{"ticker": "BBCQ", "overview": {"name": "Bleichroeder Acquisition Corp. II - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "BBCQ", "has_prices": true, "as_of": "2026-08-13", "last": 10.17, "prev_close": 10.17, "change": 0.0, "change_pct": 0.0, "session_volume": 122161.0, "vwap_5": 10.174640984720783, "vwap_20": 10.187975846309591, "vwap_60": 10.465175713205362, "vwap_250": 10.324266967904293, "high_52w": 11.13, "low_52w": 9.92, "avg_volume_20": 359512.35, "sessions": 137, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005329", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II takes a 5.7% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0000919574-26-005329-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001688382-26-000022", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II takes a 7.2% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0001688382-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001172661-26-003771", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alyeska Investment Group, L.P. moves to a 7.01% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003771-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000921895-26-002110", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II moves to a 2.5% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0000921895-26-002110-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000919574-26-004965", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Adage Capital Management, L.P. moves to a 3.72% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004965-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0001104659-26-083972", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II moves to a 2.8% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0001104659-26-083972-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-070998", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II takes a 5.3% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0001104659-26-070998-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-27", "mins": 229842}, {"id": "13DG-0001172661-26-002351", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 5.54% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002351-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001578621-26-000092", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II takes a 5.6% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0001578621-26-000092-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000919574-26-002918", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Adage Capital Management, L.P. takes a 7.83% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002918-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0001213900-26-042985", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Sponsor 2 LLC", "who_key": "BLEICHROEDER SPONSOR 2 LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BLEICHROEDER SPONSOR 2 LLC crosses 5% of BBCQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2092222/0001213900-26-042985-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005329", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II takes a 5.7% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0000919574-26-005329-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001688382-26-000022", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II takes a 7.2% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0001688382-26-000022-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001172661-26-003771", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alyeska Investment Group, L.P. moves to a 7.01% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-003771-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0000921895-26-002110", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II moves to a 2.5% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0000921895-26-002110-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0000919574-26-004965", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Adage Capital Management, L.P. moves to a 3.72% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-004965-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118962}, {"id": "13DG-0001104659-26-083972", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II moves to a 2.8% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0001104659-26-083972-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-06-30", "mins": 180882}, {"id": "13DG-0001104659-26-070998", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II takes a 5.3% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0001104659-26-070998-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-05-27", "mins": 229842}, {"id": "13DG-0001172661-26-002351", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Alyeska Investment Group, L.P. takes a 5.54% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002351-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001578621-26-000092", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Acquisition Corp. II", "who_key": "Bleichroeder Acquisition Corp. II", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bleichroeder Acquisition Corp. II takes a 5.6% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2088295/0001578621-26-000092-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0000919574-26-002918", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Adage