% passive stake in VLOS", "source_url": "https://www.sec.gov/Archives/edgar/data/2016072/0001062993-26-002814-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-03-31", "mins": 311926}], "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": "Velos Acquisition I Corp. - Units", "new_value": "Velos Acquisition I Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002016072", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002016072", "applied": 1, "detected_at": "2026-10-28T09:30:21.545369"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "VLOSU", "new_value": "Velos Acquisition I Corp. - Units", "effective": "", "evidence": "VLOSU is listed again under the same company (Velos Acquisition I Corp. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.992564"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "VLOS", "new_value": "Velos Acquisition I Corp. - Class A Ordinary shares", "effective": "", "evidence": "VLOS is listed again under the same company (Velos Acquisition I Corp. - Class A Ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.992490"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "VLOSW", "new_value": "Velos Acquisition I Corp. - Warrant", "effective": "", "evidence": "VLOSW is listed again under the same company (Velos Acquisition I Corp. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.670900"}]}, "key_people": [], "activity": [], "announcements": [{"form": "S-1/A", "date": "2026-10-30", "title": "AMENDMENT NO. 2 TO FORM S-1", "accession": "0001213900-26-114335", "price_sensitive": false}, {"form": "S-1/A", "date": "2026-09-29", "title": "AMENDMENT NO. 1 TO FORM S-1", "accession": "0001213900-26-104746", "price_sensitive": false}, {"form": "S-1", "date": "2026-08-26", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-094011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-004305", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-089099", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001167557-26-000195", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-07-22", "title": "Form SCHEDULE 13D/A", "accession": "0001213900-26-080509", "price_sensitive": false}, {"form": "4", "date": "2026-07-22", "title": "Insider transaction", "accession": "0001213900-26-080486", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-080019", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-08", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000116", "price_sensitive": false}, {"form": "3", "date": "2026-06-29", "title": "Initial insider holdings", "accession": "0001213900-26-073230", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-29", "title": "PROXY STATEMENT", "accession": "0001213900-26-073120", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-18", "title": "PROXY STATEMENT", "accession": "0001213900-26-070178", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070120", "price_sensitive": true}, {"form": "SCHEDULE 13D/A", "date": "2026-06-16", "title": "Form SCHEDULE 13D/A", "accession": "0001011438-26-000380", "price_sensitive": false}, {"form": "425", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068291", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "CURRENT REPORT", "accession": "0001213900-26-068287", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-10", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-067350", "price_sensitive": false}, {"form": "425", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067349", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "CURRENT REPORT", "accession": "0001213900-26-067344", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-05-20", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-059666", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-20", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-26-002814", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001062993-26-002761", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000094", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-225715", "price_sensitive": false}], "performance": {"ticker": "VLOS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-23", "close": 9.99, "volume": 2234924.0}, {"date": "2024-09-24", "close": 