{"ticker": "ATII", "overview": {"cik": "2028516", "ticker": "ATII", "name": "Archimedes Tech SPAC Partners II Co.", "industry": "Blank Checks", "country": "United States", "sic": "6770", "announcements": [{"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001104659-26-088149", "price_sensitive": false}, {"form": "425", "date": "2026-07-27", "title": "Form 425", "accession": "0001104659-26-087145", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001104659-26-083535", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083534", "price_sensitive": true}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001104659-26-077836", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077835", "price_sensitive": true}, {"form": "425", "date": "2026-06-23", "title": "Form 425", "accession": "0001104659-26-076805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017077", "price_sensitive": true}, {"form": "425", "date": "2026-05-08", "title": "Form 425", "accession": "0001104659-26-057352", "price_sensitive": false}, {"form": "425", "date": "2026-04-30", "title": "FORM 425", "accession": "0001437749-26-013969", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013968", "price_sensitive": true}, {"form": "425", "date": "2026-04-23", "title": "FORM 425", "accession": "0001437749-26-013061", "price_sensitive": false}, {"form": "425", "date": "2026-04-22", "title": "FORM 425", "accession": "0001437749-26-012950", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001437749-26-012949", "price_sensitive": true}, {"form": "425", "date": "2026-04-21", "title": "FORM 425", "accession": "0001437749-26-012871", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012856", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "FORM 10-K", "accession": "0001437749-26-006780", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "FORM 10-Q", "accession": "0001437749-25-033858", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0001346554-25-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950170-25-108831", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-12", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000548", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-08", "title": "FORM 10-Q", "accession": "0001437749-25-025722", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "FORM 10-Q", "accession": "0001437749-25-016848", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-31", "title": "FORM 10-K", "accession": "0001437749-25-010221", "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": "2025-02-12", "last_date": "2025-02-12"}, "metrics": {"ticker": "ATII", "has_prices": true, "as_of": "2026-09-18", "last": 10.67, "prev_close": 10.665, "change": 0.005000000000000782, "change_pct": 0.00046882325363345353, "session_volume": 1817885.0, "vwap_5": 10.66715650661473, "vwap_20": 10.667277163835088, "vwap_60": 10.712812466702308, "vwap_250": 10.782201986880523, "high_52w": 11.38, "low_52w": 10.32, "avg_volume_20": 239707.5, "sessions": 367, "market_cap": {"value": 315725300.0, "shares": 29590000.0, "as_of": "2026-05-14", "form": "10-Q", "stale": false}}, "trades": [{"id": "13DG-0001346554-26-000069", "src": "13DG", "ticker": "ATII", "cik": "2028516", "company": "Archimedes Tech SPAC Partners II Co.", "company_raw": "Archimedes Tech SPAC Partners II Co.", "who": "Archimedes Tech SPAC Partners II Co.", "who_key": "Archimedes Tech SPAC Partners II Co.", "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": "Archimedes Tech SPAC Partners II Co. moves to a 4.6% passive stake in ATII", "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/0001346554-26-000069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "0001437749-25-003569", "src": "INSIDERS", "ticker": "ATII", "cik": "2028516", "company": "Archimedes Tech SPAC Partners II Co.", "company_raw": "Archimedes Tech SPAC Partners II Co.", "who": "Long Long", "who_key": "Long Long", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "CEO buys $0 of ATII", "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/000143774925003569/0001437749-25-003569-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905201}, {"id": "0001437749-25-003570", "src": "INSIDERS", "ticker": "ATII", "cik": "2028516", "company": "Archimedes