{"ticker": "CCII", "overview": {"name": "Cohen Circle 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": "CCII", "has_prices": true, "as_of": "2026-09-18", "last": 10.3, "prev_close": 10.315, "change": -0.014999999999998792, "change_pct": -0.0014541929229276581, "session_volume": 30105.0, "vwap_5": 10.314285854977447, "vwap_20": 10.321065267719433, "vwap_60": 10.326137144495195, "vwap_250": 10.281806702591755, "high_52w": 10.39, "low_52w": 10.17, "avg_volume_20": 112593.3, "sessions": 270, "market_cap": null}, "trades": [{"id": "13DG-0001193125-26-351070", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 7.21% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001193125-26-351070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001688382-26-000026", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 9.8% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001688382-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001905106-26-000123", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 5.92% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001905106-26-000123-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001688382-26-000010", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II takes a 6.4% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001688382-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001905106-26-000069", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 7.24% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001905106-26-000069-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001172661-26-001900", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 0.9% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001172661-26-001900-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-351070", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 7.21% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001193125-26-351070-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001688382-26-000026", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 9.8% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001688382-26-000026-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001905106-26-000123", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 5.92% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001905106-26-000123-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116081}, {"id": "13DG-0001688382-26-000010", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II takes a 6.4% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001688382-26-000010-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001905106-26-000069", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 7.24% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001905106-26-000069-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247121}, {"id": "13DG-0001172661-26-001900", "src": "13DG", "ticker": "CCII", "cik": "2064683", "company": "Cohen Circle Acquisition Corp. II", "company_raw": "Cohen Circle Acquisition Corp. II", "who": "Cohen Circle Acquisition Corp. II", "who_key": "Cohen Circle 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": "Cohen Circle Acquisition Corp. II moves to a 0.9% passive stake in CCII", "source_url": "https://www.sec.gov/Archives/edgar/data/2064683/0001172661-26-001900-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248561}], "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": "Cohen Circle Acquisition Corp. II - Unit", "new_value": "Cohen