9.99, "volume": 302544.0}, {"date": "2024-09-25", "close": 9.99, "volume": 500022.0}, {"date": "2024-09-26", "close": 9.99, "volume": 99505.0}, {"date": "2024-09-27", "close": 10.0, "volume": 599.0}, {"date": "2024-09-30", "close": 10.0, "volume": 5004.0}, {"date": "2024-10-01", "close": 10.01, "volume": 100000.0}, {"date": "2024-10-02", "close": 10.01, "volume": 300015.0}, {"date": "2024-10-03", "close": 10.0, "volume": 1806.0}, {"date": "2024-10-04", "close": 10.0, "volume": null}, {"date": "2024-10-07", "close": 10.01, "volume": 25056.0}, {"date": "2024-10-08", "close": 10.04, "volume": 100757.0}, {"date": "2024-10-09", "close": 10.02, "volume": 19128.0}, {"date": "2024-10-10", "close": 10.02, "volume": null}, {"date": "2024-10-11", "close": 10.02, "volume": null}, {"date": "2024-10-14", "close": 10.02, "volume": 856440.0}, {"date": "2024-10-15", "close": 10.02, "volume": 78000.0}, {"date": "2024-10-16", "close": 10.05, "volume": 1538.0}, {"date": "2024-10-17", "close": 10.02, "volume": 790850.0}, {"date": "2024-10-18", "close": 10.0165, "volume": 86008.0}, {"date": "2024-10-21", "close": 10.0165, "volume": null}, {"date": "2024-10-22", "close": 10.02, "volume": 271.0}, {"date": "2024-10-23", "close": 10.02, "volume": null}, {"date": "2024-10-24", "close": 10.02, "volume": 50000.0}, {"date": "2024-10-25", "close": 10.02, "volume": 2000.0}, {"date": "2024-10-28", "close": 10.02, "volume": 200075.0}, {"date": "2024-10-29", "close": 10.02, "volume": null}, {"date": "2024-10-30", "close": 10.02, "volume": null}, {"date": "2024-10-31", "close": 10.02, "volume": null}, {"date": "2024-11-01", "close": 10.02, "volume": 28556.0}, {"date": "2024-11-04", "close": 10.03, "volume": 8555.0}, {"date": "2024-11-05", "close": 10.04, "volume": 89809.0}, {"date": "2024-11-06", "close": 10.0418, "volume": 100.0}, {"date": "2024-11-07", "close": 10.03, "volume": 354.0}, {"date": "2024-11-08", "close": 10.0264, "volume": 3400.0}, {"date": "2024-11-11", "close": 10.0299, "volume": 1000.0}, {"date": "2024-11-12", "close": 10.03, "volume": 9630.0}, {"date": "2024-11-13", "close": 10.03, "volume": 6849.0}, {"date": "2024-11-14", "close": 10.03, "volume": 3037.0}, {"date": "2024-11-15", "close": 10.03, "volume": 300.0}, {"date": "2024-11-18", "close": 10.03, "volume": 645.0}, {"date": "2024-11-19", "close": 10.03, "volume": 51076.0}, {"date": "2024-11-20", "close": 10.035, "volume": 10740.0}, {"date": "2024-11-21", "close": 10.03, "volume": 544.0}, {"date": "2024-11-22", "close": 10.03, "volume": 7503.0}, {"date": "2024-11-25", "close": 10.035, "volume": 49923.0}, {"date": "2024-11-26", "close": 10.05, "volume": 5600.0}, {"date": "2024-11-27", "close": 10.04, "volume": 12504.0}, {"date": "2024-11-29", "close": 10.04, "volume": null}, {"date": "2024-12-02", "close": 10.04, "volume": 2304.0}, {"date": "2024-12-03", "close": 10.04, "volume": null}, {"date": "2024-12-04", "close": 10.04, "volume": null}, {"date": "2024-12-05", "close": 10.04, "volume": null}, {"date": "2024-12-06", "close": 10.04, "volume": 53085.0}, {"date": "2024-12-09", "close": 10.0481, "volume": 1406.0}, {"date": "2024-12-10", "close": 10.05, "volume": 9318.0}, {"date": "2024-12-11", "close": 10.05, "volume": 3818.0}, {"date": "2024-12-12", "close": 10.04, "volume": 2152.0}, {"date": "2024-12-13", "close": 10.0442, "volume": 6044.0}, {"date": "2024-12-16", "close": 10.05, "volume": 26598.0}, {"date": "2024-12-17", "close": 10.06, "volume": 41216.0}, {"date": "2024-12-18", "close": 10.06, "volume": 21288.0}, {"date": "2024-12-19", "close": 10.07, "volume": 6371.0}, {"date": "2024-12-20", "close": 10.06, "volume": 859.0}, {"date": "2024-12-23", "close": 10.06, "volume": null}, {"date": "2024-12-24", "close": 10.06, "volume": null}, {"date": "2024-12-26", "close": 10.065, "volume": 150000.0}, {"date": "2024-12-27", "close": 10.065, "volume": null}, {"date": "2024-12-30", "close": 10.06, "volume": 265.0}, {"date": "2024-12-31", "close": 10.06, "volume": 55005.0}, {"date": "2025-01-02", "close": 10.06, "volume": 72385.0}, {"date": "2025-01-03", "close": 10.06, "volume": 13111.0}, {"date": "2025-01-06", "close": 10.06, "volume": 102.0}, {"date": "2025-01-07", "close": 