{"ticker": "ALDF", "overview": {"cik": "2031561", "ticker": "ALDF", "name": "Aldel Financial II Inc.", "industry": "Blank Checks", "country": "United States", "sic": "6770", "announcements": [{"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001104659-26-085411", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057989", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001104659-26-033988", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015884", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-08", "title": "FORM 8-K", "accession": "0001104659-25-119279", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-281783", "price_sensitive": false}, {"form": "ARS", "date": "2025-11-05", "title": "Form ARS", "accession": "0001104659-25-106554", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-04", "title": "Proxy statement", "accession": "0001104659-25-105795", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-31", "title": "FORM 8-K", "accession": "0001104659-25-104853", "price_sensitive": true}, {"form": "4", "date": "2025-10-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-103740", "price_sensitive": false}, {"form": "4", "date": "2025-10-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-103739", "price_sensitive": false}, {"form": "3", "date": "2025-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-102709", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-27", "title": "Quarterly report", "accession": "0001104659-25-102605", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950170-25-108454", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-25-030960", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-25-000532", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-08", "title": "Form SCHEDULE 13G/A", "accession": "0001393825-25-000044", "price_sensitive": false}, {"form": "10-Q", "date": "2025-07-30", "title": "Quarterly report", "accession": "0001410578-25-001535", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-06-24", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-089689", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-15", "title": "Form SCHEDULE 13G", "accession": "0001011438-25-000310", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-25-018933", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-14", "title": "Form SCHEDULE 13G", "accession": "0001393825-25-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-13", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000403", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-02", "title": "Quarterly report", "accession": "0001410578-25-001068", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 2, "first_date": "2024-10-23", "last_date": "2024-10-23"}, "metrics": {"ticker": "ALDF", "has_prices": true, "as_of": "2026-09-18", "last": 10.82, "prev_close": 10.82, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.82, "vwap_20": 10.807998460056046, "vwap_60": 10.782751106666073, "vwap_250": 10.671792448526123, "high_52w": 10.82, "low_52w": 10.48, "avg_volume_20": 79996.25, "sessions": 400, "market_cap": {"value": 323174075.48, "shares": 29868214.0, "as_of": "2025-10-27", "form": "10-Q", "stale": true}}, "trades": [{"id": "13DG-0001193125-26-351097", "src": "13DG", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "who": "Aldel Financial II Inc.", "who_key": "Aldel Financial II Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Aldel Financial II Inc. moves to a 9.92% passive stake in ALDF", "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/0001193125-26-351097-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "13DG-0001167557-26-000062", "src": "13DG", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "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": "Blank Checks", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.38% passive stake in ALDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000062-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250055}, {"id": "0001104659-25-103739", "src": "INSIDERS", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "who": "Peter Early", "who_key": "Early Peter", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Insider files routine paperwork on ALDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465925103739/0001104659-25-103739-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535175}, {"id": "0001104659-25-103740", "src": "INSIDERS", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "who": "Robert I. Kauffman", "who_key": "KAUFFMAN ROBERT I", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "CEO files routine paperwork on ALDF \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465925103740/0001104659-25-103740-index.htm", "trade_date": "2025-10-27", "timestamp": "2025-10-27", "mins": 