{"ticker": "CEPO", "overview": {"name": "Cantor Equity Partners I, Inc. - 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": "CEPO", "has_prices": true, "as_of": "2026-09-18", "last": 10.77, "prev_close": 10.78, "change": -0.009999999999999787, "change_pct": -0.0009276437847866222, "session_volume": 200835.0, "vwap_5": 10.771648202695305, "vwap_20": 10.779826580788775, "vwap_60": 10.708438891452177, "vwap_250": 10.552586928955032, "high_52w": 10.8, "low_52w": 8.83, "avg_volume_20": 301435.75, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000125", "src": "13DG", "ticker": "CEPO", "cik": "2027708", "company": "Cantor Equity Partners I, Inc.", "company_raw": "Cantor Equity Partners I, Inc.", "who": "Cantor Equity Partners I, Inc.", "who_key": "Cantor Equity Partners I, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cantor Equity Partners I, Inc. moves to a 14.38% passive stake in CEPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2027708/0001905106-26-000125-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001628280-26-053592", "src": "13DG", "ticker": "CEPO", "cik": "2027708", "company": "Cantor Equity Partners I, Inc.", "company_raw": "Cantor Equity Partners I, Inc.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BERKLEY W R CORP adjusts its stake in CEPO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053592-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129103}, {"id": "13DG-0001905106-26-000071", "src": "13DG", "ticker": "CEPO", "cik": "2027708", "company": "Cantor Equity Partners I, Inc.", "company_raw": "Cantor Equity Partners I, Inc.", "who": "Cantor Equity Partners I, Inc.", "who_key": "Cantor Equity Partners I, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cantor Equity Partners I, Inc. moves to a 14.3889% passive stake in CEPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2027708/0001905106-26-000071-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "13DG-0001628280-26-032373", "src": "13DG", "ticker": "CEPO", "cik": "2027708", "company": "Cantor Equity Partners I, Inc.", "company_raw": "Cantor Equity Partners I, Inc.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "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": "BERKLEY W R CORP crosses 5% of CEPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032373-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258703}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000125", "src": "13DG", "ticker": "CEPO", "cik": "2027708", "company": "Cantor Equity Partners I, Inc.", "company_raw": "Cantor Equity Partners I, Inc.", "who": "Cantor Equity Partners I, Inc.", "who_key": "Cantor Equity Partners I, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cantor Equity Partners I, Inc. moves to a 14.38% passive stake in CEPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2027708/0001905106-26-000125-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001628280-26-053592", "src": "13DG", "ticker": "CEPO", "cik": "2027708", "company": "Cantor Equity Partners I, Inc.", "company_raw": "Cantor Equity Partners I, Inc.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BERKLEY W R CORP adjusts its stake in CEPO (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053592-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129103}, {"id": "13DG-0001905106-26-000071", "src": "13DG", "ticker": "CEPO", "cik": "2027708", "company": "Cantor Equity Partners I, Inc.", "company_raw": "Cantor Equity Partners I, Inc.", "who": "Cantor Equity Partners I, Inc.", "who_key": "Cantor Equity Partners I, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Cantor Equity Partners I, Inc. moves to a 14.3889% passive stake in CEPO", "source_url": "https://www.sec.gov/Archives/edgar/data/2027708/0001905106-26-000071-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247183}, {"id": "13DG-0001628280-26-032373", "src": "13DG", "ticker": "CEPO", "cik": "2027708", "company": "Cantor Equity Partners I, Inc.", "company_raw": "Cantor Equity Partners I, Inc.