Tech SPAC Partners II Co.", "company_raw": "Archimedes Tech SPAC Partners II Co.", "who": "Archimedes Tech SPAC Sponsors II LLC", "who_key": "Archimedes Tech SPAC Sponsors II LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 13.9, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Big holder adds $0 of ATII", "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/000143774925003570/0001437749-25-003570-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905201}], "recent_buys": [{"id": "0001437749-25-003570", "src": "INSIDERS", "ticker": "ATII", "cik": "2028516", "company": "Archimedes Tech SPAC Partners II Co.", "company_raw": "Archimedes Tech SPAC Partners II Co.", "who": "Archimedes Tech SPAC Sponsors II LLC", "who_key": "Archimedes Tech SPAC Sponsors II LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 13.9, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "Big holder adds $0 of ATII", "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/000143774925003570/0001437749-25-003570-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905201}, {"id": "0001437749-25-003569", "src": "INSIDERS", "ticker": "ATII", "cik": "2028516", "company": "Archimedes Tech SPAC Partners II Co.", "company_raw": "Archimedes Tech SPAC Partners II Co.", "who": "Long Long", "who_key": "Long Long", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 0.0, "score": 26.4, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "CEO buys $0 of ATII", "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/000143774925003569/0001437749-25-003569-index.htm", "trade_date": "2025-02-12", "timestamp": "2025-02-12", "mins": 905201}], "institutional": [{"id": "13DG-0001346554-26-000069", "src": "13DG", "ticker": "ATII", "cik": "2028516", "company": "Archimedes Tech SPAC Partners II Co.", "company_raw": "Archimedes Tech SPAC Partners II Co.", "who": "Archimedes Tech SPAC Partners II Co.", "who_key": "Archimedes Tech SPAC Partners II Co.", "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": "Archimedes Tech SPAC Partners II Co. moves to a 4.6% passive stake in ATII", "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/0001346554-26-000069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}], "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": "Archimedes Tech SPAC Partners II Co. - Unit", "new_value": "Archimedes Tech SPAC Partners II Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028516", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028516", "applied": 1, "detected_at": "2026-10-22T19:22:41.588615"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Archimedes Tech SPAC Partners II Co. - Warrant", "new_value": "Archimedes Tech SPAC Partners II Co.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028516", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028516", "applied": 1, "detected_at": "2026-09-10T10:05:55.581714"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATIIU", "new_value": "Archimedes Tech SPAC Partners II Co. - Unit", "effective": "", "evidence": "ATIIU is listed again under the same company (Archimedes Tech SPAC Partners II Co. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.827172"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATIIW", "new_value": "Archimedes Tech SPAC Partners II Co. - Warrant", "effective": "", "evidence": "ATIIW is listed again under the same company (Archimedes Tech SPAC Partners II Co. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.561354"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ATII", "new_value": "Archimedes Tech SPAC Partners II Co. - Ordinary Shares", "effective": "", "evidence": "ATII is listed again under the same company (Archimedes Tech SPAC Partners II Co. - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.561274"}]}, "key_people": [{"who": "Long Long", "who_key": "Long Long", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 26.4, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2025-02-12", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/000143774925003569/0001437749-25-003569-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2025-02-12", "score": 26.4, "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/000143774925003569/0001437749-25-003569-index.htm"}}, {"who": "Archimedes Tech SPAC Sponsors II LLC", "who_key": "Archimedes Tech SPAC Sponsors II LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 13.9, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2025-02-12", "score": 13.