535175}, {"id": "0001104659-24-111580", "src": "INSIDERS", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "who": "Aldel Investors II LLC", "who_key": "Aldel Investors II LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Big holder adds $0 of ALDF", "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465924111580/0001104659-24-111580-index.htm", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066535}, {"id": "0001104659-24-111581", "src": "INSIDERS", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "who": "Robert I. Kauffman", "who_key": "KAUFFMAN ROBERT I", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "CEO loads up: $0 into ALDF", "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465924111581/0001104659-24-111581-index.htm", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066535}], "recent_buys": [{"id": "0001104659-24-111581", "src": "INSIDERS", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "who": "Robert I. Kauffman", "who_key": "KAUFFMAN ROBERT I", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 25.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "CEO loads up: $0 into ALDF", "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465924111581/0001104659-24-111581-index.htm", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066535}, {"id": "0001104659-24-111580", "src": "INSIDERS", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "who": "Aldel Investors II LLC", "who_key": "Aldel Investors II LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Big holder adds $0 of ALDF", "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465924111580/0001104659-24-111580-index.htm", "trade_date": "2024-10-23", "timestamp": "2024-10-23", "mins": 1066535}], "institutional": [{"id": "13DG-0001193125-26-351097", "src": "13DG", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "who": "Aldel Financial II Inc.", "who_key": "Aldel Financial II Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Aldel Financial II Inc. moves to a 9.92% passive stake in ALDF", "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/0001193125-26-351097-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116135}, {"id": "13DG-0001167557-26-000062", "src": "13DG", "ticker": "ALDF", "cik": "2031561", "company": "Aldel Financial II Inc.", "company_raw": "Aldel Financial II Inc.", "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": "Blank Checks", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.38% passive stake in ALDF", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000062-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250055}], "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": "Aldel Financial II Inc. - Warrants", "new_value": "Aldel Financial II Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002031561", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002031561", "applied": 1, "detected_at": "2026-09-10T03:14:41.746014"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ALDFU", "new_value": "Aldel Financial II Inc. - Units", "effective": "", "evidence": "ALDFU is listed again under the same company (Aldel Financial II Inc. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.820718"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ALDF", "new_value": "Aldel Financial II Inc. - Class A Ordinary Shares", "effective": "", "evidence": "ALDF is listed again under the same company (Aldel Financial II Inc. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.820640"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ALDFW", "new_value": "Aldel Financial II Inc. - Warrants", "effective": "", "evidence": "ALDFW is listed again under the same company (Aldel Financial II Inc. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.557227"}]}, "key_people": [{"who": "Robert I. Kauffman", "who_key": "KAUFFMAN ROBERT I", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 25.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-10-23", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465924111581/0001104659-24-111581-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-10-23", "score": 25.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465924111581/0001104659-24-111581-index.htm"}}, {"who": "Aldel Investors II LLC", "who_key": "Aldel Investors II LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 12.