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "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": "BERKLEY W R CORP crosses 5% of CEPO (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032373-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258703}], "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": "Cantor Equity Partners I, Inc. - Class A Ordinary Shares", "new_value": "Cantor Equity Partners I, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002027708", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002027708", "applied": 1, "detected_at": "2026-09-10T23:39:07.676764"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CEPO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-01-07", "close": 10.05, "volume": 8408342.0}, {"date": "2025-01-08", "close": 10.05, "volume": 466204.0}, {"date": "2025-01-10", "close": 10.05, "volume": 189492.0}, {"date": "2025-01-13", "close": 10.05, "volume": 119531.0}, {"date": "2025-01-14", "close": 10.06, "volume": 13992.0}, {"date": "2025-01-15", "close": 10.05, "volume": 841.0}, {"date": "2025-01-16", "close": 10.05, "volume": 2880.0}, {"date": "2025-01-17", "close": 10.07, "volume": 5223.0}, {"date": "2025-01-21", "close": 10.07, "volume": 1153.0}, {"date": "2025-01-22", "close": 10.07, "volume": 5621.0}, {"date": "2025-01-23", "close": 10.07, "volume": 299070.0}, {"date": "2025-01-24", "close": 10.07, "volume": null}, {"date": "2025-01-27", "close": 10.06, "volume": 111447.0}, {"date": "2025-01-28", "close": 10.06, "volume": 816.0}, {"date": "2025-01-29", "close": 10.06, "volume": null}, {"date": "2025-01-30", "close": 10.05, "volume": 9167.0}, {"date": "2025-01-31", "close": 10.05, "volume": 3663.0}, {"date": "2025-02-03", "close": 10.06, "volume": 10017.0}, {"date": "2025-02-04", "close": 10.06, "volume": 5425.0}, {"date": "2025-02-05", "close": 10.09, "volume": 361100.0}, {"date": "2025-02-06", "close": 10.1, "volume": 142947.0}, {"date": "2025-02-07", "close": 10.11, "volume": 173521.0}, {"date": "2025-02-10", "close": 10.12, "volume": 359267.0}, {"date": "2025-02-11", "close": 10.1167, "volume": 47603.0}, {"date": "2025-02-12", "close": 10.14, "volume": 135389.0}, {"date": "2025-02-13", "close": 10.135, "volume": 267015.0}, {"date": "2025-02-14", "close": 10.14, "volume": 38268.0}, {"date": "2025-02-18", "close": 10.13, "volume": 1303.0}, {"date": "2025-02-19", "close": 10.14, "volume": 13956.0}, {"date": "2025-02-20", "close": 10.11, "volume": 5228.0}, {"date": "2025-02-21", "close": 10.1, "volume": 11967.0}, {"date": "2025-02-24", "close": 10.12, "volume": 50872.0}, {"date": "2025-02-25", "close": 10.1, "volume": 116507.0}, {"date": "2025-02-26", "close": 10.1, "volume": 10340.0}, {"date": "2025-02-27", "close": 10.095, "volume": 19755.0}, {"date": "2025-02-28", "close": 10.095, "volume": null}, {"date": "2025-03-03", "close": 10.1, "volume": 9827.0}, {"date": "2025-03-04", "close": 10.11, "volume": 6852.0}, {"date": "2025-03-05", "close": 10.1, "volume": 55731.0}, {"date": "2025-03-06", "close": 10.1, "volume": 170601.0}, {"date": "2025-03-07", "close": 10.11, "volume": 148924.0}, {"date": "2025-03-10", "close": 10.1, "volume": 129836.0}, {"date": "2025-03-11", "close": 10.12, "volume": 26254.0}, {"date": "2025-03-12", "close": 10.14, "volume": 123.0}, {"date": "2025-03-13", "close": 10.14, "volume": 