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/000143774925003570/0001437749-25-003570-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2025-02-12", "score": 13.9, "source_url": "https://www.sec.gov/Archives/edgar/data/2028516/000143774925003570/0001437749-25-003570-index.htm"}}], "activity": [], "announcements": [{"form": "425", "date": "2026-07-29", "title": "Form 425", "accession": "0001104659-26-088149", "price_sensitive": false}, {"form": "425", "date": "2026-07-27", "title": "Form 425", "accession": "0001104659-26-087145", "price_sensitive": false}, {"form": "425", "date": "2026-07-14", "title": "Form 425", "accession": "0001104659-26-083535", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-14", "title": "FORM 8-K", "accession": "0001104659-26-083534", "price_sensitive": true}, {"form": "425", "date": "2026-06-25", "title": "Form 425", "accession": "0001104659-26-077836", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-25", "title": "FORM 8-K", "accession": "0001104659-26-077835", "price_sensitive": true}, {"form": "425", "date": "2026-06-23", "title": "Form 425", "accession": "0001104659-26-076805", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "FORM 10-Q", "accession": "0001437749-26-017077", "price_sensitive": true}, {"form": "425", "date": "2026-05-08", "title": "Form 425", "accession": "0001104659-26-057352", "price_sensitive": false}, {"form": "425", "date": "2026-04-30", "title": "FORM 425", "accession": "0001437749-26-013969", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001437749-26-013968", "price_sensitive": true}, {"form": "425", "date": "2026-04-23", "title": "FORM 425", "accession": "0001437749-26-013061", "price_sensitive": false}, {"form": "425", "date": "2026-04-22", "title": "FORM 425", "accession": "0001437749-26-012950", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-22", "title": "FORM 8-K", "accession": "0001437749-26-012949", "price_sensitive": true}, {"form": "425", "date": "2026-04-21", "title": "FORM 425", "accession": "0001437749-26-012871", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001437749-26-012856", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-04", "title": "FORM 10-K", "accession": "0001437749-26-006780", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000047", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-07", "title": "FORM 10-Q", "accession": "0001437749-25-033858", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2025-11-07", "title": "Form SCHEDULE 13G/A", "accession": "0001346554-25-000089", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000950170-25-108831", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-12", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000548", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-08", "title": "FORM 10-Q", "accession": "0001437749-25-025722", "price_sensitive": true}, {"form": "10-Q", "date": "2025-05-14", "title": "FORM 10-Q", "accession": "0001437749-25-016848", "price_sensitive": true}, {"form": "10-K", "date": "2025-03-31", "title": "FORM 10-K", "accession": "0001437749-25-010221", "price_sensitive": true}], "performance": {"ticker": "ATII", "has_prices": true, "summary": {"n": 2, "avg": 0.07021063189568698, "win_rate": 1.0, "best": 0.07021063189568698, "worst": 0.07021063189568698, "as_of": "2026-09-18"}, "buys": [{"who": "Archimedes Tech SPAC Sponsors II LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2025-02-12", "score": 13.9, "ref_price": 9.97, "return": 0.07021063189568698}, {"who": "Long Long", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 0.0, "date": "2025-02-12", "score": 26.4, "ref_price": 9.97, "return": 0.07021063189568698}]}, "price_series": [{"date": "2025-04-03", "close": 9.97, "volume": 700116.0}, {"date": "2025-04-04", "close": 9.965, "volume": 307016.0}, {"date": "2025-04-07", "close": 9.97, "volume": 176933.0}, {"date": "2025-04-08", "close": 9.97, "volume": 125296.0}, {"date": "2025-04-09", "close": 9.97, "volume": 