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2024-10-23", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465924111580/0001104659-24-111580-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2024-10-23", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2031561/000110465924111580/0001104659-24-111580-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-21", "title": "Quarterly report", "accession": "0001104659-26-085411", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-13", "title": "Form SCHEDULE 13G/A", "accession": "0001167557-26-000062", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-08", "title": "Quarterly report", "accession": "0001104659-26-057989", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-25", "title": "Annual report", "accession": "0001104659-26-033988", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-17", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-26-015884", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-08", "title": "FORM 8-K", "accession": "0001104659-25-119279", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-25-281783", "price_sensitive": false}, {"form": "ARS", "date": "2025-11-05", "title": "Form ARS", "accession": "0001104659-25-106554", "price_sensitive": false}, {"form": "DEF 14A", "date": "2025-11-04", "title": "Proxy statement", "accession": "0001104659-25-105795", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-31", "title": "FORM 8-K", "accession": "0001104659-25-104853", "price_sensitive": true}, {"form": "4", "date": "2025-10-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-103740", "price_sensitive": false}, {"form": "4", "date": "2025-10-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-103739", "price_sensitive": false}, {"form": "3", "date": "2025-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-25-102709", "price_sensitive": false}, {"form": "10-Q", "date": "2025-10-27", "title": "Quarterly report", "accession": "0001104659-25-102605", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950170-25-108454", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-25-030960", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-25-000532", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-08", "title": "Form SCHEDULE 13G/A", "accession": "0001393825-25-000044", "price_sensitive": false}, {"form": "10-Q", "date": "2025-07-30", "title": "Quarterly report", "accession": "0001410578-25-001535", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-06-24", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-089689", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-15", "title": "Form SCHEDULE 13G", "accession": "0001011438-25-000310", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-25-018933", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-14", "title": "Form SCHEDULE 13G", "accession": "0001393825-25-000015", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-13", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000403", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-02", "title": "Quarterly report", "accession": "0001410578-25-001068", "price_sensitive": true}], "performance": {"ticker": "ALDF", "has_prices": true, "summary": {"n": 2, "avg": 0.09292929292929292, "win_rate": 1.0, "best": 0.09292929292929292, "worst": 0.09292929292929292, "as_of": "2026-09-18"}, "buys": [{"who": "KAUFFMAN ROBERT I", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 0.0, "date": "2024-10-23", "score": 25.0, "ref_price": 9.9, "return": 0.09292929292929292}, {"who": "Aldel Investors II LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2024-10-23", "score": 12.5, "ref_price": 9.9, "return": 0.09292929292929292}]}, "price_series": [{"date": "2024-12-13", "close": 9.9, "volume": 326.0}, {"date": "2024-12-16", "close": 9.9, "volume": 412626.0}, {"date": "2024-12-17", "close": 9.9165, "volume": 308.0}, {"date": "2024-12-18", "close": 9.9, "volume": 2374.0}, {"date": "2024-12-19", "close": 9.92, "volume": 100022.0}, {"date": "2024-12-20", "close": 9.92, "volume": 500076.0}, {"date": "2024-12-23", "close": 9.93, "volume": 375.0}, {"date": "2024-12-24", "close": 9.93, "volume": 200438.0}, {"date": "2024-12-26", "close": 9.93, "volume": 1596.0}, {"date": "2024-12-27", "close": 9.91, "volume": 130.0}, {"date": "2024-12-30", "close": 9.93, "volume": 17382.0}, {"date": "2024-12-31", "close": 9.93, "volume": null}, {"date": "2025-01-02", "close": 9.92, "volume": 150795.0}, {"date": "2025-01-03", "close": 9.92, "volume": 60104.0}, {"date": "2025-01-06", "close": 9.93, "volume": 400244.0}, {"date": "2025-01-07", "close": 9.93, "volume": null}, {"date": "2025-01-08", "close": 9.93, "volume": null}, {"date": "2025-01-10", "close": 9.93, "volume": null}, {"date": "2025-01-13", "close": 9.95, "volume": 201839.0}, {"date": "2025-01-14", "close": 9.95, "volume": null}, {"date": "2025-01-15", "close": 9.95, "volume": null}, {"date": "2025-01-16", "close": 9.95, "volume": 18090.0}, {"date": "2025-01-17", "close": 9.95, "volume": null}, {"date": "2025-01-21", "close": 9.96, "volume": 17240.0}, {"date": "2025-01-22", "close": 9.9699, "volume": 19762.0}, {"date": "2025-01-23", "close": 9.98, "volume": 11978.0}, {"date": "2025-01-24", "close": 9.9813, "volume": 