174.0}, {"date": "2025-03-14", "close": 10.12, "volume": 1066.0}, {"date": "2025-03-17", "close": 10.13, "volume": 102613.0}, {"date": "2025-03-18", "close": 10.14, "volume": 176328.0}, {"date": "2025-03-19", "close": 10.19, "volume": 129009.0}, {"date": "2025-03-20", "close": 10.18, "volume": 509073.0}, {"date": "2025-03-21", "close": 10.19, "volume": 2722.0}, {"date": "2025-03-24", "close": 10.17, "volume": 787.0}, {"date": "2025-03-25", "close": 10.2, "volume": 162830.0}, {"date": "2025-03-26", "close": 10.245, "volume": 310747.0}, {"date": "2025-03-27", "close": 10.28, "volume": 282.0}, {"date": "2025-03-28", "close": 10.28, "volume": null}, {"date": "2025-03-31", "close": 10.245, "volume": 2206.0}, {"date": "2025-04-01", "close": 10.305, "volume": 67567.0}, {"date": "2025-04-02", "close": 10.28, "volume": 5019.0}, {"date": "2025-04-03", "close": 10.34, "volume": 19307.0}, {"date": "2025-04-04", "close": 10.3, "volume": 15634.0}, {"date": "2025-04-07", "close": 10.3, "volume": 51581.0}, {"date": "2025-04-08", "close": 10.3, "volume": 75043.0}, {"date": "2025-04-09", "close": 10.3, "volume": 287485.0}, {"date": "2025-04-10", "close": 10.33, "volume": 1963.0}, {"date": "2025-04-11", "close": 10.33, "volume": 5114.0}, {"date": "2025-04-14", "close": 10.35, "volume": 55805.0}, {"date": "2025-04-15", "close": 10.38, "volume": 4922.0}, {"date": "2025-04-16", "close": 10.35, "volume": 5319.0}, {"date": "2025-04-17", "close": 10.35, "volume": 2027.0}, {"date": "2025-04-21", "close": 10.38, "volume": 58780.0}, {"date": "2025-04-22", "close": 10.38, "volume": 1518.0}, {"date": "2025-04-23", "close": 10.82, "volume": 6189596.0}, {"date": "2025-04-24", "close": 11.04, "volume": 1497859.0}, {"date": "2025-04-25", "close": 11.45, "volume": 1665368.0}, {"date": "2025-04-28", "close": 11.6, "volume": 854462.0}, {"date": "2025-04-29", "close": 11.55, "volume": 575929.0}, {"date": "2025-04-30", "close": 11.53, "volume": 595152.0}, {"date": "2025-05-01", "close": 11.93, "volume": 2111043.0}, {"date": "2025-05-02", "close": 12.02, "volume": 1193280.0}, {"date": "2025-05-05", "close": 11.9, "volume": 446070.0}, {"date": "2025-05-06", "close": 11.61, "volume": 246151.0}, {"date": "2025-05-07", "close": 11.65, "volume": 299900.0}, {"date": "2025-05-08", "close": 12.0, "volume": 1260723.0}, {"date": "2025-05-09", "close": 12.2, "volume": 984968.0}, {"date": "2025-05-12", "close": 12.78, "volume": 1478563.0}, {"date": "2025-05-13", "close": 12.68, "volume": 286892.0}, {"date": "2025-05-14", "close": 12.41, "volume": 135294.0}, {"date": "2025-05-15", "close": 12.25, "volume": 354153.0}, {"date": "2025-05-16", "close": 12.03, "volume": 250094.0}, {"date": "2025-05-19", "close": 12.15, "volume": 207862.0}, {"date": "2025-05-20", "close": 11.92, "volume": 229993.0}, {"date": "2025-05-21", "close": 12.11, "volume": 284090.0}, {"date": "2025-05-22", "close": 12.3, "volume": 556710.0}, {"date": "2025-05-23", "close": 12.37, "volume": 311008.0}, {"date": "2025-05-27", "close": 12.13, "volume": 294670.0}, {"date": "2025-05-28", "close": 12.07, "volume": 121819.0}, {"date": "2025-05-29", "close": 12.03, "volume": 175735.0}, {"date": "2025-05-30", "close": 12.15, "volume": 389456.0}, {"date": "2025-06-02", "close": 12.22, "volume": 404435.0}, {"date": "2025-06-03", "close": 12.2, "volume": 383875.0}, {"date": "2025-06-04", "close": 12.33, "volume": 233581.0}, {"date": "2025-06-05", "close": 12.16, "volume": 289509.0}, {"date": "2025-06-06", "close": 12.19, "volume": 149594.0}, {"date": "2025-06-09", "close": 12.27, "volume": 80109.0}, {"date": "2025-06-10", "close": 12.2, "volume": 36783.0}, {"date": "2025-06-11", "close": 12.47, "volume": 458078.0}, {"date": "2025-06-12", "close": 