5208.0}, {"date": "2025-04-10", "close": 9.97, "volume": 624931.0}, {"date": "2025-04-11", "close": 9.97, "volume": 2463.0}, {"date": "2025-04-14", "close": 9.97, "volume": 102754.0}, {"date": "2025-04-15", "close": 9.965, "volume": 3765.0}, {"date": "2025-04-16", "close": 9.965, "volume": 55798.0}, {"date": "2025-04-17", "close": 9.965, "volume": 324213.0}, {"date": "2025-04-21", "close": 9.97, "volume": 3298.0}, {"date": "2025-04-22", "close": 9.97, "volume": 1012102.0}, {"date": "2025-04-23", "close": 9.98, "volume": 1209.0}, {"date": "2025-04-24", "close": 9.975, "volume": 95166.0}, {"date": "2025-04-25", "close": 10.0, "volume": 1045655.0}, {"date": "2025-04-28", "close": 10.0, "volume": 68712.0}, {"date": "2025-04-29", "close": 10.0299, "volume": 158195.0}, {"date": "2025-04-30", "close": 10.05, "volume": 326044.0}, {"date": "2025-05-01", "close": 10.06, "volume": 476108.0}, {"date": "2025-05-02", "close": 10.05, "volume": 363325.0}, {"date": "2025-05-05", "close": 10.05, "volume": 59290.0}, {"date": "2025-05-06", "close": 10.05, "volume": 187979.0}, {"date": "2025-05-07", "close": 10.07, "volume": 6961.0}, {"date": "2025-05-08", "close": 10.06, "volume": 203719.0}, {"date": "2025-05-09", "close": 10.06, "volume": 1499.0}, {"date": "2025-05-12", "close": 10.06, "volume": 6691.0}, {"date": "2025-05-13", "close": 10.08, "volume": 96753.0}, {"date": "2025-05-14", "close": 10.07, "volume": 30624.0}, {"date": "2025-05-15", "close": 10.08, "volume": 110474.0}, {"date": "2025-05-16", "close": 10.07, "volume": 1710.0}, {"date": "2025-05-19", "close": 10.08, "volume": 407.0}, {"date": "2025-05-20", "close": 10.06, "volume": 1229.0}, {"date": "2025-05-21", "close": 10.07, "volume": 57566.0}, {"date": "2025-05-22", "close": 10.07, "volume": 766.0}, {"date": "2025-05-23", "close": 10.08, "volume": 16700.0}, {"date": "2025-05-27", "close": 10.09, "volume": 427.0}, {"date": "2025-05-28", "close": 10.09, "volume": 111794.0}, {"date": "2025-05-29", "close": 10.12, "volume": 32804.0}, {"date": "2025-05-30", "close": 10.11, "volume": 519.0}, {"date": "2025-06-02", "close": 10.12, "volume": 249.0}, {"date": "2025-06-03", "close": 10.15, "volume": 10142.0}, {"date": "2025-06-04", "close": 10.16, "volume": 5377.0}, {"date": "2025-06-05", "close": 10.1604, "volume": 26367.0}, {"date": "2025-06-06", "close": 10.17, "volume": 11124.0}, {"date": "2025-06-09", "close": 10.18, "volume": 287232.0}, {"date": "2025-06-10", "close": 10.1898, "volume": 4825.0}, {"date": "2025-06-11", "close": 10.19, "volume": 268557.0}, {"date": "2025-06-12", "close": 10.19, "volume": 346720.0}, {"date": "2025-06-13", "close": 10.205, "volume": 11241.0}, {"date": "2025-06-16", "close": 10.21, "volume": 1215.0}, {"date": "2025-06-17", "close": 10.21, "volume": 286067.0}, {"date": "2025-06-18", "close": 10.21, "volume": null}, {"date": "2025-06-20", "close": 10.21, "volume": 944.0}, {"date": "2025-06-23", "close": 10.21, "volume": null}, {"date": "2025-06-24", "close": 10.22, "volume": 1040.0}, {"date": "2025-06-25", "close": 10.21, "volume": 42804.0}, {"date": "2025-06-26", "close": 10.21, "volume": 884.0}, {"date": "2025-06-27", "close": 10.23, "volume": 217358.0}, {"date": "2025-06-30", "close": 10.23, "volume": 14065.0}, {"date": "2025-07-01", "close": 10.22, "volume": 75301.0}, {"date": "2025-07-02", "close": 10.2152, "volume": 324205.0}, {"date": "2025-07-03", "close": 10.2261, "volume": 804.0}, {"date": "2025-07-07", "close": 10.23, "volume": 193.0}, {"date": "2025-07-08", "close": 10.21, "volume": 8772.0}, {"date": "2025-07-09", "close": 10.1962, "volume": 536.0}, {"date": "2025-07-10", "close": 10.21, "volume": 14221.0}, {"date": "2025-07-11", "close": 10.21, "volume": 47920.0}, {"date": "2025-07-14", "close": 10.21, "volume": 3112.0}, {"date": "2025-07-15", "close": 10.21, "volume": null}, {"date": "2025-07-16", "close": 10.21, "volume": null}, {"date": "2025-07-17", "close": 10.21, "volume": 245.0}, {"date": "2025-07-18", "close": 10.21, "volume": 48242.0}, {"date": "2025-07-21", "close": 10.23, "volume": 3645.0}, {"date": "2025-07-22", "close": 10.23, "volume": null}, {"date": "2025-07-23", "close": 10.2246, "volume": 5035.0}, {"date": "2025-07-24", "close": 10.2246, "volume": null}, {"date": "2025-07-25", "close": 