10.07, "volume": 22008.0}, {"date": "2025-01-08", "close": 10.07, "volume": null}, {"date": "2025-01-10", "close": 10.07, "volume": null}, {"date": "2025-01-13", "close": 10.07, "volume": 401.0}, {"date": "2025-01-14", "close": 10.08, "volume": 7202.0}, {"date": "2025-01-15", "close": 10.0801, "volume": 18495.0}, {"date": "2025-01-16", "close": 10.08, "volume": 3945.0}, {"date": "2025-01-17", "close": 10.08, "volume": null}, {"date": "2025-01-21", "close": 10.09, "volume": 6089.0}, {"date": "2025-01-22", "close": 10.09, "volume": 2682.0}, {"date": "2025-01-23", "close": 10.0959, "volume": 3086.0}, {"date": "2025-01-24", "close": 10.0959, "volume": null}, {"date": "2025-01-27", "close": 10.09, "volume": 1002.0}, {"date": "2025-01-28", "close": 10.0999, "volume": 50550.0}, {"date": "2025-01-29", "close": 10.0999, "volume": null}, {"date": "2025-01-30", "close": 10.103, "volume": 565.0}, {"date": "2025-01-31", "close": 10.103, "volume": null}, {"date": "2025-02-03", "close": 10.1, "volume": 800.0}, {"date": "2025-02-04", "close": 10.1, "volume": 1750.0}, {"date": "2025-02-05", "close": 10.1353, "volume": 47866.0}, {"date": "2025-02-06", "close": 10.1353, "volume": null}, {"date": "2025-02-07", "close": 10.1353, "volume": null}, {"date": "2025-02-10", "close": 10.14, "volume": 64118.0}, {"date": "2025-02-11", "close": 10.15, "volume": 91202.0}, {"date": "2025-02-12", "close": 10.15, "volume": null}, {"date": "2025-02-13", "close": 10.15, "volume": null}, {"date": "2025-02-14", "close": 10.16, "volume": 260.0}, {"date": "2025-02-18", "close": 10.16, "volume": null}, {"date": "2025-02-19", "close": 10.155, "volume": 4060.0}, {"date": "2025-02-20", "close": 10.155, "volume": null}, {"date": "2025-02-21", "close": 10.14, "volume": 900.0}, {"date": "2025-02-24", "close": 10.15, "volume": 497.0}, {"date": "2025-02-25", "close": 10.15, "volume": null}, {"date": "2025-02-26", "close": 10.14, "volume": 3603.0}, {"date": "2025-02-27", "close": 10.14, "volume": null}, {"date": "2025-02-28", "close": 10.14, "volume": null}, {"date": "2025-03-03", "close": 10.16, "volume": 3219.0}, {"date": "2025-03-04", "close": 10.16, "volume": 37090.0}, {"date": "2025-03-05", "close": 10.17, "volume": 5215.0}, {"date": "2025-03-06", "close": 10.18, "volume": 4455.0}, {"date": "2025-03-07", "close": 10.18, "volume": 10323.0}, {"date": "2025-03-10", "close": 10.17, "volume": 3884.0}, {"date": "2025-03-11", "close": 10.17, "volume": null}, {"date": "2025-03-12", "close": 10.18, "volume": 46426.0}, {"date": "2025-03-13", "close": 10.2, "volume": 17692.0}, {"date": "2025-03-14", "close": 10.19, "volume": 62900.0}, {"date": "2025-03-17", "close": 10.19, "volume": null}, {"date": "2025-03-18", "close": 10.21, "volume": 936.0}, {"date": "2025-03-19", "close": 10.2, "volume": 15604.0}, {"date": "2025-03-20", "close": 10.2, "volume": 20270.0}, {"date": "2025-03-21", "close": 10.2, "volume": null}, {"date": "2025-03-24", "close": 10.22, "volume": 10314.0}, {"date": "2025-03-25", "close": 10.22, "volume": null}, {"date": "2025-03-26", "close": 10.25, "volume": 30198.0}, {"date": "2025-03-27", "close": 10.25, "volume": null}, {"date": "2025-03-28", "close": 10.25, "volume": null}, {"date": "2025-03-31", "close": 10.25, "volume": null}, {"date": "2025-04-01", "close": 10.19, "volume": 5597.0}, {"date": "2025-04-02", "close": 10.25, "volume": 220.0}, {"date": "2025-04-03", "close": 10.22, "volume": 7252.0}, {"date": "2025-04-04", "close": 10.2496, "volume": 1747.0}, {"date": "2025-04-07", "close": 10.2496, "volume": null}, {"date": "2025-04-08", "close": 10.2496, "volume": null}, {"date": "2025-04-09", "close": 10.23, "volume": 881.0}, {"date": "2025-04-10", "close": 10.23, "volume": 2511.0}, {"date": "2025-04-11", "close": 10.23, "volume": null}, {"date": "2025-04-14", "close": 10.23, "volume": 12080.0}, {"date": "2025-04-15", "close": 10.23, "volume": 187500.0}, {"date": "2025-04-16", "close": 10.23, "volume": null}, {"date": "2025-04-17", "close": 10.23, "volume": 2948.0}, {"date": "2025-04-21", "close": 10.23, "volume": null}, {"date": "2025-04-22", "close": 10.23, "volume": null}, {"date": "2025-04-23", "close": 10.23, "volume": null}, {"date": "2025-04-24", "close": 