Capital Management, L.P.", "who_key": "Adage Capital Management, L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Adage Capital Management, L.P. takes a 7.83% passive stake in BBCQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1535978/0000919574-26-002918-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250002}, {"id": "13DG-0001213900-26-042985", "src": "13DG", "ticker": "BBCQ", "cik": "2088295", "company": "Bleichroeder Acquisition Corp. II", "company_raw": "Bleichroeder Acquisition Corp. II", "who": "Bleichroeder Sponsor 2 LLC", "who_key": "BLEICHROEDER SPONSOR 2 LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BLEICHROEDER SPONSOR 2 LLC crosses 5% of BBCQ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2092222/0001213900-26-042985-index.htm", "trade_date": "2026-04-13", "timestamp": "2026-04-13", "mins": 293202}], "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": "Bleichroeder Acquisition Corp. II - Units", "new_value": "Bleichroeder Acquisition Corp. II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002088295", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002088295", "applied": 1, "detected_at": "2026-10-22T19:23:37.222437"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bleichroeder Acquisition Corp. II - Warrants", "new_value": "Bleichroeder Acquisition Corp. II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002088295", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002088295", "applied": 1, "detected_at": "2026-09-10T10:06:55.312434"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BBCQU", "new_value": "Bleichroeder Acquisition Corp. II - Units", "effective": "", "evidence": "BBCQU is listed again under the same company (Bleichroeder Acquisition Corp. II - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.829784"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BBCQ", "new_value": "Bleichroeder Acquisition Corp. II - Class A Ordinary Shares", "effective": "", "evidence": "BBCQ is listed again under the same company (Bleichroeder Acquisition Corp. II - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.829709"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BBCQW", "new_value": "Bleichroeder Acquisition Corp. II - Warrants", "effective": "", "evidence": "BBCQW is listed again under the same company (Bleichroeder Acquisition Corp. II - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.563139"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "BBCQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2026-01-28", "close": 9.95, "volume": 17464.0}, {"date": "2026-01-29", "close": 9.94, "volume": 6951.0}, {"date": "2026-01-30", "close": 9.93, "volume": 737203.0}, {"date": "2026-02-02", "close": 9.95, "volume": 1827.0}, {"date": "2026-02-03", "close": 9.93, "volume": 100004.0}, {"date": "2026-02-04", "close": 10.05, "volume": 11879.0}, {"date": "2026-02-05", "close": 9.925, "volume": 11147.0}, {"date": "2026-02-06", "close": 9.92, "volume": 50333.0}, {"date": "2026-02-09", "close": 9.94, "volume": 500715.0}, {"date": "2026-02-10", "close": 9.96, "volume": 102.0}, {"date": "2026-02-11", "close": 9.97, "volume": 524994.0}, {"date": "2026-02-12", "close": 9.95, "volume": 23230.0}, {"date": "2026-02-13", "close": 9.95, "volume": 436.0}, {"date": "2026-02-17", "close": 9.95, "volume": 55397.0}, {"date": "2026-02-18", "close": 9.95, "volume": 250469.0}, {"date": "2026-02-19", "close": 9.94, "volume": 238.0}, {"date": "2026-02-20", "close": 9.94, "volume": null}, {"date": "2026-02-23", "close": 9.94, "volume": null}, {"date": "2026-02-24", "close": 9.97, "volume": 227908.0}, {"date": "2026-02-25", "close": 9.96, "volume": 60229.0}, {"date": "2026-02-26", "close": 9.92, "volume": 114134.0}, {"date": "2026-02-27", "close": 9.92, "volume": 3230.0}, {"date": "2026-03-02", "close": 9.94, "volume": 40525.0}, {"date": "2026-03-03", "close": 9.93, "volume": 64453.0}, {"date": "2026-03-04", "close": 9.92, "volume": 600546.0}, {"date": "2026-03-05", "close": 10.06, "volume": 1652810.0}, {"date": "2026-03-06", "close": 10.05, "volume": 381789.0}, {"date": "2026-03-09", "close": 10.06, "volume": 450827.0}, {"date": "2026-03-10", "close": 10.1, "volume": 323857.0}, {"date": "2026-03-11", "close": 10.07, "volume": 87404.0}, {"date": "2026-03-12", "close": 10.04, "volume": 492161.0}, {"date": "2026-03-13", "close": 10.07, "volume": 94886.0}, {"date": "2026-03-16", "close": 10.07, "volume": 9711.0}, {"date": "2026-03-17", "close": 10.06, "volume": 12868.0}, {"date": "2026-03-18", "close": 10.06, "volume": 32193.0}, {"date": "2026-03-19", "close": 10.06, "volume": 29561.0}, {"date": "2026-03-20", "close": 10.04, "volume": 227554.0}, {"date": "2026-03-23", "close": 10.03, "volume": 18110.0}, {"date": "2026-03-24", "close": 10.05, "volume": 66906.0}, {"date": "2026-03-25", "close": 10.03, "volume": 69202.0}, {"date": "2026-03-26", "close": 10.02, "volume": 62633.0}, {"date": "2026-03-27", "close": 10.01, "volume": 30323.0}, {"date": "2026-03-30", "close": 10.01, "volume": 12119.0}, {"date": "2026-03-31", "close": 10.02, "volume": 10405.0}, {"date": "2026-04-01", "close": 10.03, "volume": 454523.0}, {"date": "2026-04-02", "close": 10.01, "volume": 3797.0}, {"date": "2026-04-06", "close": 10.03, "volume": 77898.0}, {"date": "2026-04-07", "close": 