10.2246, "volume": null}, {"date": "2025-07-28", "close": 10.22, "volume": 218.0}, {"date": "2025-07-29", "close": 10.22, "volume": 143229.0}, {"date": "2025-07-30", "close": 10.22, "volume": null}, {"date": "2025-07-31", "close": 10.215, "volume": 11991.0}, {"date": "2025-08-01", "close": 10.2, "volume": 155012.0}, {"date": "2025-08-04", "close": 10.2, "volume": null}, {"date": "2025-08-05", "close": 10.23, "volume": 263531.0}, {"date": "2025-08-06", "close": 10.23, "volume": 1110.0}, {"date": "2025-08-07", "close": 10.23, "volume": 3556.0}, {"date": "2025-08-08", "close": 10.23, "volume": 106.0}, {"date": "2025-08-11", "close": 10.2, "volume": 217935.0}, {"date": "2025-08-12", "close": 10.21, "volume": 309.0}, {"date": "2025-08-13", "close": 10.21, "volume": 10378.0}, {"date": "2025-08-14", "close": 10.19, "volume": 3200.0}, {"date": "2025-08-15", "close": 10.2, "volume": 25006.0}, {"date": "2025-08-18", "close": 10.21, "volume": 3833.0}, {"date": "2025-08-19", "close": 10.2, "volume": 6000.0}, {"date": "2025-08-20", "close": 10.19, "volume": 57017.0}, {"date": "2025-08-21", "close": 10.19, "volume": 4971.0}, {"date": "2025-08-22", "close": 10.19, "volume": 141.0}, {"date": "2025-08-25", "close": 10.215, "volume": 1131.0}, {"date": "2025-08-26", "close": 10.21, "volume": 463712.0}, {"date": "2025-08-27", "close": 10.2, "volume": 1121.0}, {"date": "2025-08-28", "close": 10.2065, "volume": 5605.0}, {"date": "2025-08-29", "close": 10.2065, "volume": null}, {"date": "2025-09-02", "close": 10.2, "volume": 3076.0}, {"date": "2025-09-03", "close": 10.2, "volume": null}, {"date": "2025-09-04", "close": 10.2, "volume": 341492.0}, {"date": "2025-09-05", "close": 10.21, "volume": 11363.0}, {"date": "2025-09-08", "close": 10.2, "volume": 184381.0}, {"date": "2025-09-09", "close": 10.2, "volume": 300030.0}, {"date": "2025-09-10", "close": 10.2, "volume": 1426.0}, {"date": "2025-09-11", "close": 10.25, "volume": 5725.0}, {"date": "2025-09-12", "close": 10.2, "volume": 2192.0}, {"date": "2025-09-15", "close": 10.2, "volume": 12095.0}, {"date": "2025-09-16", "close": 10.2, "volume": 202.0}, {"date": "2025-09-17", "close": 10.2, "volume": null}, {"date": "2025-09-18", "close": 10.21, "volume": 101.0}, {"date": "2025-09-19", "close": 10.2, "volume": 5174.0}, {"date": "2025-09-22", "close": 10.2, "volume": null}, {"date": "2025-09-23", "close": 10.21, "volume": 45463.0}, {"date": "2025-09-24", "close": 10.27, "volume": 171.0}, {"date": "2025-09-25", "close": 10.2103, "volume": 5688.0}, {"date": "2025-09-26", "close": 10.2103, "volume": null}, {"date": "2025-09-29", "close": 10.2103, "volume": null}, {"date": "2025-09-30", "close": 10.2103, "volume": null}, {"date": "2025-10-01", "close": 10.2103, "volume": null}, {"date": "2025-10-02", "close": 10.2103, "volume": null}, {"date": "2025-10-03", "close": 10.2103, "volume": null}, {"date": "2025-10-06", "close": 10.2103, "volume": null}, {"date": "2025-10-07", "close": 10.2103, "volume": null}, {"date": "2025-10-08", "close": 10.24, "volume": 12369.0}, {"date": "2025-10-09", "close": 10.24, "volume": null}, {"date": "2025-10-10", "close": 10.25, "volume": 4231.0}, {"date": "2025-10-13", "close": 10.27, "volume": 14358.0}, {"date": "2025-10-14", "close": 10.34, "volume": 40441.0}, {"date": "2025-10-15", "close": 10.36, "volume": 72370.0}, {"date": "2025-10-16", "close": 10.335, "volume": 9389.0}, {"date": "2025-10-17", "close": 10.35, "volume": 266.0}, {"date": "2025-10-20", "close": 10.35, "volume": 24879.0}, {"date": "2025-10-21", "close": 10.35, "volume": 12743.0}, {"date": "2025-10-22", "close": 10.35, "volume": null}, {"date": "2025-10-23", "close": 10.335, "volume": 795.0}, {"date": "2025-10-24", "close": 10.37, "volume": 30426.0}, {"date": "2025-10-27", "close": 10.38, "volume": 2818.0}, {"date": "2025-10-28", "close": 10.38, "volume": 201.0}, {"date": "2025-10-29", "close": 10.38, "volume": 275.0}, {"date": "2025-10-30", "close": 10.36, "volume": 5259.0}, {"date": "2025-10-31", "close": 10.36, "volume": 461.0}, {"date": "2025-11-03", "close": 10.32, "volume": 5496.0}, {"date": "2025-11-04", "close": 10.36, "volume": 1528.0}, {"date": "2025-11-05", "close": 10.38, "volume": 10797.0}, {"date": "2025-11-06", "close": 10.38, "volume": 