10.3, "volume": 171143.0}, {"date": "2025-04-25", "close": 10.27, "volume": 22323.0}, {"date": "2025-04-28", "close": 10.31, "volume": 669503.0}, {"date": "2025-04-29", "close": 10.34, "volume": 154904.0}, {"date": "2025-04-30", "close": 10.33, "volume": 1137502.0}, {"date": "2025-05-01", "close": 10.32, "volume": 104353.0}, {"date": "2025-05-02", "close": 10.35, "volume": 2393.0}, {"date": "2025-05-05", "close": 10.365, "volume": 2132.0}, {"date": "2025-05-06", "close": 10.365, "volume": null}, {"date": "2025-05-07", "close": 10.365, "volume": null}, {"date": "2025-05-08", "close": 10.365, "volume": 35032.0}, {"date": "2025-05-09", "close": 10.37, "volume": 7292.0}, {"date": "2025-05-12", "close": 10.37, "volume": 691.0}, {"date": "2025-05-13", "close": 10.4, "volume": 209061.0}, {"date": "2025-05-14", "close": 10.4, "volume": 8840.0}, {"date": "2025-05-15", "close": 10.41, "volume": 100050.0}, {"date": "2025-05-16", "close": 10.42, "volume": 256491.0}, {"date": "2025-05-19", "close": 10.43, "volume": 15645.0}, {"date": "2025-05-20", "close": 10.43, "volume": null}, {"date": "2025-05-21", "close": 10.45, "volume": 120202.0}, {"date": "2025-05-22", "close": 10.45, "volume": 502.0}, {"date": "2025-05-23", "close": 10.45, "volume": 41745.0}, {"date": "2025-05-27", "close": 11.33, "volume": 3638635.0}, {"date": "2025-05-28", "close": 11.5, "volume": 1734620.0}, {"date": "2025-05-29", "close": 11.55, "volume": 866166.0}, {"date": "2025-05-30", "close": 11.8, "volume": 765039.0}, {"date": "2025-06-02", "close": 11.86, "volume": 317659.0}, {"date": "2025-06-03", "close": 11.78, "volume": 516178.0}, {"date": "2025-06-04", "close": 11.76, "volume": 416270.0}, {"date": "2025-06-05", "close": 12.0, "volume": 1483200.0}, {"date": "2025-06-06", "close": 11.99, "volume": 351296.0}, {"date": "2025-06-09", "close": 12.15, "volume": 914539.0}, {"date": "2025-06-10", "close": 12.15, "volume": 487892.0}, {"date": "2025-06-11", "close": 12.26, "volume": 571696.0}, {"date": "2025-06-12", "close": 12.22, "volume": 162915.0}, {"date": "2025-06-13", "close": 12.23, "volume": 267369.0}, {"date": "2025-06-16", "close": 12.4, "volume": 281782.0}, {"date": "2025-06-17", "close": 12.31, "volume": 55420.0}, {"date": "2025-06-18", "close": 12.65, "volume": 114807.0}, {"date": "2025-06-20", "close": 13.53, "volume": 1063087.0}, {"date": "2025-06-23", "close": 12.48, "volume": 584892.0}, {"date": "2025-06-24", "close": 12.52, "volume": 185132.0}, {"date": "2025-06-25", "close": 11.05, "volume": 1582502.0}, {"date": "2025-06-26", "close": 11.25, "volume": 861560.0}, {"date": "2025-06-27", "close": 11.255, "volume": 291502.0}, {"date": "2025-06-30", "close": 11.29, "volume": 97073.0}, {"date": "2025-07-01", "close": 11.45, "volume": 307798.0}, {"date": "2025-07-02", "close": 11.5, "volume": 233868.0}, {"date": "2025-07-03", "close": 11.61, "volume": 133001.0}, {"date": "2025-07-07", "close": 11.66, "volume": 91684.0}, {"date": "2025-07-08", "close": 10.93, "volume": 4037463.0}, {"date": "2025-07-09", "close": 11.0, "volume": 864715.0}, {"date": "2025-07-10", "close": 11.0, "volume": 489683.0}, {"date": "2025-07-11", "close": 11.01, "volume": 481462.0}, {"date": "2025-07-14", "close": 11.02, "volume": 362064.0}, {"date": "2025-07-15", "close": 11.06, "volume": 734926.0}, {"date": "2025-07-16", "close": 11.04, "volume": 493203.0}, {"date": "2025-07-17", "close": 10.9, "volume": 742284.0}, {"date": "2025-07-18", "close": 10.81, "volume": 244138.0}, {"date": "2025-07-21", "close": 10.71, "volume": 947488.0}, {"date": "2025-07-22", "close": 10.66, "volume": 1056867.0}, {"date": "2025-07-23", "close": 10.64, "volume": 223916.0}, {"date": "2025-07-24", "close": 10.67, "volume": 42651.0}, {"date": "2025-07-25", "close": 10.62, "volume": 124485.0}, {"date": "2025-07-28", "close": 10.63, "volume": 359631.0}, {"date": "2025-07-29", "close": 10.61, "volume": 222571.0}, {"date": "2025-07-30", "close": 10.6, "volume": 117601.0}, {"date": "2025-07-31", "close": 10.6, "volume": 94460.0}, {"date": "2025-08-01", "close": 10.58, "volume": 117412.0}, {"date": "2025-08-04", "close": 10.56, "volume": 127082.0}, {"date": "2025-08-05", "close": 10.58, "volume": 