Circle Acquisition Corp. II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002064683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002064683", "applied": 1, "detected_at": "2026-10-23T11:19:27.450874"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Cohen Circle Acquisition Corp. II - Warrant", "new_value": "Cohen Circle Acquisition Corp. II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002064683", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002064683", "applied": 1, "detected_at": "2026-09-10T23:38:43.232128"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCIIU", "new_value": "Cohen Circle Acquisition Corp. II - Unit", "effective": "", "evidence": "CCIIU is listed again under the same company (Cohen Circle Acquisition Corp. II - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.847739"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCII", "new_value": "Cohen Circle Acquisition Corp. II - Class A Ordinary Shares", "effective": "", "evidence": "CCII is listed again under the same company (Cohen Circle Acquisition Corp. II - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.847647"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCIIW", "new_value": "Cohen Circle Acquisition Corp. II - Warrant", "effective": "", "evidence": "CCIIW is listed again under the same company (Cohen Circle Acquisition Corp. II - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.571733"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CCII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-08-22", "close": 10.14, "volume": 1696.0}, {"date": "2025-08-25", "close": 10.12, "volume": 398.0}, {"date": "2025-08-26", "close": 10.12, "volume": null}, {"date": "2025-08-27", "close": 10.1, "volume": 1048894.0}, {"date": "2025-08-28", "close": 10.09, "volume": 1032.0}, {"date": "2025-08-29", "close": 10.08, "volume": 15924.0}, {"date": "2025-09-02", "close": 10.08, "volume": 20039.0}, {"date": "2025-09-03", "close": 10.08, "volume": 58869.0}, {"date": "2025-09-04", "close": 10.08, "volume": 719.0}, {"date": "2025-09-05", "close": 10.1, "volume": 661.0}, {"date": "2025-09-08", "close": 10.1, "volume": 352892.0}, {"date": "2025-09-09", "close": 10.09, "volume": 1105127.0}, {"date": "2025-09-10", "close": 10.13, "volume": 161667.0}, {"date": "2025-09-11", "close": 10.11, "volume": 33354.0}, {"date": "2025-09-12", "close": 10.11, "volume": 71226.0}, {"date": "2025-09-15", "close": 10.11, "volume": 10256.0}, {"date": "2025-09-16", "close": 10.11, "volume": 82624.0}, {"date": "2025-09-17", "close": 10.1, "volume": 72105.0}, {"date": "2025-09-18", "close": 10.1, "volume": 49861.0}, {"date": "2025-09-19", "close": 10.1, "volume": 125824.0}, {"date": "2025-09-22", "close": 10.09, "volume": 37598.0}, {"date": "2025-09-23", "close": 10.13, "volume": 158300.0}, {"date": "2025-09-24", "close": 10.129, "volume": 162695.0}, {"date": "2025-09-25", "close": 10.13, "volume": 126860.0}, {"date": "2025-09-26", "close": 10.14, "volume": 49173.0}, {"date": "2025-09-29", "close": 10.13, "volume": 7059.0}, {"date": "2025-09-30", "close": 10.15, "volume": 7764.0}, {"date": "2025-10-01", "close": 10.13, "volume": 7025.0}, {"date": "2025-10-02", "close": 10.155, "volume": 235958.0}, {"date": "2025-10-03", "close": 10.155, "volume": 167479.0}, {"date": "2025-10-06", "close": 10.17, "volume": 28212.0}, {"date": "2025-10-07", "close": 10.21, "volume": 47664.0}, {"date": "2025-10-08", "close": 10.22, "volume": 