108.0}, {"date": "2025-11-07", "close": 10.38, "volume": 90195.0}, {"date": "2025-11-10", "close": 10.36, "volume": 2098.0}, {"date": "2025-11-11", "close": 10.36, "volume": null}, {"date": "2025-11-12", "close": 10.36, "volume": null}, {"date": "2025-11-13", "close": 10.35, "volume": 689.0}, {"date": "2025-11-14", "close": 10.38, "volume": 19475.0}, {"date": "2025-11-17", "close": 10.38, "volume": null}, {"date": "2025-11-18", "close": 10.38, "volume": null}, {"date": "2025-11-19", "close": 10.38, "volume": 35349.0}, {"date": "2025-11-20", "close": 10.36, "volume": 28808.0}, {"date": "2025-11-21", "close": 10.39, "volume": 932.0}, {"date": "2025-11-24", "close": 10.4, "volume": 569.0}, {"date": "2025-11-25", "close": 10.36, "volume": 26086.0}, {"date": "2025-11-26", "close": 10.39, "volume": 1568.0}, {"date": "2025-11-28", "close": 10.36, "volume": 576.0}, {"date": "2025-12-01", "close": 10.4, "volume": 992.0}, {"date": "2025-12-02", "close": 10.35, "volume": 64439.0}, {"date": "2025-12-03", "close": 10.37, "volume": 25115.0}, {"date": "2025-12-04", "close": 10.37, "volume": null}, {"date": "2025-12-05", "close": 10.37, "volume": 98139.0}, {"date": "2025-12-08", "close": 10.38, "volume": 7889.0}, {"date": "2025-12-09", "close": 10.38, "volume": 724.0}, {"date": "2025-12-10", "close": 10.38, "volume": 406.0}, {"date": "2025-12-11", "close": 10.38, "volume": 249.0}, {"date": "2025-12-12", "close": 10.365, "volume": 80863.0}, {"date": "2025-12-15", "close": 10.38, "volume": 192.0}, {"date": "2025-12-16", "close": 10.37, "volume": 832.0}, {"date": "2025-12-17", "close": 10.38, "volume": 145.0}, {"date": "2025-12-18", "close": 10.38, "volume": 68838.0}, {"date": "2025-12-19", "close": 10.4, "volume": 3009.0}, {"date": "2025-12-22", "close": 10.3765, "volume": 2588.0}, {"date": "2025-12-23", "close": 10.36, "volume": 20905.0}, {"date": "2025-12-24", "close": 10.3601, "volume": 54701.0}, {"date": "2025-12-26", "close": 10.39, "volume": 7911.0}, {"date": "2025-12-29", "close": 10.385, "volume": 6723.0}, {"date": "2025-12-30", "close": 10.37, "volume": 5753.0}, {"date": "2025-12-31", "close": 10.36, "volume": 888.0}, {"date": "2026-01-02", "close": 10.35, "volume": 28505.0}, {"date": "2026-01-05", "close": 10.35, "volume": 5710.0}, {"date": "2026-01-06", "close": 10.35, "volume": 3152.0}, {"date": "2026-01-07", "close": 10.36, "volume": 36951.0}, {"date": "2026-01-08", "close": 10.36, "volume": 2466.0}, {"date": "2026-01-09", "close": 10.4059, "volume": 45651.0}, {"date": "2026-01-12", "close": 10.38, "volume": 42013.0}, {"date": "2026-01-13", "close": 10.42, "volume": 7837.0}, {"date": "2026-01-14", "close": 10.42, "volume": 60949.0}, {"date": "2026-01-15", "close": 10.45, "volume": 116830.0}, {"date": "2026-01-16", "close": 10.46, "volume": 2061.0}, {"date": "2026-01-20", "close": 10.4599, "volume": 46171.0}, {"date": "2026-01-21", "close": 10.47, "volume": 84143.0}, {"date": "2026-01-22", "close": 10.555, "volume": 132535.0}, {"date": "2026-01-23", "close": 10.65, "volume": 190925.0}, {"date": "2026-01-26", "close": 10.68, "volume": 124461.0}, {"date": "2026-01-27", "close": 10.7, "volume": 117756.0}, {"date": "2026-01-28", "close": 10.67, "volume": 10807.0}, {"date": "2026-01-29", "close": 10.68, "volume": 36908.0}, {"date": "2026-01-30", "close": 10.65, "volume": 48020.0}, {"date": "2026-02-02", "close": 10.64, "volume": 75695.0}, {"date": "2026-02-03", "close": 10.64, "volume": 407357.0}, {"date": "2026-02-04", "close": 10.6, "volume": 108500.0}, {"date": "2026-02-05", "close": 10.6, "volume": 9067.0}, {"date": "2026-02-06", "close": 10.65, "volume": 3784.0}, {"date": "2026-02-09", "close": 10.65, "volume": 1992.0}, {"date": "2026-02-10", "close": 10.65, "volume": 212.0}, {"date": "2026-02-11", "close": 10.6, "volume": 848.0}, {"date": "2026-02-12", "close": 10.58, "volume": 1309.0}, {"date": "2026-02-13", "close": 10.58, "volume": 865.0}, {"date": "2026-02-17", "close": 10.57, "volume": 3148.0}, {"date": "2026-02-18", "close": 10.5551, "volume": 1500.0}, {"date": "2026-02-19", "close": 10.55, "volume": 24000.0}, {"date": "2026-02-20", "close": 10.55, "volume": null}, {"date": "2026-02-23", "close": 10.55, "volume": 1709.0}, {"date": "2026-02-24", "close": 