12790.0}, {"date": "2025-01-27", "close": 9.97, "volume": 64502.0}, {"date": "2025-01-28", "close": 9.9951, "volume": 15560.0}, {"date": "2025-01-29", "close": 10.0, "volume": 21408.0}, {"date": "2025-01-30", "close": 9.99, "volume": 5969.0}, {"date": "2025-01-31", "close": 9.96, "volume": 5957.0}, {"date": "2025-02-03", "close": 9.96, "volume": 48420.0}, {"date": "2025-02-04", "close": 9.99, "volume": 13564.0}, {"date": "2025-02-05", "close": 9.99, "volume": 17734.0}, {"date": "2025-02-06", "close": 9.99, "volume": null}, {"date": "2025-02-07", "close": 9.9899, "volume": 213108.0}, {"date": "2025-02-10", "close": 10.01, "volume": 597969.0}, {"date": "2025-02-11", "close": 10.0, "volume": 25282.0}, {"date": "2025-02-12", "close": 10.0, "volume": 272577.0}, {"date": "2025-02-13", "close": 10.0, "volume": null}, {"date": "2025-02-14", "close": 10.0, "volume": 24916.0}, {"date": "2025-02-18", "close": 10.0149, "volume": 127336.0}, {"date": "2025-02-19", "close": 10.015, "volume": 539622.0}, {"date": "2025-02-20", "close": 10.01, "volume": 38392.0}, {"date": "2025-02-21", "close": 10.025, "volume": 75361.0}, {"date": "2025-02-24", "close": 10.02, "volume": 42252.0}, {"date": "2025-02-25", "close": 10.0289, "volume": 543744.0}, {"date": "2025-02-26", "close": 10.025, "volume": 66004.0}, {"date": "2025-02-27", "close": 10.02, "volume": 101662.0}, {"date": "2025-02-28", "close": 10.03, "volume": 48606.0}, {"date": "2025-03-03", "close": 10.03, "volume": 789151.0}, {"date": "2025-03-04", "close": 10.04, "volume": 462349.0}, {"date": "2025-03-05", "close": 10.04, "volume": 23972.0}, {"date": "2025-03-06", "close": 10.05, "volume": 51444.0}, {"date": "2025-03-07", "close": 10.04, "volume": 5113.0}, {"date": "2025-03-10", "close": 10.06, "volume": 1713.0}, {"date": "2025-03-11", "close": 10.05, "volume": 528.0}, {"date": "2025-03-12", "close": 10.05, "volume": 701.0}, {"date": "2025-03-13", "close": 10.05, "volume": null}, {"date": "2025-03-14", "close": 10.06, "volume": 2044.0}, {"date": "2025-03-17", "close": 10.06, "volume": null}, {"date": "2025-03-18", "close": 10.06, "volume": null}, {"date": "2025-03-19", "close": 10.06, "volume": null}, {"date": "2025-03-20", "close": 10.06, "volume": 6626.0}, {"date": "2025-03-21", "close": 10.1, "volume": 99020.0}, {"date": "2025-03-24", "close": 10.1, "volume": 75703.0}, {"date": "2025-03-25", "close": 10.09, "volume": 779.0}, {"date": "2025-03-26", "close": 10.1, "volume": 75129.0}, {"date": "2025-03-27", "close": 10.1, "volume": 913.0}, {"date": "2025-03-28", "close": 10.11, "volume": 146657.0}, {"date": "2025-03-31", "close": 10.11, "volume": 106551.0}, {"date": "2025-04-01", "close": 10.1, "volume": 5429.0}, {"date": "2025-04-02", "close": 10.11, "volume": 45458.0}, {"date": "2025-04-03", "close": 10.09, "volume": 1763.0}, {"date": "2025-04-04", "close": 10.09, "volume": 4014.0}, {"date": "2025-04-07", "close": 10.1, "volume": 2422.0}, {"date": "2025-04-08", "close": 10.135, "volume": 1990.0}, {"date": "2025-04-09", "close": 10.1, "volume": 2563.0}, {"date": "2025-04-10", "close": 10.09, "volume": 1332.0}, {"date": "2025-04-11", "close": 10.1, "volume": 13478.0}, {"date": "2025-04-14", "close": 10.08, "volume": 54592.0}, {"date": "2025-04-15", "close": 10.11, "volume": 492.0}, {"date": "2025-04-16", "close": 10.1, "volume": 861286.0}, {"date": "2025-04-17", "close": 10.09, "volume": 3491.0}, {"date": "2025-04-21", "close": 10.09, "volume": 798.0}, {"date": "2025-04-22", "close": 10.09, "volume": null}, {"date": "2025-04-23", "close": 10.09, "volume": null}, {"date": "2025-04-24", "close": 10.1155, "volume": 3280.0}, {"date": "2025-04-25", "close": 10.12, "volume": 623.0}, {"date": "2025-04-28", "close": 10.15, "volume": 109515.0}, {"date": "2025-04-29", "close": 10.17, "volume": 3011.0}, {"date": "2025-04-30", "close": 10.2, "volume": 5185.0}, {"date": "2025-05-01", "close": 10.21, "volume": 76597.0}, {"date": "2025-05-02", "close": 10.2, "volume": 12080.0}, {"date": "2025-05-05", "close": 10.21, "volume": 10685.0}, {"date": "2025-05-06", "close": 10.21, "volume": null}, {"date": "2025-05-07", "close": 10.22, "volume": 2068.0}, {"date": "2025-05-08", "close": 10.2759, "volume": 34056.0}, {"date": "2025-05-09", "close": 10.39, "volume": 379471.0}, {"date": "2025-05-12", "close": 10.4025, "volume": 214399.0}, {"date": "2025-05-13", "close": 10.4, "volume": 12125.0}, {"date": "2025-05-14", "close": 10.4, "volume": 48804.0}, {"date": "2025-05-15", "close": 10.43, "volume": 16400.0}, {"date": "2025-05-16", "close": 10.4, "volume": 26702.0}, {"date": "2025-05-19", "close": 10.42, "volume": 59074.0}, {"date": "2025-05-20", "close": 10.42, "volume": 14474.0}, {"date": "2025-05-21", "close": 10.4, "volume": 610.0}, {"date": "2025-05-22", "close": 10.4, "volume": 