17382.0}, {"date": "2025-10-09", "close": 10.24, "volume": 166130.0}, {"date": "2025-10-10", "close": 10.24, "volume": 22040.0}, {"date": "2025-10-13", "close": 10.25, "volume": 31352.0}, {"date": "2025-10-14", "close": 10.35, "volume": 130785.0}, {"date": "2025-10-15", "close": 10.34, "volume": 51214.0}, {"date": "2025-10-16", "close": 10.29, "volume": 329709.0}, {"date": "2025-10-17", "close": 10.3, "volume": 46713.0}, {"date": "2025-10-20", "close": 10.385, "volume": 415977.0}, {"date": "2025-10-21", "close": 10.32, "volume": 118717.0}, {"date": "2025-10-22", "close": 10.3, "volume": 124019.0}, {"date": "2025-10-23", "close": 10.33, "volume": 178008.0}, {"date": "2025-10-24", "close": 10.35, "volume": 226054.0}, {"date": "2025-10-27", "close": 10.39, "volume": 461895.0}, {"date": "2025-10-28", "close": 10.4, "volume": 305411.0}, {"date": "2025-10-29", "close": 10.38, "volume": 183160.0}, {"date": "2025-10-30", "close": 10.34, "volume": 37560.0}, {"date": "2025-10-31", "close": 10.32, "volume": 42011.0}, {"date": "2025-11-03", "close": 10.33, "volume": 48773.0}, {"date": "2025-11-04", "close": 10.315, "volume": 40518.0}, {"date": "2025-11-05", "close": 10.34, "volume": 145712.0}, {"date": "2025-11-06", "close": 10.35, "volume": 41399.0}, {"date": "2025-11-07", "close": 10.29, "volume": 16668.0}, {"date": "2025-11-10", "close": 10.3001, "volume": 16099.0}, {"date": "2025-11-11", "close": 10.31, "volume": 5917.0}, {"date": "2025-11-12", "close": 10.31, "volume": 3159.0}, {"date": "2025-11-13", "close": 10.24, "volume": 110996.0}, {"date": "2025-11-14", "close": 10.2, "volume": 27475.0}, {"date": "2025-11-17", "close": 10.2, "volume": 230025.0}, {"date": "2025-11-18", "close": 10.19, "volume": 156832.0}, {"date": "2025-11-19", "close": 10.19, "volume": 4672.0}, {"date": "2025-11-20", "close": 10.18, "volume": 29036.0}, {"date": "2025-11-21", "close": 10.195, "volume": 12426.0}, {"date": "2025-11-24", "close": 10.25, "volume": 287827.0}, {"date": "2025-11-25", "close": 10.24, "volume": 15210.0}, {"date": "2025-11-26", "close": 10.27, "volume": 822.0}, {"date": "2025-11-28", "close": 10.22, "volume": 346.0}, {"date": "2025-12-01", "close": 10.2, "volume": 71771.0}, {"date": "2025-12-02", "close": 10.17, "volume": 52559.0}, {"date": "2025-12-03", "close": 10.195, "volume": 55459.0}, {"date": "2025-12-04", "close": 10.22, "volume": 39969.0}, {"date": "2025-12-05", "close": 10.24, "volume": 5343.0}, {"date": "2025-12-08", "close": 10.239, "volume": 27326.0}, {"date": "2025-12-09", "close": 10.23, "volume": 30474.0}, {"date": "2025-12-10", "close": 10.24, "volume": 6872.0}, {"date": "2025-12-11", "close": 10.24, "volume": 31669.0}, {"date": "2025-12-12", "close": 10.28, "volume": 90484.0}, {"date": "2025-12-15", "close": 10.26, "volume": 44906.0}, {"date": "2025-12-16", "close": 10.23, "volume": 54148.0}, {"date": "2025-12-17", "close": 10.23, "volume": 51331.0}, {"date": "2025-12-18", "close": 10.23, "volume": 237.0}, {"date": "2025-12-19", "close": 10.25, "volume": 1890.0}, {"date": "2025-12-22", "close": 10.25, "volume": 410.0}, {"date": "2025-12-23", "close": 10.24, "volume": 54181.0}, {"date": "2025-12-24", "close": 10.25, "volume": 25061.0}, {"date": "2025-12-26", "close": 10.25, "volume": null}, {"date": "2025-12-29", "close": 10.2561, "volume": 2592.0}, {"date": "2025-12-30", "close": 10.26, "volume": 26390.0}, {"date": "2025-12-31", "close": 10.24, "volume": 2146.0}, {"date": "2026-01-02", "close": 10.24, "volume": 