71961.0}, {"date": "2025-08-06", "close": 10.55, "volume": 118498.0}, {"date": "2025-08-07", "close": 10.53, "volume": 181932.0}, {"date": "2025-08-08", "close": 10.53, "volume": 206782.0}, {"date": "2025-08-11", "close": 10.56, "volume": 126515.0}, {"date": "2025-08-12", "close": 10.54, "volume": 61352.0}, {"date": "2025-08-13", "close": 10.59, "volume": 211196.0}, {"date": "2025-08-14", "close": 10.54, "volume": 61508.0}, {"date": "2025-08-15", "close": 10.525, "volume": 96551.0}, {"date": "2025-08-18", "close": 10.555, "volume": 335845.0}, {"date": "2025-08-19", "close": 10.55, "volume": 525058.0}, {"date": "2025-08-20", "close": 10.58, "volume": 386611.0}, {"date": "2025-08-21", "close": 10.58, "volume": 66540.0}, {"date": "2025-08-22", "close": 10.55, "volume": 202929.0}, {"date": "2025-08-25", "close": 10.55, "volume": 43683.0}, {"date": "2025-08-26", "close": 10.555, "volume": 13946.0}, {"date": "2025-08-27", "close": 10.55, "volume": 56181.0}, {"date": "2025-08-28", "close": 10.55, "volume": 62385.0}, {"date": "2025-08-29", "close": 10.56, "volume": 176518.0}, {"date": "2025-09-02", "close": 10.545, "volume": 244803.0}, {"date": "2025-09-03", "close": 10.51, "volume": 32066.0}, {"date": "2025-09-04", "close": 10.525, "volume": 53121.0}, {"date": "2025-09-05", "close": 10.53, "volume": 85196.0}, {"date": "2025-09-08", "close": 10.52, "volume": 59837.0}, {"date": "2025-09-09", "close": 10.53, "volume": 390543.0}, {"date": "2025-09-10", "close": 10.52, "volume": 56930.0}, {"date": "2025-09-11", "close": 10.52, "volume": 13471.0}, {"date": "2025-09-12", "close": 10.54, "volume": 172631.0}, {"date": "2025-09-15", "close": 10.55, "volume": 159852.0}, {"date": "2025-09-16", "close": 10.55, "volume": 38014.0}, {"date": "2025-09-17", "close": 10.55, "volume": 272961.0}, {"date": "2025-09-18", "close": 10.555, "volume": 26965.0}, {"date": "2025-09-19", "close": 10.53, "volume": 205686.0}, {"date": "2025-09-22", "close": 10.56, "volume": 30296.0}, {"date": "2025-09-23", "close": 10.53, "volume": 7983.0}, {"date": "2025-09-24", "close": 10.55, "volume": 174169.0}, {"date": "2025-09-25", "close": 10.57, "volume": 273189.0}, {"date": "2025-09-26", "close": 10.56, "volume": 68296.0}, {"date": "2025-09-29", "close": 10.57, "volume": 4706.0}, {"date": "2025-09-30", "close": 10.55, "volume": 361474.0}, {"date": "2025-10-01", "close": 10.58, "volume": 153088.0}, {"date": "2025-10-02", "close": 10.55, "volume": 223771.0}, {"date": "2025-10-03", "close": 10.56, "volume": 735321.0}, {"date": "2025-10-06", "close": 10.51, "volume": 66640.0}, {"date": "2025-10-07", "close": 10.54, "volume": 181562.0}, {"date": "2025-10-08", "close": 10.59, "volume": 372131.0}, {"date": "2025-10-09", "close": 10.57, "volume": 95421.0}, {"date": "2025-10-10", "close": 10.57, "volume": 111801.0}, {"date": "2025-10-13", "close": 10.62, "volume": 169648.0}, {"date": "2025-10-14", "close": 10.56, "volume": 154684.0}, {"date": "2025-10-15", "close": 10.59, "volume": 129470.0}, {"date": "2025-10-16", "close": 10.61, "volume": 140228.0}, {"date": "2025-10-17", "close": 10.62, "volume": 97167.0}, {"date": "2025-10-20", "close": 10.63, "volume": 55843.0}, {"date": "2025-10-21", "close": 10.59, "volume": 28372.0}, {"date": "2025-10-22", "close": 10.56, "volume": 725799.0}, {"date": "2025-10-23", "close": 10.565, "volume": 143071.0}, {"date": "2025-10-24", "close": 10.565, "volume": 359635.0}, {"date": "2025-10-27", "close": 10.565, "volume": 742655.0}, {"date": "2025-10-28", "close": 10.58, "volume": 910975.0}, {"date": "2025-10-29", "close": 10.56, "volume": 399487.0}, {"date": "2025-10-30", "close": 10.56, "volume": 103779.0}, {"date": "2025-10-31", "close": 10.565, "volume": 21006.0}, {"date": "2025-11-03", "close": 10.56, "volume": 32466.0}, {"date": "2025-11-04", "close": 10.54, "volume": 1912919.0}, {"date": "2025-11-05", "close": 10.54, "volume": 464944.0}, {"date": "2025-11-06", "close": 10.55, "volume": 880322.0}, {"date": "2025-11-07", "close": 10.55, "volume": 10005.0}, {"date": "2025-11-10", "close": 10.52, "volume": 385838.0}, {"date": "2025-11-11", "close": 10.56, "volume": 141869.0}, {"date": "2025-11-12", "close": 10.55, "volume": 115290.0}, {"date": "2025-11-13", "close": 