10.02, "volume": 1561.0}, {"date": "2026-04-08", "close": 10.04, "volume": 115796.0}, {"date": "2026-04-09", "close": 10.14, "volume": 546046.0}, {"date": "2026-04-10", "close": 10.15, "volume": 260971.0}, {"date": "2026-04-13", "close": 10.17, "volume": 182027.0}, {"date": "2026-04-14", "close": 10.175, "volume": 401183.0}, {"date": "2026-04-15", "close": 10.22, "volume": 624163.0}, {"date": "2026-04-16", "close": 10.24, "volume": 263020.0}, {"date": "2026-04-17", "close": 10.25, "volume": 53146.0}, {"date": "2026-04-20", "close": 10.24, "volume": 27505.0}, {"date": "2026-04-21", "close": 10.23, "volume": 110567.0}, {"date": "2026-04-22", "close": 10.23, "volume": 375498.0}, {"date": "2026-04-23", "close": 10.31, "volume": 2281367.0}, {"date": "2026-04-24", "close": 10.3, "volume": 171855.0}, {"date": "2026-04-27", "close": 10.295, "volume": 41316.0}, {"date": "2026-04-28", "close": 10.29, "volume": 33391.0}, {"date": "2026-04-29", "close": 10.28, "volume": 36661.0}, {"date": "2026-04-30", "close": 10.25, "volume": 130260.0}, {"date": "2026-05-01", "close": 10.285, "volume": 54828.0}, {"date": "2026-05-04", "close": 10.25, "volume": 339019.0}, {"date": "2026-05-05", "close": 10.27, "volume": 56700.0}, {"date": "2026-05-06", "close": 10.35, "volume": 980446.0}, {"date": "2026-05-07", "close": 10.36, "volume": 264537.0}, {"date": "2026-05-08", "close": 10.45, "volume": 520205.0}, {"date": "2026-05-11", "close": 10.46, "volume": 331138.0}, {"date": "2026-05-12", "close": 10.44, "volume": 331897.0}, {"date": "2026-05-13", "close": 10.36, "volume": 186851.0}, {"date": "2026-05-14", "close": 10.34, "volume": 888238.0}, {"date": "2026-05-15", "close": 10.35, "volume": 674925.0}, {"date": "2026-05-18", "close": 10.28, "volume": 605778.0}, {"date": "2026-05-19", "close": 10.29, "volume": 179316.0}, {"date": "2026-05-20", "close": 10.42, "volume": 1158198.0}, {"date": "2026-05-21", "close": 10.6, "volume": 1000880.0}, {"date": "2026-05-22", "close": 10.71, "volume": 925700.0}, {"date": "2026-05-26", "close": 10.66, "volume": 371599.0}, {"date": "2026-05-27", "close": 10.56, "volume": 175546.0}, {"date": "2026-05-28", "close": 10.55, "volume": 338749.0}, {"date": "2026-05-29", "close": 10.59, "volume": 633728.0}, {"date": "2026-06-01", "close": 10.6, "volume": 676848.0}, {"date": "2026-06-02", "close": 10.82, "volume": 1481902.0}, {"date": "2026-06-03", "close": 11.13, "volume": 1467492.0}, {"date": "2026-06-04", "close": 10.81, "volume": 517381.0}, {"date": "2026-06-05", "close": 10.53, "volume": 784846.0}, {"date": "2026-06-08", "close": 10.44, "volume": 336795.0}, {"date": "2026-06-09", "close": 10.4, "volume": 179199.0}, {"date": "2026-06-10", "close": 10.35, "volume": 181617.0}, {"date": "2026-06-11", "close": 10.38, "volume": 62077.0}, {"date": "2026-06-12", "close": 10.35, "volume": 122290.0}, {"date": "2026-06-15", "close": 10.51, "volume": 270908.0}, {"date": "2026-06-16", "close": 10.35, "volume": 286839.0}, {"date": "2026-06-17", "close": 10.36, "volume": 78511.0}, {"date": "2026-06-18", "close": 10.36, "volume": 32158.0}, {"date": "2026-06-22", "close": 10.39, "volume": 134717.0}, {"date": "2026-06-23", "close": 10.4, "volume": 112799.0}, {"date": "2026-06-24", "close": 10.35, "volume": 147007.0}, {"date": "2026-06-25", "close": 10.32, "volume": 58378.0}, {"date": "2026-06-26", "close": 10.32, "volume": 32361.0}, {"date": "2026-06-29", "close": 10.3, "volume": 73337.0}, {"date": "2026-06-30", "close": 10.32, "volume": 50982.0}, {"date": "2026-07-01", "close": 10.39, "volume": 172237.0}, {"date": "2026-07-02", "close": 10.38, "volume": 84816.0}, {"date": "2026-07-06", "close": 10.4, "volume": 82841.0}, {"date": "2026-07-07", "close": 10.32, "volume": 214516.0}, {"date": "2026-07-08", "close": 10.31, "volume": 46293.0}, {"date": "2026-07-09", "close": 10.27, "volume": 34177.0}, {"date": "2026-07-10", "close": 10.35, "volume": 68405.0}, {"date": "2026-07-13", "close": 10.32, "volume": 66967.0}, {"date": "2026-07-14", "close": 10.35, "volume": 30306.0}, {"date": "2026-07-15", "close": 10.29, "volume": 11887.0}, {"date": "2026-07-16", "close": 10.29, "volume": 283963.0}, {"date": "2026-07-17", "close": 10.32, "volume": 112813.0}, {"date": "2026-07-20", "close": 10.29, "volume": 38982.0}, {"date": "2026-07-21", "close": 10.31, "volume": 15637.0}, {"date": "2026-07-22", "close": 10.28, "volume": 206493.0}, {"date": "2026-07-23", "close": 10.255, "volume": 107322.0}, {"date": "2026-07-24", "close": 10.25, "volume": 89817.0}, {"date": "2026-07-27", "close": 10.21, "volume": 331034.0}, {"date": "2026-07-28", "close": 10.2, "volume": 163926.0}, {"date": "2026-07-29", "close": 10.21, "volume": 281524.0}, {"date": "2026-07-30", "close": 10.23, "volume": 80560.0}, {"date": "2026-07-31", "close": 10.2, "volume": 7171.0}, {"date": "2026-08-03", "close": 10.21, "volume": 55725.0}, {"date": "2026-08-04", "close": 10.22, "volume": 96196.0}, {"date": "2026-08-05", "close": 10.21, "volume": 22422.0}, {"date": "2026-08-06", "close": 10.17, "volume": 401695.0}, {"date": "2026-08-07", "close": 10.17, "volume": 182322.0}, {"date": "2026-08-10", "close": 10.185, "volume": 737525.0}, {"date": "2026-08-11", "close": 10.18, "volume": 1297246.0}, {"date": "2026-08-12", "close": 10.17, "volume": 2839676.0}, {"date": "2026-08-13", "close": 10.17, "volume": 122161.0}], "refreshing": true}