291.0}, {"date": "2026-01-05", "close": 10.25, "volume": 27620.0}, {"date": "2026-01-06", "close": 10.26, "volume": 2639.0}, {"date": "2026-01-07", "close": 10.25, "volume": 2458.0}, {"date": "2026-01-08", "close": 10.25, "volume": 1442.0}, {"date": "2026-01-09", "close": 10.25, "volume": 2616.0}, {"date": "2026-01-12", "close": 10.25, "volume": 19774.0}, {"date": "2026-01-13", "close": 10.255, "volume": 2600.0}, {"date": "2026-01-14", "close": 10.24, "volume": 267677.0}, {"date": "2026-01-15", "close": 10.23, "volume": 354981.0}, {"date": "2026-01-16", "close": 10.22, "volume": 1301.0}, {"date": "2026-01-20", "close": 10.24, "volume": 397.0}, {"date": "2026-01-21", "close": 10.24, "volume": 339.0}, {"date": "2026-01-22", "close": 10.26, "volume": 11225.0}, {"date": "2026-01-23", "close": 10.3, "volume": 410454.0}, {"date": "2026-01-26", "close": 10.3, "volume": 1717.0}, {"date": "2026-01-27", "close": 10.3, "volume": 151415.0}, {"date": "2026-01-28", "close": 10.33, "volume": 423505.0}, {"date": "2026-01-29", "close": 10.34, "volume": 1001.0}, {"date": "2026-01-30", "close": 10.34, "volume": null}, {"date": "2026-02-02", "close": 10.31, "volume": 216664.0}, {"date": "2026-02-03", "close": 10.31, "volume": null}, {"date": "2026-02-04", "close": 10.285, "volume": 54782.0}, {"date": "2026-02-05", "close": 10.285, "volume": null}, {"date": "2026-02-06", "close": 10.285, "volume": null}, {"date": "2026-02-09", "close": 10.285, "volume": null}, {"date": "2026-02-10", "close": 10.285, "volume": null}, {"date": "2026-02-11", "close": 10.285, "volume": null}, {"date": "2026-02-12", "close": 10.29, "volume": 1960.0}, {"date": "2026-02-13", "close": 10.29, "volume": null}, {"date": "2026-02-17", "close": 10.26, "volume": 270559.0}, {"date": "2026-02-18", "close": 10.26, "volume": 22733.0}, {"date": "2026-02-19", "close": 10.26, "volume": 9297.0}, {"date": "2026-02-20", "close": 10.26, "volume": null}, {"date": "2026-02-23", "close": 10.24, "volume": 1140.0}, {"date": "2026-02-24", "close": 10.24, "volume": 18250.0}, {"date": "2026-02-25", "close": 10.26, "volume": 17852.0}, {"date": "2026-02-26", "close": 10.25, "volume": 309578.0}, {"date": "2026-02-27", "close": 10.28, "volume": 45149.0}, {"date": "2026-03-02", "close": 10.27, "volume": 15644.0}, {"date": "2026-03-03", "close": 10.23, "volume": 25660.0}, {"date": "2026-03-04", "close": 10.23, "volume": 279317.0}, {"date": "2026-03-05", "close": 10.25, "volume": 18688.0}, {"date": "2026-03-06", "close": 10.28, "volume": 13449.0}, {"date": "2026-03-09", "close": 10.28, "volume": null}, {"date": "2026-03-10", "close": 10.28, "volume": 57064.0}, {"date": "2026-03-11", "close": 10.28, "volume": null}, {"date": "2026-03-12", "close": 10.28, "volume": null}, {"date": "2026-03-13", "close": 10.28, "volume": 177855.0}, {"date": "2026-03-16", "close": 10.29, "volume": 325.0}, {"date": "2026-03-17", "close": 10.29, "volume": 101.0}, {"date": "2026-03-18", "close": 10.29, "volume": 130.0}, {"date": "2026-03-19", "close": 10.285, "volume": 50206.0}, {"date": "2026-03-20", "close": 10.29, "volume": 29908.0}, {"date": "2026-03-23", "close": 10.29, "volume": 294.0}, {"date": "2026-03-24", "close": 10.29, "volume": 7398.0}, {"date": "2026-03-25", "close": 10.26, "volume": 145240.0}, {"date": "2026-03-26", "close": 10.29, "volume": 17641.0}, {"date": "2026-03-27", "close": 10.29, "volume": 31710.0}, {"date": "2026-03-30", "close": 10.23, "volume": 1006.0}, {"date": "2026-03-31", "close": 