10.56, "volume": 78304.0}, {"date": "2025-11-14", "close": 10.565, "volume": 175650.0}, {"date": "2025-11-17", "close": 10.57, "volume": 105896.0}, {"date": "2025-11-18", "close": 10.58, "volume": 69713.0}, {"date": "2025-11-19", "close": 10.58, "volume": 370632.0}, {"date": "2025-11-20", "close": 10.61, "volume": 542378.0}, {"date": "2025-11-21", "close": 10.62, "volume": 4026392.0}, {"date": "2025-11-24", "close": 10.59, "volume": 22416.0}, {"date": "2025-11-25", "close": 10.595, "volume": 59295.0}, {"date": "2025-11-26", "close": 10.5964, "volume": 19744.0}, {"date": "2025-11-28", "close": 10.59, "volume": 10153.0}, {"date": "2025-12-01", "close": 10.59, "volume": 110801.0}, {"date": "2025-12-02", "close": 10.59, "volume": 7733.0}, {"date": "2025-12-03", "close": 10.57, "volume": 102698.0}, {"date": "2025-12-04", "close": 10.61, "volume": 69965.0}, {"date": "2025-12-05", "close": 10.63, "volume": 369599.0}, {"date": "2025-12-08", "close": 10.64, "volume": 1394987.0}, {"date": "2025-12-09", "close": 10.64, "volume": 217733.0}, {"date": "2025-12-10", "close": 10.68, "volume": 3778517.0}, {"date": "2025-12-11", "close": 10.89, "volume": 894657.0}, {"date": "2025-12-12", "close": 10.77, "volume": 2430443.0}, {"date": "2025-12-15", "close": 10.805, "volume": 1207253.0}, {"date": "2025-12-16", "close": 10.8, "volume": 1096203.0}, {"date": "2025-12-17", "close": 10.76, "volume": 3208407.0}, {"date": "2025-12-18", "close": 10.77, "volume": 29941.0}, {"date": "2025-12-19", "close": 10.91, "volume": 503505.0}, {"date": "2025-12-22", "close": 10.69, "volume": 88225.0}, {"date": "2025-12-23", "close": 10.69, "volume": 12041.0}, {"date": "2025-12-24", "close": 10.69, "volume": 24476.0}, {"date": "2025-12-26", "close": 10.68, "volume": 7919.0}, {"date": "2025-12-29", "close": 10.66, "volume": 110080.0}, {"date": "2025-12-30", "close": 10.66, "volume": 15639.0}, {"date": "2025-12-31", "close": 10.63, "volume": 341845.0}, {"date": "2026-01-02", "close": 10.63, "volume": 25342.0}, {"date": "2026-01-05", "close": 10.68, "volume": 3021042.0}, {"date": "2026-01-06", "close": 10.66, "volume": 355069.0}, {"date": "2026-01-07", "close": 10.66, "volume": 48382.0}, {"date": "2026-01-08", "close": 10.65, "volume": 9838.0}, {"date": "2026-01-09", "close": 10.65, "volume": 139373.0}, {"date": "2026-01-12", "close": 10.64, "volume": 22097.0}, {"date": "2026-01-13", "close": 10.64, "volume": 161403.0}, {"date": "2026-01-14", "close": 10.62, "volume": 36092.0}, {"date": "2026-01-15", "close": 10.63, "volume": 3448.0}, {"date": "2026-01-16", "close": 10.63, "volume": 1805.0}, {"date": "2026-01-20", "close": 10.63, "volume": 4224.0}, {"date": "2026-01-21", "close": 10.65, "volume": 277032.0}, {"date": "2026-01-22", "close": 10.62, "volume": 15325.0}, {"date": "2026-01-23", "close": 10.62, "volume": 253881.0}, {"date": "2026-01-26", "close": 10.67, "volume": 33501.0}, {"date": "2026-01-27", "close": 10.67, "volume": 2288.0}, {"date": "2026-01-28", "close": 10.67, "volume": 131130.0}, {"date": "2026-01-29", "close": 10.72, "volume": 5560.0}, {"date": "2026-01-30", "close": 10.65, "volume": 11124.0}, {"date": "2026-02-02", "close": 10.68, "volume": 31066.0}, {"date": "2026-02-03", "close": 10.67, "volume": 10978.0}, {"date": "2026-02-04", "close": 10.66, "volume": 15324.0}, {"date": "2026-02-05", "close": 10.66, "volume": 35310.0}, {"date": "2026-02-06", "close": 10.71, "volume": 5257.0}, {"date": "2026-02-09", "close": 10.69, "volume": 1655.0}, {"date": "2026-02-10", "close": 10.67, "volume": 6214.0}, {"date": "2026-02-11", "close": 10.67, "volume": null}, {"date": "2026-02-12", "close": 10.64, "volume": 6582.0}, {"date": "2026-02-13", "close": 10.7, "volume": 161394.0}, {"date": "2026-02-17", "close": 10.67, "volume": 1710.0}, {"date": "2026-02-18", "close": 10.675, "volume": 2596.0}, {"date": "2026-02-19", "close": 10.67, "volume": 1706.0}, {"date": "2026-02-20", "close": 10.66, "volume": 78811.0}, {"date": "2026-02-23", "close": 10.67, "volume": 252.0}, {"date": "2026-02-24", "close": 10.69, "volume": 401856.0}, {"date": "2026-02-25", "close": 10.72, "volume": 35033.0}, {"date": "2026-02-26", "close": 10.71, "volume": 