28314.0}, {"date": "2025-05-23", "close": 10.44, "volume": 1383.0}, {"date": "2025-05-27", "close": 10.4, "volume": 359.0}, {"date": "2025-05-28", "close": 10.42, "volume": 63279.0}, {"date": "2025-05-29", "close": 10.4, "volume": 17724.0}, {"date": "2025-05-30", "close": 10.42, "volume": 4576.0}, {"date": "2025-06-02", "close": 10.465, "volume": 40209.0}, {"date": "2025-06-03", "close": 10.46, "volume": 5383.0}, {"date": "2025-06-04", "close": 10.46, "volume": 206358.0}, {"date": "2025-06-05", "close": 10.465, "volume": 41194.0}, {"date": "2025-06-06", "close": 10.47, "volume": 42306.0}, {"date": "2025-06-09", "close": 10.49, "volume": 889.0}, {"date": "2025-06-10", "close": 10.54, "volume": 5094.0}, {"date": "2025-06-11", "close": 10.5, "volume": 2867.0}, {"date": "2025-06-12", "close": 10.5, "volume": 90159.0}, {"date": "2025-06-13", "close": 10.51, "volume": 69533.0}, {"date": "2025-06-16", "close": 10.51, "volume": 856.0}, {"date": "2025-06-17", "close": 10.47, "volume": 257840.0}, {"date": "2025-06-18", "close": 10.46, "volume": 21887.0}, {"date": "2025-06-20", "close": 10.495, "volume": 67780.0}, {"date": "2025-06-23", "close": 10.49, "volume": 8851.0}, {"date": "2025-06-24", "close": 10.54, "volume": 562.0}, {"date": "2025-06-25", "close": 10.49, "volume": 199423.0}, {"date": "2025-06-26", "close": 10.48, "volume": 205862.0}, {"date": "2025-06-27", "close": 10.48, "volume": 1859.0}, {"date": "2025-06-30", "close": 10.49, "volume": 761.0}, {"date": "2025-07-01", "close": 10.46, "volume": 2910.0}, {"date": "2025-07-02", "close": 10.45, "volume": 403981.0}, {"date": "2025-07-03", "close": 10.47, "volume": 29726.0}, {"date": "2025-07-07", "close": 10.47, "volume": 586458.0}, {"date": "2025-07-08", "close": 10.4633, "volume": 23437.0}, {"date": "2025-07-09", "close": 10.42, "volume": 402.0}, {"date": "2025-07-10", "close": 10.45, "volume": 1024.0}, {"date": "2025-07-11", "close": 10.43, "volume": 6119.0}, {"date": "2025-07-14", "close": 10.46, "volume": 885.0}, {"date": "2025-07-15", "close": 10.47, "volume": 1702.0}, {"date": "2025-07-16", "close": 10.47, "volume": null}, {"date": "2025-07-17", "close": 10.47, "volume": null}, {"date": "2025-07-18", "close": 10.46, "volume": 7970.0}, {"date": "2025-07-21", "close": 10.45, "volume": 1677.0}, {"date": "2025-07-22", "close": 10.45, "volume": null}, {"date": "2025-07-23", "close": 10.435, "volume": 32146.0}, {"date": "2025-07-24", "close": 10.435, "volume": null}, {"date": "2025-07-25", "close": 10.45, "volume": 2171.0}, {"date": "2025-07-28", "close": 10.46, "volume": 8600.0}, {"date": "2025-07-29", "close": 10.46, "volume": 8083.0}, {"date": "2025-07-30", "close": 10.44, "volume": 635.0}, {"date": "2025-07-31", "close": 10.419, "volume": 119311.0}, {"date": "2025-08-01", "close": 10.41, "volume": 3588.0}, {"date": "2025-08-04", "close": 10.43, "volume": 17886.0}, {"date": "2025-08-05", "close": 10.42, "volume": 288856.0}, {"date": "2025-08-06", "close": 10.43, "volume": 10053.0}, {"date": "2025-08-07", "close": 10.43, "volume": 9588.0}, {"date": "2025-08-08", "close": 10.39, "volume": 8710.0}, {"date": "2025-08-11", "close": 10.37, "volume": 314.0}, {"date": "2025-08-12", "close": 10.345, "volume": 34658.0}, {"date": "2025-08-13", "close": 10.38, "volume": 572.0}, {"date": "2025-08-14", "close": 10.35, "volume": 348430.0}, {"date": "2025-08-15", "close": 10.36, "volume": 2505.0}, {"date": "2025-08-18", "close": 10.42, "volume": 5554.0}, {"date": "2025-08-19", "close": 10.42, "volume": 263.0}, {"date": "2025-08-20", "close": 10.42, "volume": 80464.0}, {"date": "2025-08-21", "close": 10.42, "volume": 97424.0}, {"date": "2025-08-22", "close": 10.42, "volume": 10079.0}, {"date": "2025-08-25", "close": 10.42, "volume": null}, {"date": "2025-08-26", "close": 10.43, "volume": 10482.0}, {"date": "2025-08-27", "close": 10.4468, "volume": 2729.0}, {"date": "2025-08-28", "close": 10.43, "volume": 426.0}, {"date": "2025-08-29", "close": 10.4386, "volume": 612.0}, {"date": "2025-09-02", "close": 10.4386, "volume": null}, {"date": "2025-09-03", "close": 10.44, "volume": 5234.0}, {"date": "2025-09-04", "close": 10.44, "volume": null}, {"date": "2025-09-05", "close": 10.44, "volume": 340566.0}, {"date": "2025-09-08", "close": 10.44, "volume": null}, {"date": "2025-09-09", "close": 10.44, "volume": null}, {"date": "2025-09-10", "close": 10.44, "volume": 27161.0}, {"date": "2025-09-11", "close": 10.44, "volume": 96168.0}, {"date": "2025-09-12", "close": 10.44, "volume": null}, {"date": "2025-09-15", "close": 10.4, "volume": 90951.0}, {"date": "2025-09-16", "close": 10.44, "volume": 43815.0}, {"date": "2025-09-17", "close": 10.41, "volume": 466.0}, {"date": "2025-09-18", "close": 10.37, "volume": 120039.0}, {"date": "2025-09-19", "close": 10.41, "volume": 12745.0}, {"date": "2025-09-22", "close": 