10.55, "volume": null}, {"date": "2026-02-25", "close": 10.61, "volume": 10096.0}, {"date": "2026-02-26", "close": 10.61, "volume": null}, {"date": "2026-02-27", "close": 10.53, "volume": 11401.0}, {"date": "2026-03-02", "close": 10.461, "volume": 24991.0}, {"date": "2026-03-03", "close": 10.45, "volume": 423400.0}, {"date": "2026-03-04", "close": 10.44, "volume": 122914.0}, {"date": "2026-03-05", "close": 10.45, "volume": 9528.0}, {"date": "2026-03-06", "close": 10.49, "volume": 407.0}, {"date": "2026-03-09", "close": 10.44, "volume": 439.0}, {"date": "2026-03-10", "close": 10.43, "volume": 34021.0}, {"date": "2026-03-11", "close": 10.49, "volume": 463.0}, {"date": "2026-03-12", "close": 10.49, "volume": null}, {"date": "2026-03-13", "close": 10.47, "volume": 510.0}, {"date": "2026-03-16", "close": 10.422, "volume": 14261.0}, {"date": "2026-03-17", "close": 10.44, "volume": 1267.0}, {"date": "2026-03-18", "close": 10.435, "volume": 4812.0}, {"date": "2026-03-19", "close": 10.44, "volume": 79271.0}, {"date": "2026-03-20", "close": 10.44, "volume": 422082.0}, {"date": "2026-03-23", "close": 10.42, "volume": 105.0}, {"date": "2026-03-24", "close": 10.45, "volume": 475.0}, {"date": "2026-03-25", "close": 10.41, "volume": 1153.0}, {"date": "2026-03-26", "close": 10.41, "volume": 26612.0}, {"date": "2026-03-27", "close": 10.41, "volume": 133.0}, {"date": "2026-03-30", "close": 10.41, "volume": null}, {"date": "2026-03-31", "close": 10.41, "volume": null}, {"date": "2026-04-01", "close": 10.41, "volume": null}, {"date": "2026-04-02", "close": 10.41, "volume": null}, {"date": "2026-04-06", "close": 10.41, "volume": null}, {"date": "2026-04-07", "close": 10.42, "volume": 25399.0}, {"date": "2026-04-08", "close": 10.42, "volume": null}, {"date": "2026-04-09", "close": 10.42, "volume": null}, {"date": "2026-04-10", "close": 10.43, "volume": 1261.0}, {"date": "2026-04-13", "close": 10.43, "volume": 9889.0}, {"date": "2026-04-14", "close": 10.44, "volume": 454.0}, {"date": "2026-04-15", "close": 10.44, "volume": 401.0}, {"date": "2026-04-16", "close": 10.46, "volume": 1197.0}, {"date": "2026-04-17", "close": 10.46, "volume": null}, {"date": "2026-04-20", "close": 10.46, "volume": 12279.0}, {"date": "2026-04-21", "close": 10.61, "volume": 4552509.0}, {"date": "2026-04-22", "close": 10.67, "volume": 458998.0}, {"date": "2026-04-23", "close": 10.59, "volume": 85199.0}, {"date": "2026-04-24", "close": 10.62, "volume": 28075.0}, {"date": "2026-04-27", "close": 10.68, "volume": 134309.0}, {"date": "2026-04-28", "close": 10.64, "volume": 58139.0}, {"date": "2026-04-29", "close": 10.68, "volume": 145614.0}, {"date": "2026-04-30", "close": 10.65, "volume": 187945.0}, {"date": "2026-05-01", "close": 10.65, "volume": 120900.0}, {"date": "2026-05-04", "close": 10.64, "volume": 117521.0}, {"date": "2026-05-05", "close": 10.61, "volume": 10226.0}, {"date": "2026-05-06", "close": 10.83, "volume": 601618.0}, {"date": "2026-05-07", "close": 10.8, "volume": 370320.0}, {"date": "2026-05-08", "close": 10.8, "volume": 117541.0}, {"date": "2026-05-11", "close": 10.85, "volume": 516561.0}, {"date": "2026-05-12", "close": 10.76, "volume": 145627.0}, {"date": "2026-05-13", "close": 10.855, "volume": 285129.0}, {"date": "2026-05-14", "close": 10.9, "volume": 216854.0}, {"date": "2026-05-15", "close": 10.93, "volume": 790816.0}, {"date": "2026-05-18", "close": 11.03, "volume": 298409.0}, {"date": "2026-05-19", "close": 11.06, "volume": 598640.0}, {"date": "2026-05-20", "close": 11.23, "volume": 885081.0}, {"date": "2026-05-21", "close": 11.2, "volume": 175288.0}, {"date": "2026-05-22", "close": 11.38, "volume": 466331.0}, {"date": "2026-05-26", "close": 11.33, "volume": 249957.0}, {"date": "2026-05-27", "close": 11.26, "volume": 398112.0}, {"date": "2026-05-28", "close": 11.2, "volume": 234570.0}, {"date": "2026-05-29", "close": 11.22, "volume": 513848.0}, {"date": "2026-06-01", "close": 11.22, "volume": 587742.0}, {"date": "2026-06-02", "close": 11.19, "volume": 280645.0}, {"date": "2026-06-03", "close": 11.29, "volume": 417952.0}, {"date": "2026-06-04", "close": 11.27, "volume": 135942.0}, {"date": "2026-06-05", "close": 11.0, "volume": 448119.0}, {"date": "2026-06-08", "close": 11.02, "volume": 