103589.0}, {"date": "2026-02-27", "close": 10.68, "volume": 44440.0}, {"date": "2026-03-02", "close": 10.7, "volume": 901.0}, {"date": "2026-03-03", "close": 10.7, "volume": 66640.0}, {"date": "2026-03-04", "close": 10.7, "volume": 955.0}, {"date": "2026-03-05", "close": 10.7, "volume": 5063.0}, {"date": "2026-03-06", "close": 10.7, "volume": 51991.0}, {"date": "2026-03-09", "close": 10.74, "volume": 87263.0}, {"date": "2026-03-10", "close": 10.7, "volume": 123398.0}, {"date": "2026-03-11", "close": 10.7148, "volume": 21830.0}, {"date": "2026-03-12", "close": 10.75, "volume": 5278.0}, {"date": "2026-03-13", "close": 10.75, "volume": 178.0}, {"date": "2026-03-16", "close": 10.67, "volume": 2244.0}, {"date": "2026-03-17", "close": 10.66, "volume": 14150.0}, {"date": "2026-03-18", "close": 10.72, "volume": 2205.0}, {"date": "2026-03-19", "close": 10.72, "volume": null}, {"date": "2026-03-20", "close": 10.67, "volume": 4725.0}, {"date": "2026-03-23", "close": 10.71, "volume": 37065.0}, {"date": "2026-03-24", "close": 10.7, "volume": 35372.0}, {"date": "2026-03-25", "close": 10.745, "volume": 1134095.0}, {"date": "2026-03-26", "close": 10.77, "volume": 383506.0}, {"date": "2026-03-27", "close": 10.79, "volume": 163742.0}, {"date": "2026-03-30", "close": 10.77, "volume": 117962.0}, {"date": "2026-03-31", "close": 10.74, "volume": 35461.0}, {"date": "2026-04-01", "close": 10.77, "volume": 34772.0}, {"date": "2026-04-02", "close": 10.74, "volume": 1386.0}, {"date": "2026-04-06", "close": 10.76, "volume": 28065.0}, {"date": "2026-04-07", "close": 10.79, "volume": 160565.0}, {"date": "2026-04-08", "close": 10.79, "volume": 1136.0}, {"date": "2026-04-09", "close": 10.8, "volume": 112402.0}, {"date": "2026-04-10", "close": 10.87, "volume": 16528.0}, {"date": "2026-04-13", "close": 10.85, "volume": 18843.0}, {"date": "2026-04-14", "close": 10.87, "volume": 32955.0}, {"date": "2026-04-15", "close": 10.87, "volume": 44043.0}, {"date": "2026-04-16", "close": 10.9, "volume": 115579.0}, {"date": "2026-04-17", "close": 10.91, "volume": 2642.0}, {"date": "2026-04-20", "close": 10.89, "volume": 250.0}, {"date": "2026-04-21", "close": 10.88, "volume": 1773.0}, {"date": "2026-04-22", "close": 10.8469, "volume": 299.0}, {"date": "2026-04-23", "close": 10.845, "volume": 2425.0}, {"date": "2026-04-24", "close": 10.792, "volume": 10912.0}, {"date": "2026-04-27", "close": 10.8, "volume": 178.0}, {"date": "2026-04-28", "close": 10.76, "volume": 772.0}, {"date": "2026-04-29", "close": 10.76, "volume": null}, {"date": "2026-04-30", "close": 10.77, "volume": 651.0}, {"date": "2026-05-01", "close": 10.7906, "volume": 3139.0}, {"date": "2026-05-04", "close": 10.77, "volume": 347.0}, {"date": "2026-05-05", "close": 10.7788, "volume": 1699.0}, {"date": "2026-05-06", "close": 10.7788, "volume": null}, {"date": "2026-05-07", "close": 10.8, "volume": 608134.0}, {"date": "2026-05-08", "close": 10.8, "volume": 50718.0}, {"date": "2026-05-11", "close": 10.84, "volume": 10319.0}, {"date": "2026-05-12", "close": 10.85, "volume": 279.0}, {"date": "2026-05-13", "close": 10.85, "volume": 3066.0}, {"date": "2026-05-14", "close": 10.81, "volume": 882.0}, {"date": "2026-05-15", "close": 10.78, "volume": 2685.0}, {"date": "2026-05-18", "close": 10.805, "volume": 4700.0}, {"date": "2026-05-19", "close": 10.805, "volume": null}, {"date": "2026-05-20", "close": 10.8, "volume": 1325.0}, {"date": "2026-05-21", "close": 10.8, "volume": 921.0}, {"date": "2026-05-22", "close": 10.8, "volume": 28202.0}, {"date": "2026-05-26", "close": 10.8, "volume": 223501.0}, {"date": "2026-05-27", "close": 10.8, "volume": 526329.0}, {"date": "2026-05-28", "close": 10.8, "volume": 62300.0}, {"date": "2026-05-29", "close": 10.81, "volume": 27597.0}, {"date": "2026-06-01", "close": 10.83, "volume": 10411.0}, {"date": "2026-06-02", "close": 10.81, "volume": 98048.0}, {"date": "2026-06-03", "close": 10.82, "volume": 6074.0}, {"date": "2026-06-04", "close": 10.82, "volume": 2490.0}, {"date": "2026-06-05", "close": 10.81, "volume": 34958.0}, {"date": "2026-06-08", "close": 10.77, "volume": 41048.0}, {"date": "2026-06-09", "close": 10.77, "volume": 2361.0}, {"date": "2026-06-10", "close": 10.62, "volume": 