10.415, "volume": 8325.0}, {"date": "2025-09-23", "close": 10.42, "volume": 2544.0}, {"date": "2025-09-24", "close": 10.4, "volume": 7960.0}, {"date": "2025-09-25", "close": 10.39, "volume": 996.0}, {"date": "2025-09-26", "close": 10.4, "volume": 11606.0}, {"date": "2025-09-29", "close": 10.44, "volume": 36557.0}, {"date": "2025-09-30", "close": 10.45, "volume": 2996.0}, {"date": "2025-10-01", "close": 10.44, "volume": 5032.0}, {"date": "2025-10-02", "close": 10.44, "volume": null}, {"date": "2025-10-03", "close": 10.445, "volume": 365.0}, {"date": "2025-10-06", "close": 10.445, "volume": null}, {"date": "2025-10-07", "close": 10.45, "volume": 11927.0}, {"date": "2025-10-08", "close": 10.465, "volume": 14310.0}, {"date": "2025-10-09", "close": 10.465, "volume": null}, {"date": "2025-10-10", "close": 10.465, "volume": null}, {"date": "2025-10-13", "close": 10.45, "volume": 7264.0}, {"date": "2025-10-14", "close": 10.45, "volume": null}, {"date": "2025-10-15", "close": 10.46, "volume": 2081.0}, {"date": "2025-10-16", "close": 10.45, "volume": 20985.0}, {"date": "2025-10-17", "close": 10.4573, "volume": 8179.0}, {"date": "2025-10-20", "close": 10.4573, "volume": null}, {"date": "2025-10-21", "close": 10.45, "volume": 2725.0}, {"date": "2025-10-22", "close": 10.45, "volume": null}, {"date": "2025-10-23", "close": 10.46, "volume": 542.0}, {"date": "2025-10-24", "close": 10.4856, "volume": 15170.0}, {"date": "2025-10-27", "close": 10.46, "volume": 4990.0}, {"date": "2025-10-28", "close": 10.46, "volume": null}, {"date": "2025-10-29", "close": 10.46, "volume": null}, {"date": "2025-10-30", "close": 10.485, "volume": 8150.0}, {"date": "2025-10-31", "close": 10.485, "volume": null}, {"date": "2025-11-03", "close": 10.48, "volume": 22067.0}, {"date": "2025-11-04", "close": 10.49, "volume": 101842.0}, {"date": "2025-11-05", "close": 10.53, "volume": 94466.0}, {"date": "2025-11-06", "close": 10.55, "volume": 7755.0}, {"date": "2025-11-07", "close": 10.56, "volume": 27031.0}, {"date": "2025-11-10", "close": 10.55, "volume": 400.0}, {"date": "2025-11-11", "close": 10.54, "volume": 1039.0}, {"date": "2025-11-12", "close": 10.54, "volume": null}, {"date": "2025-11-13", "close": 10.54, "volume": 13251.0}, {"date": "2025-11-14", "close": 10.57, "volume": 111.0}, {"date": "2025-11-17", "close": 10.55, "volume": 1378.0}, {"date": "2025-11-18", "close": 10.55, "volume": null}, {"date": "2025-11-19", "close": 10.52, "volume": 6106.0}, {"date": "2025-11-20", "close": 10.5, "volume": 6452.0}, {"date": "2025-11-21", "close": 10.5, "volume": null}, {"date": "2025-11-24", "close": 10.49, "volume": 1832.0}, {"date": "2025-11-25", "close": 10.51, "volume": 2021.0}, {"date": "2025-11-26", "close": 10.51, "volume": 1140.0}, {"date": "2025-11-28", "close": 10.48, "volume": 593.0}, {"date": "2025-12-01", "close": 10.4932, "volume": 5004.0}, {"date": "2025-12-02", "close": 10.49, "volume": 223.0}, {"date": "2025-12-03", "close": 10.49, "volume": 649.0}, {"date": "2025-12-04", "close": 10.5, "volume": 32915.0}, {"date": "2025-12-05", "close": 10.495, "volume": 1639.0}, {"date": "2025-12-08", "close": 10.495, "volume": null}, {"date": "2025-12-09", "close": 10.5, "volume": 303.0}, {"date": "2025-12-10", "close": 10.5, "volume": 26007.0}, {"date": "2025-12-11", "close": 10.5, "volume": 491.0}, {"date": "2025-12-12", "close": 10.4901, "volume": 273.0}, {"date": "2025-12-15", "close": 10.49, "volume": 31206.0}, {"date": "2025-12-16", "close": 10.49, "volume": 3016.0}, {"date": "2025-12-17", "close": 10.49, "volume": 2654.0}, {"date": "2025-12-18", "close": 10.49, "volume": 10789.0}, {"date": "2025-12-19", "close": 10.4946, "volume": 2108.0}, {"date": "2025-12-22", "close": 10.505, "volume": 6084.0}, {"date": "2025-12-23", "close": 10.49, "volume": 26006.0}, {"date": "2025-12-24", "close": 10.5003, "volume": 1000.0}, {"date": "2025-12-26", "close": 10.5003, "volume": null}, {"date": "2025-12-29", "close": 10.5, "volume": 50010.0}, {"date": "2025-12-30", "close": 10.49, "volume": 50000.0}, {"date": "2025-12-31", "close": 10.49, "volume": 1345.0}, {"date": "2026-01-02", "close": 10.495, "volume": 2780.0}, {"date": "2026-01-05", "close": 10.495, "volume": null}, {"date": "2026-01-06", "close": 10.495, "volume": null}, {"date": "2026-01-07", "close": 10.495, "volume": null}, {"date": "2026-01-08", "close": 10.51, "volume": 9200.0}, {"date": "2026-01-09", "close": 10.505, "volume": 4202.0}, {"date": "2026-01-12", "close": 10.505, "volume": null}, {"date": "2026-01-13", "close": 10.53, "volume": 17145.0}, {"date": "2026-01-14", "close": 10.53, "volume": null}, {"date": "2026-01-15", "close": 10.515, "volume": 1913.0}, {"date": "2026-01-16", "close": 10.515, "volume": null}, {"date": "2026-01-20", "close": 10.5132, "volume": 