475917.0}, {"date": "2026-06-09", "close": 11.0, "volume": 224235.0}, {"date": "2026-06-10", "close": 10.91, "volume": 156610.0}, {"date": "2026-06-11", "close": 10.97, "volume": 174307.0}, {"date": "2026-06-12", "close": 10.98, "volume": 161687.0}, {"date": "2026-06-15", "close": 10.98, "volume": 125880.0}, {"date": "2026-06-16", "close": 10.98, "volume": 141115.0}, {"date": "2026-06-17", "close": 11.0, "volume": 214227.0}, {"date": "2026-06-18", "close": 10.96, "volume": 119990.0}, {"date": "2026-06-22", "close": 10.93, "volume": 96626.0}, {"date": "2026-06-23", "close": 10.91, "volume": 67973.0}, {"date": "2026-06-24", "close": 10.77, "volume": 191812.0}, {"date": "2026-06-25", "close": 10.85, "volume": 271240.0}, {"date": "2026-06-26", "close": 10.82, "volume": 169993.0}, {"date": "2026-06-29", "close": 10.81, "volume": 533401.0}, {"date": "2026-06-30", "close": 10.78, "volume": 479827.0}, {"date": "2026-07-01", "close": 10.86, "volume": 677230.0}, {"date": "2026-07-02", "close": 10.9, "volume": 70130.0}, {"date": "2026-07-06", "close": 10.85, "volume": 47893.0}, {"date": "2026-07-07", "close": 10.85, "volume": 99605.0}, {"date": "2026-07-08", "close": 10.82, "volume": 33340.0}, {"date": "2026-07-09", "close": 10.89, "volume": 424442.0}, {"date": "2026-07-10", "close": 10.86, "volume": 62881.0}, {"date": "2026-07-13", "close": 10.8, "volume": 78772.0}, {"date": "2026-07-14", "close": 10.8, "volume": 99912.0}, {"date": "2026-07-15", "close": 10.75, "volume": 143989.0}, {"date": "2026-07-16", "close": 10.74, "volume": 315444.0}, {"date": "2026-07-17", "close": 10.71, "volume": 193230.0}, {"date": "2026-07-20", "close": 10.71, "volume": 121209.0}, {"date": "2026-07-21", "close": 10.7, "volume": 128843.0}, {"date": "2026-07-22", "close": 10.68, "volume": 81908.0}, {"date": "2026-07-23", "close": 10.7, "volume": 385122.0}, {"date": "2026-07-24", "close": 10.685, "volume": 317998.0}, {"date": "2026-07-27", "close": 10.68, "volume": 193024.0}, {"date": "2026-07-28", "close": 10.68, "volume": 291944.0}, {"date": "2026-07-29", "close": 10.65, "volume": 432208.0}, {"date": "2026-07-30", "close": 10.65, "volume": 175299.0}, {"date": "2026-07-31", "close": 10.65, "volume": 89521.0}, {"date": "2026-08-03", "close": 10.65, "volume": 344069.0}, {"date": "2026-08-04", "close": 10.7, "volume": 276247.0}, {"date": "2026-08-05", "close": 10.73, "volume": 137844.0}, {"date": "2026-08-06", "close": 10.72, "volume": 13188.0}, {"date": "2026-08-07", "close": 10.69, "volume": 132046.0}, {"date": "2026-08-10", "close": 10.65, "volume": 120636.0}, {"date": "2026-08-11", "close": 10.65, "volume": 23249.0}, {"date": "2026-08-12", "close": 10.64, "volume": 40095.0}, {"date": "2026-08-13", "close": 10.66, "volume": 81174.0}, {"date": "2026-08-14", "close": 10.64, "volume": 62402.0}, {"date": "2026-08-17", "close": 10.64, "volume": 98282.0}, {"date": "2026-08-18", "close": 10.62, "volume": 224594.0}, {"date": "2026-08-19", "close": 10.62, "volume": 74464.0}, {"date": "2026-08-20", "close": 10.63, "volume": 141253.0}, {"date": "2026-08-21", "close": 10.685, "volume": 369254.0}, {"date": "2026-08-24", "close": 10.65, "volume": 53877.0}, {"date": "2026-08-25", "close": 10.65, "volume": 32251.0}, {"date": "2026-08-26", "close": 10.66, "volume": 20569.0}, {"date": "2026-08-27", "close": 10.67, "volume": 328835.0}, {"date": "2026-08-28", "close": 10.67, "volume": 316900.0}, {"date": "2026-08-31", "close": 10.69, "volume": 178786.0}, {"date": "2026-09-01", "close": 10.65, "volume": 57617.0}, {"date": "2026-09-02", "close": 10.66, "volume": 123402.0}, {"date": "2026-09-03", "close": 10.64, "volume": 87901.0}, {"date": "2026-09-04", "close": 10.65, "volume": 9303.0}, {"date": "2026-09-08", "close": 10.65, "volume": 67235.0}, {"date": "2026-09-09", "close": 10.66, "volume": 381381.0}, {"date": "2026-09-10", "close": 10.65, "volume": 26536.0}, {"date": "2026-09-11", "close": 10.64, "volume": 57049.0}, {"date": "2026-09-14", "close": 10.665, "volume": 191380.0}, {"date": "2026-09-15", "close": 10.66, "volume": 518003.0}, {"date": "2026-09-16", "close": 10.66, "volume": 142591.0}, {"date": "2026-09-17", "close": 10.665, "volume": 13395.0}, {"date": "2026-09-18", "close": 10.67, "volume": 1817885.0}], "refreshing": true}