8341.0}, {"date": "2026-06-11", "close": 10.78, "volume": 41761.0}, {"date": "2026-06-12", "close": 9.75, "volume": 18932.0}, {"date": "2026-06-15", "close": 10.74, "volume": 5454595.0}, {"date": "2026-06-16", "close": 10.85, "volume": 1172585.0}, {"date": "2026-06-17", "close": 10.82, "volume": 86966.0}, {"date": "2026-06-18", "close": 10.8, "volume": 108095.0}, {"date": "2026-06-22", "close": 10.8, "volume": 51510.0}, {"date": "2026-06-23", "close": 10.85, "volume": 407830.0}, {"date": "2026-06-24", "close": 10.82, "volume": 1211221.0}, {"date": "2026-06-25", "close": 10.82, "volume": 51120.0}, {"date": "2026-06-26", "close": 10.82, "volume": 52249.0}, {"date": "2026-06-29", "close": 10.82, "volume": 640415.0}, {"date": "2026-06-30", "close": 10.83, "volume": 623396.0}, {"date": "2026-07-01", "close": 10.84, "volume": 56045.0}, {"date": "2026-07-02", "close": 10.83, "volume": 689078.0}, {"date": "2026-07-06", "close": 10.86, "volume": 625.0}, {"date": "2026-07-07", "close": 10.86, "volume": null}, {"date": "2026-07-08", "close": 10.84, "volume": 87152.0}, {"date": "2026-07-09", "close": 10.85, "volume": 279067.0}, {"date": "2026-07-10", "close": 10.85, "volume": null}, {"date": "2026-07-13", "close": 10.86, "volume": 5939.0}, {"date": "2026-07-14", "close": 10.875, "volume": 60692.0}, {"date": "2026-07-15", "close": 10.875, "volume": null}, {"date": "2026-07-16", "close": 10.875, "volume": null}, {"date": "2026-07-17", "close": 10.875, "volume": null}, {"date": "2026-07-20", "close": 10.9, "volume": 186.0}, {"date": "2026-07-21", "close": 11.1391, "volume": 237.0}, {"date": "2026-07-22", "close": 11.1391, "volume": null}, {"date": "2026-07-23", "close": 10.7, "volume": 5474.0}, {"date": "2026-07-24", "close": 10.68, "volume": 4679.0}, {"date": "2026-07-27", "close": 10.67, "volume": 1000553.0}, {"date": "2026-07-28", "close": 10.8, "volume": 191967.0}, {"date": "2026-07-29", "close": 10.68, "volume": 67752.0}, {"date": "2026-07-30", "close": 10.7149, "volume": 339.0}, {"date": "2026-07-31", "close": 10.71, "volume": 3951.0}, {"date": "2026-08-03", "close": 10.8, "volume": 1679.0}, {"date": "2026-08-04", "close": 10.8, "volume": null}, {"date": "2026-08-05", "close": 10.74, "volume": 1851.0}, {"date": "2026-08-06", "close": 10.765, "volume": 132.0}, {"date": "2026-08-07", "close": 10.765, "volume": null}, {"date": "2026-08-10", "close": 10.71, "volume": 18541.0}, {"date": "2026-08-11", "close": 10.7101, "volume": 679.0}, {"date": "2026-08-12", "close": 10.72, "volume": 147.0}, {"date": "2026-08-13", "close": 10.72, "volume": null}, {"date": "2026-08-14", "close": 10.755, "volume": 1078.0}, {"date": "2026-08-17", "close": 10.71, "volume": 124.0}, {"date": "2026-08-18", "close": 10.72, "volume": 928.0}, {"date": "2026-08-19", "close": 10.72, "volume": null}, {"date": "2026-08-20", "close": 10.8, "volume": 4319.0}, {"date": "2026-08-21", "close": 10.73, "volume": 282.0}, {"date": "2026-08-24", "close": 10.72, "volume": 252309.0}, {"date": "2026-08-25", "close": 10.73, "volume": 340.0}, {"date": "2026-08-26", "close": 10.73, "volume": null}, {"date": "2026-08-27", "close": 10.73, "volume": null}, {"date": "2026-08-28", "close": 10.78, "volume": 551.0}, {"date": "2026-08-31", "close": 10.67, "volume": 712.0}, {"date": "2026-09-01", "close": 10.69, "volume": 572.0}, {"date": "2026-09-02", "close": 10.69, "volume": 250283.0}, {"date": "2026-09-03", "close": 10.72, "volume": 474.0}, {"date": "2026-09-04", "close": 10.72, "volume": null}, {"date": "2026-09-08", "close": 10.73, "volume": 138.0}, {"date": "2026-09-09", "close": 10.73, "volume": null}, {"date": "2026-09-10", "close": 10.73, "volume": null}, {"date": "2026-09-11", "close": 10.73, "volume": null}, {"date": "2026-09-14", "close": 10.67, "volume": 1247.0}, {"date": "2026-09-15", "close": 10.69, "volume": 8113.0}, {"date": "2026-09-16", "close": 10.69, "volume": null}, {"date": "2026-09-17", "close": 10.69, "volume": 988.0}, {"date": "2026-09-18", "close": 10.69, "volume": null}, {"date": "2026-09-21", "close": 10.65, "volume": 1016.0}, {"date": "2026-09-22", "close": 10.65, "volume": null}, {"date": "2026-09-23", "close": 10.78, "volume": 400.0}], "refreshing": true}