924.0}, {"date": "2026-01-21", "close": 10.53, "volume": 4439.0}, {"date": "2026-01-22", "close": 10.49, "volume": 1126.0}, {"date": "2026-01-23", "close": 10.5049, "volume": 1089.0}, {"date": "2026-01-26", "close": 10.52, "volume": 9117.0}, {"date": "2026-01-27", "close": 10.52, "volume": null}, {"date": "2026-01-28", "close": 10.52, "volume": null}, {"date": "2026-01-29", "close": 10.54, "volume": 1293.0}, {"date": "2026-01-30", "close": 10.56, "volume": 1929.0}, {"date": "2026-02-02", "close": 10.59, "volume": 23428.0}, {"date": "2026-02-03", "close": 10.58, "volume": 1703.0}, {"date": "2026-02-04", "close": 10.58, "volume": null}, {"date": "2026-02-05", "close": 10.58, "volume": null}, {"date": "2026-02-06", "close": 10.51, "volume": 504.0}, {"date": "2026-02-09", "close": 10.51, "volume": null}, {"date": "2026-02-10", "close": 10.55, "volume": 291.0}, {"date": "2026-02-11", "close": 10.55, "volume": null}, {"date": "2026-02-12", "close": 10.53, "volume": 7101.0}, {"date": "2026-02-13", "close": 10.53, "volume": null}, {"date": "2026-02-17", "close": 10.56, "volume": 30392.0}, {"date": "2026-02-18", "close": 10.56, "volume": null}, {"date": "2026-02-19", "close": 10.56, "volume": null}, {"date": "2026-02-20", "close": 10.56, "volume": null}, {"date": "2026-02-23", "close": 10.56, "volume": null}, {"date": "2026-02-24", "close": 10.55, "volume": 94462.0}, {"date": "2026-02-25", "close": 10.55, "volume": null}, {"date": "2026-02-26", "close": 10.55, "volume": null}, {"date": "2026-02-27", "close": 10.55, "volume": null}, {"date": "2026-03-02", "close": 10.55, "volume": null}, {"date": "2026-03-03", "close": 10.55, "volume": null}, {"date": "2026-03-04", "close": 10.55, "volume": null}, {"date": "2026-03-05", "close": 10.55, "volume": null}, {"date": "2026-03-06", "close": 10.55, "volume": null}, {"date": "2026-03-09", "close": 10.52, "volume": 452.0}, {"date": "2026-03-10", "close": 10.53, "volume": 50665.0}, {"date": "2026-03-11", "close": 10.53, "volume": 20100.0}, {"date": "2026-03-12", "close": 10.53, "volume": null}, {"date": "2026-03-13", "close": 10.5719, "volume": 549.0}, {"date": "2026-03-16", "close": 10.54, "volume": 288.0}, {"date": "2026-03-17", "close": 10.53, "volume": 21067.0}, {"date": "2026-03-18", "close": 10.53, "volume": null}, {"date": "2026-03-19", "close": 10.53, "volume": null}, {"date": "2026-03-20", "close": 10.53, "volume": null}, {"date": "2026-03-23", "close": 10.54, "volume": 1482.0}, {"date": "2026-03-24", "close": 10.54, "volume": 8683.0}, {"date": "2026-03-25", "close": 10.54, "volume": null}, {"date": "2026-03-26", "close": 10.54, "volume": null}, {"date": "2026-03-27", "close": 10.5508, "volume": 12889.0}, {"date": "2026-03-30", "close": 10.56, "volume": 200.0}, {"date": "2026-03-31", "close": 10.56, "volume": 35112.0}, {"date": "2026-04-01", "close": 10.56, "volume": 110.0}, {"date": "2026-04-02", "close": 10.56, "volume": null}, {"date": "2026-04-06", "close": 10.56, "volume": null}, {"date": "2026-04-07", "close": 10.57, "volume": 101.0}, {"date": "2026-04-08", "close": 10.57, "volume": null}, {"date": "2026-04-09", "close": 10.57, "volume": null}, {"date": "2026-04-10", "close": 10.58, "volume": 2593.0}, {"date": "2026-04-13", "close": 10.58, "volume": null}, {"date": "2026-04-14", "close": 10.58, "volume": null}, {"date": "2026-04-15", "close": 10.58, "volume": null}, {"date": "2026-04-16", "close": 10.58, "volume": 3104.0}, {"date": "2026-04-17", "close": 10.58, "volume": null}, {"date": "2026-04-20", "close": 10.58, "volume": null}, {"date": "2026-04-21", "close": 10.58, "volume": null}, {"date": "2026-04-22", "close": 10.58, "volume": null}, {"date": "2026-04-23", "close": 10.61, "volume": 100020.0}, {"date": "2026-04-24", "close": 10.61, "volume": null}, {"date": "2026-04-27", "close": 10.61, "volume": null}, {"date": "2026-04-28", "close": 10.61, "volume": 2165.0}, {"date": "2026-04-29", "close": 10.64, "volume": 6557.0}, {"date": "2026-04-30", "close": 10.62, "volume": 305.0}, {"date": "2026-05-01", "close": 10.64, "volume": 1164.0}, {"date": "2026-05-04", "close": 10.65, "volume": 325.0}, {"date": "2026-05-05", "close": 10.62, "volume": 187.0}, {"date": "2026-05-06", "close": 10.64, "volume": 67815.0}, {"date": "2026-05-07", "close": 10.63, "volume": 1508.0}, {"date": "2026-05-08", "close": 10.63, "volume": 353510.0}, {"date": "2026-05-11", "close": 10.64, "volume": 9200.0}, {"date": "2026-05-12", "close": 10.63, "volume": 17401.0}, {"date": "2026-05-13", "close": 10.63, "volume": null}, {"date": "2026-05-14", "close": 10.65, "volume": 65392.0}, {"date": "2026-05-15", "close": 10.62, "volume": 503.0}, {"date": "2026-05-18", "close": 10.63, "volume": 168.0}, {"date": "2026-05-19", "close": 10.63, "volume": null}, {"date": "2026-05-20", "close": 10.65, "volume": 