10.22, "volume": 666.0}, {"date": "2026-04-01", "close": 10.26, "volume": 50045.0}, {"date": "2026-04-02", "close": 10.23, "volume": 1018.0}, {"date": "2026-04-06", "close": 10.25, "volume": 50067.0}, {"date": "2026-04-07", "close": 10.25, "volume": null}, {"date": "2026-04-08", "close": 10.25, "volume": 623.0}, {"date": "2026-04-09", "close": 10.26, "volume": 87612.0}, {"date": "2026-04-10", "close": 10.265, "volume": 27062.0}, {"date": "2026-04-13", "close": 10.26, "volume": 3116.0}, {"date": "2026-04-14", "close": 10.26, "volume": null}, {"date": "2026-04-15", "close": 10.26, "volume": 153273.0}, {"date": "2026-04-16", "close": 10.26, "volume": 2600.0}, {"date": "2026-04-17", "close": 10.26, "volume": 141.0}, {"date": "2026-04-20", "close": 10.26, "volume": 19994.0}, {"date": "2026-04-21", "close": 10.255, "volume": 513624.0}, {"date": "2026-04-22", "close": 10.26, "volume": 134242.0}, {"date": "2026-04-23", "close": 10.26, "volume": 211100.0}, {"date": "2026-04-24", "close": 10.26, "volume": 57321.0}, {"date": "2026-04-27", "close": 10.255, "volume": 479.0}, {"date": "2026-04-28", "close": 10.26, "volume": 6379.0}, {"date": "2026-04-29", "close": 10.26, "volume": 30178.0}, {"date": "2026-04-30", "close": 10.25, "volume": 44334.0}, {"date": "2026-05-01", "close": 10.245, "volume": 291016.0}, {"date": "2026-05-04", "close": 10.23, "volume": 43081.0}, {"date": "2026-05-05", "close": 10.22, "volume": 73830.0}, {"date": "2026-05-06", "close": 10.22, "volume": 2743.0}, {"date": "2026-05-07", "close": 10.225, "volume": 48531.0}, {"date": "2026-05-08", "close": 10.23, "volume": 15925.0}, {"date": "2026-05-11", "close": 10.21, "volume": 167096.0}, {"date": "2026-05-12", "close": 10.225, "volume": 37108.0}, {"date": "2026-05-13", "close": 10.23, "volume": 4265.0}, {"date": "2026-05-14", "close": 10.22, "volume": 148769.0}, {"date": "2026-05-15", "close": 10.22, "volume": 71335.0}, {"date": "2026-05-18", "close": 10.22, "volume": 57994.0}, {"date": "2026-05-19", "close": 10.215, "volume": 144631.0}, {"date": "2026-05-20", "close": 10.24, "volume": 9760.0}, {"date": "2026-05-21", "close": 10.245, "volume": 25494.0}, {"date": "2026-05-22", "close": 10.25, "volume": 33122.0}, {"date": "2026-05-26", "close": 10.25, "volume": 30206.0}, {"date": "2026-05-27", "close": 10.26, "volume": 466.0}, {"date": "2026-05-28", "close": 10.27, "volume": 4863.0}, {"date": "2026-05-29", "close": 10.28, "volume": 10959.0}, {"date": "2026-06-01", "close": 10.285, "volume": 113565.0}, {"date": "2026-06-02", "close": 10.32, "volume": 24596.0}, {"date": "2026-06-03", "close": 10.31, "volume": 102193.0}, {"date": "2026-06-04", "close": 10.32, "volume": 104.0}, {"date": "2026-06-05", "close": 10.27, "volume": 18136.0}, {"date": "2026-06-08", "close": 10.29, "volume": 111447.0}, {"date": "2026-06-09", "close": 10.27, "volume": 484.0}, {"date": "2026-06-10", "close": 10.3, "volume": 7614.0}, {"date": "2026-06-11", "close": 10.32, "volume": 167.0}, {"date": "2026-06-12", "close": 10.32, "volume": 1293.0}, {"date": "2026-06-15", "close": 10.32, "volume": 100200.0}, {"date": "2026-06-16", "close": 10.32, "volume": 938.0}, {"date": "2026-06-17", "close": 10.33, "volume": 254.0}, {"date": "2026-06-18", "close": 10.32, "volume": 2456.0}, {"date": "2026-06-22", "close": 10.31, "volume": 4228.0}, {"date": "2026-06-23", "close": 10.33, "volume": 5201.0}, {"date": "2026-06-24", "close": 10.33, "volume": 49288.0}, {"date": "2026-06-25", "close": 10.34, "volume": 