878.0}, {"date": "2026-05-21", "close": 10.65, "volume": 15527.0}, {"date": "2026-05-22", "close": 10.65, "volume": 25000.0}, {"date": "2026-05-26", "close": 10.65, "volume": null}, {"date": "2026-05-27", "close": 10.65, "volume": null}, {"date": "2026-05-28", "close": 10.66, "volume": 1073.0}, {"date": "2026-05-29", "close": 10.67, "volume": 15018.0}, {"date": "2026-06-01", "close": 10.68, "volume": 390.0}, {"date": "2026-06-02", "close": 10.67, "volume": 163.0}, {"date": "2026-06-03", "close": 10.67, "volume": null}, {"date": "2026-06-04", "close": 10.67, "volume": null}, {"date": "2026-06-05", "close": 10.67, "volume": null}, {"date": "2026-06-08", "close": 10.68, "volume": 4441.0}, {"date": "2026-06-09", "close": 10.68, "volume": 1118.0}, {"date": "2026-06-10", "close": 10.65, "volume": 7801.0}, {"date": "2026-06-11", "close": 10.68, "volume": 65528.0}, {"date": "2026-06-12", "close": 10.68, "volume": 30061.0}, {"date": "2026-06-15", "close": 10.65, "volume": 237.0}, {"date": "2026-06-16", "close": 10.68, "volume": 189.0}, {"date": "2026-06-17", "close": 10.68, "volume": null}, {"date": "2026-06-18", "close": 10.68, "volume": 50043.0}, {"date": "2026-06-22", "close": 10.68, "volume": null}, {"date": "2026-06-23", "close": 10.68, "volume": 504.0}, {"date": "2026-06-24", "close": 10.66, "volume": 221046.0}, {"date": "2026-06-25", "close": 10.66, "volume": null}, {"date": "2026-06-26", "close": 10.66, "volume": null}, {"date": "2026-06-29", "close": 10.66, "volume": null}, {"date": "2026-06-30", "close": 10.685, "volume": 23263.0}, {"date": "2026-07-01", "close": 10.72, "volume": 24400.0}, {"date": "2026-07-02", "close": 10.72, "volume": null}, {"date": "2026-07-06", "close": 10.7, "volume": 4856.0}, {"date": "2026-07-07", "close": 10.7, "volume": null}, {"date": "2026-07-08", "close": 10.69, "volume": 9982.0}, {"date": "2026-07-09", "close": 10.73, "volume": 3783.0}, {"date": "2026-07-10", "close": 10.73, "volume": 236.0}, {"date": "2026-07-13", "close": 10.7, "volume": 89418.0}, {"date": "2026-07-14", "close": 10.7, "volume": 3793.0}, {"date": "2026-07-15", "close": 10.7, "volume": null}, {"date": "2026-07-16", "close": 10.7, "volume": null}, {"date": "2026-07-17", "close": 10.7, "volume": null}, {"date": "2026-07-20", "close": 10.7001, "volume": 106.0}, {"date": "2026-07-21", "close": 10.7001, "volume": null}, {"date": "2026-07-22", "close": 10.73, "volume": 165.0}, {"date": "2026-07-23", "close": 10.73, "volume": null}, {"date": "2026-07-24", "close": 10.74, "volume": 80827.0}, {"date": "2026-07-27", "close": 10.74, "volume": 8348.0}, {"date": "2026-07-28", "close": 10.74, "volume": 4576.0}, {"date": "2026-07-29", "close": 10.74, "volume": null}, {"date": "2026-07-30", "close": 10.775, "volume": 309.0}, {"date": "2026-07-31", "close": 10.73, "volume": 246.0}, {"date": "2026-08-03", "close": 10.73, "volume": 106.0}, {"date": "2026-08-04", "close": 10.73, "volume": null}, {"date": "2026-08-05", "close": 10.73, "volume": null}, {"date": "2026-08-06", "close": 10.73, "volume": null}, {"date": "2026-08-07", "close": 10.73, "volume": null}, {"date": "2026-08-10", "close": 10.73, "volume": null}, {"date": "2026-08-11", "close": 10.78, "volume": 455184.0}, {"date": "2026-08-12", "close": 10.78, "volume": null}, {"date": "2026-08-13", "close": 10.78, "volume": null}, {"date": "2026-08-14", "close": 10.78, "volume": null}, {"date": "2026-08-17", "close": 10.77, "volume": 1451.0}, {"date": "2026-08-18", "close": 10.77, "volume": null}, {"date": "2026-08-19", "close": 10.76, "volume": 156766.0}, {"date": "2026-08-20", "close": 10.77, "volume": 69010.0}, {"date": "2026-08-21", "close": 10.77, "volume": 14837.0}, {"date": "2026-08-24", "close": 10.78, "volume": 10442.0}, {"date": "2026-08-25", "close": 10.78, "volume": 50025.0}, {"date": "2026-08-26", "close": 10.77, "volume": 212.0}, {"date": "2026-08-27", "close": 10.78, "volume": 235.0}, {"date": "2026-08-28", "close": 10.79, "volume": 233.0}, {"date": "2026-08-31", "close": 10.79, "volume": 1246.0}, {"date": "2026-09-01", "close": 10.8, "volume": 99128.0}, {"date": "2026-09-02", "close": 10.805, "volume": 376072.0}, {"date": "2026-09-03", "close": 10.805, "volume": null}, {"date": "2026-09-04", "close": 10.805, "volume": null}, {"date": "2026-09-08", "close": 10.805, "volume": null}, {"date": "2026-09-09", "close": 10.805, "volume": null}, {"date": "2026-09-10", "close": 10.805, "volume": null}, {"date": "2026-09-11", "close": 10.82, "volume": 350397.0}, {"date": "2026-09-14", "close": 10.82, "volume": null}, {"date": "2026-09-15", "close": 10.82, "volume": null}, {"date": "2026-09-16", "close": 10.82, "volume": null}, {"date": "2026-09-17", "close": 10.82, "volume": 1102.0}, {"date": "2026-09-18", "close": 10.82, "volume": null}], "refreshing": true}