67252.0}, {"date": "2026-06-26", "close": 10.34, "volume": null}, {"date": "2026-06-29", "close": 10.35, "volume": 106083.0}, {"date": "2026-06-30", "close": 10.3, "volume": 129853.0}, {"date": "2026-07-01", "close": 10.37, "volume": 35028.0}, {"date": "2026-07-02", "close": 10.37, "volume": 16959.0}, {"date": "2026-07-06", "close": 10.325, "volume": 60856.0}, {"date": "2026-07-07", "close": 10.32, "volume": 466.0}, {"date": "2026-07-08", "close": 10.36, "volume": 90973.0}, {"date": "2026-07-09", "close": 10.35, "volume": 207080.0}, {"date": "2026-07-10", "close": 10.36, "volume": 220.0}, {"date": "2026-07-13", "close": 10.36, "volume": null}, {"date": "2026-07-14", "close": 10.39, "volume": 249.0}, {"date": "2026-07-15", "close": 10.34, "volume": 678.0}, {"date": "2026-07-16", "close": 10.34, "volume": 1480.0}, {"date": "2026-07-17", "close": 10.38, "volume": 613.0}, {"date": "2026-07-20", "close": 10.36, "volume": 338.0}, {"date": "2026-07-21", "close": 10.39, "volume": 520.0}, {"date": "2026-07-22", "close": 10.39, "volume": null}, {"date": "2026-07-23", "close": 10.34, "volume": 24994.0}, {"date": "2026-07-24", "close": 10.34, "volume": 15124.0}, {"date": "2026-07-27", "close": 10.34, "volume": null}, {"date": "2026-07-28", "close": 10.34, "volume": null}, {"date": "2026-07-29", "close": 10.34, "volume": null}, {"date": "2026-07-30", "close": 10.34, "volume": null}, {"date": "2026-07-31", "close": 10.34, "volume": 5128.0}, {"date": "2026-08-03", "close": 10.325, "volume": 5027.0}, {"date": "2026-08-04", "close": 10.325, "volume": 3439.0}, {"date": "2026-08-05", "close": 10.33, "volume": 230498.0}, {"date": "2026-08-06", "close": 10.33, "volume": null}, {"date": "2026-08-07", "close": 10.32, "volume": 25164.0}, {"date": "2026-08-10", "close": 10.32, "volume": 22258.0}, {"date": "2026-08-11", "close": 10.32, "volume": 15293.0}, {"date": "2026-08-12", "close": 10.325, "volume": 7202.0}, {"date": "2026-08-13", "close": 10.3209, "volume": 30917.0}, {"date": "2026-08-14", "close": 10.33, "volume": 339.0}, {"date": "2026-08-17", "close": 10.33, "volume": null}, {"date": "2026-08-18", "close": 10.33, "volume": null}, {"date": "2026-08-19", "close": 10.33, "volume": 4009.0}, {"date": "2026-08-20", "close": 10.33, "volume": null}, {"date": "2026-08-21", "close": 10.31, "volume": 15066.0}, {"date": "2026-08-24", "close": 10.33, "volume": 269.0}, {"date": "2026-08-25", "close": 10.32, "volume": 110329.0}, {"date": "2026-08-26", "close": 10.33, "volume": 133838.0}, {"date": "2026-08-27", "close": 10.33, "volume": 322.0}, {"date": "2026-08-28", "close": 10.33, "volume": 751.0}, {"date": "2026-08-31", "close": 10.3257, "volume": 1735.0}, {"date": "2026-09-01", "close": 10.31, "volume": 20682.0}, {"date": "2026-09-02", "close": 10.34, "volume": 482218.0}, {"date": "2026-09-03", "close": 10.34, "volume": null}, {"date": "2026-09-04", "close": 10.315, "volume": 163195.0}, {"date": "2026-09-08", "close": 10.315, "volume": 25593.0}, {"date": "2026-09-09", "close": 10.315, "volume": 2766.0}, {"date": "2026-09-10", "close": 10.32, "volume": 12406.0}, {"date": "2026-09-11", "close": 10.315, "volume": 14525.0}, {"date": "2026-09-14", "close": 10.32, "volume": 23762.0}, {"date": "2026-09-15", "close": 10.315, "volume": 195117.0}, {"date": "2026-09-16", "close": 10.305, "volume": 57003.0}, {"date": "2026-09-17", "close": 10.315, "volume": 958175.0}, {"date": "2026-09-18", "close": 10.3, "volume": 30105.0}], "refreshing": true}