12.46, "volume": 129654.0}, {"date": "2025-06-13", "close": 12.31, "volume": 132764.0}, {"date": "2025-06-16", "close": 12.35, "volume": 58463.0}, {"date": "2025-06-17", "close": 12.32, "volume": 73050.0}, {"date": "2025-06-18", "close": 12.49, "volume": 166186.0}, {"date": "2025-06-20", "close": 12.51, "volume": 136229.0}, {"date": "2025-06-23", "close": 12.28, "volume": 437166.0}, {"date": "2025-06-24", "close": 12.31, "volume": 221635.0}, {"date": "2025-06-25", "close": 11.42, "volume": 838185.0}, {"date": "2025-06-26", "close": 11.68, "volume": 518176.0}, {"date": "2025-06-27", "close": 11.66, "volume": 265745.0}, {"date": "2025-06-30", "close": 11.9, "volume": 213495.0}, {"date": "2025-07-01", "close": 11.7, "volume": 188684.0}, {"date": "2025-07-02", "close": 11.7725, "volume": 76723.0}, {"date": "2025-07-03", "close": 11.8, "volume": 134279.0}, {"date": "2025-07-07", "close": 11.78, "volume": 51919.0}, {"date": "2025-07-08", "close": 11.77, "volume": 308979.0}, {"date": "2025-07-09", "close": 11.76, "volume": 80633.0}, {"date": "2025-07-10", "close": 11.77, "volume": 82529.0}, {"date": "2025-07-11", "close": 11.75, "volume": 88467.0}, {"date": "2025-07-14", "close": 11.995, "volume": 122368.0}, {"date": "2025-07-15", "close": 14.72, "volume": 2518555.0}, {"date": "2025-07-16", "close": 15.24, "volume": 3561430.0}, {"date": "2025-07-17", "close": 14.28, "volume": 7079875.0}, {"date": "2025-07-18", "close": 12.2, "volume": 3667800.0}, {"date": "2025-07-21", "close": 11.29, "volume": 1816824.0}, {"date": "2025-07-22", "close": 12.19, "volume": 925454.0}, {"date": "2025-07-23", "close": 11.9, "volume": 693232.0}, {"date": "2025-07-24", "close": 12.1, "volume": 544585.0}, {"date": "2025-07-25", "close": 11.86, "volume": 583778.0}, {"date": "2025-07-28", "close": 11.15, "volume": 692268.0}, {"date": "2025-07-29", "close": 11.15, "volume": 517495.0}, {"date": "2025-07-30", "close": 11.08, "volume": 539827.0}, {"date": "2025-07-31", "close": 10.95, "volume": 632921.0}, {"date": "2025-08-01", "close": 10.9, "volume": 383372.0}, {"date": "2025-08-04", "close": 11.13, "volume": 310393.0}, {"date": "2025-08-05", "close": 10.78, "volume": 337360.0}, {"date": "2025-08-06", "close": 10.63, "volume": 612712.0}, {"date": "2025-08-07", "close": 10.46, "volume": 465628.0}, {"date": "2025-08-08", "close": 10.58, "volume": 402739.0}, {"date": "2025-08-11", "close": 10.63, "volume": 573020.0}, {"date": "2025-08-12", "close": 10.94, "volume": 402802.0}, {"date": "2025-08-13", "close": 10.825, "volume": 139129.0}, {"date": "2025-08-14", "close": 10.65, "volume": 238372.0}, {"date": "2025-08-15", "close": 10.62, "volume": 273357.0}, {"date": "2025-08-18", "close": 10.52, "volume": 175739.0}, {"date": "2025-08-19", "close": 10.505, "volume": 326886.0}, {"date": "2025-08-20", "close": 10.46, "volume": 417485.0}, {"date": "2025-08-21", "close": 10.42, "volume": 269435.0}, {"date": "2025-08-22", "close": 10.46, "volume": 180405.0}, {"date": "2025-08-25", "close": 10.46, "volume": 115935.0}, {"date": "2025-08-26", "close": 10.47, "volume": 118309.0}, {"date": "2025-08-27", "close": 10.46, "volume": 125578.0}, {"date": "2025-08-28", "close": 10.52, "volume": 89993.0}, {"date": "2025-08-29", "close": 10.46, "volume": 194595.0}, {"date": "2025-09-02", "close": 10.41, "volume": 182435.0}, {"date": "2025-09-03", "close": 10.4, "volume": 267125.0}, {"date": "2025-09-04", "close": 10.33, "volume": 476505.0}, {"date": "2025-09-05", "close": 10.37, "volume": 390229.0}, {"date": "2025-09-08", "close": 10.42, "volume": 269057.0}, {"date": "2025-09-09", "close": 10.43, "volume": 285208.0}, {"date": "2025-09-10", "close": 10.43, "volume": 97520.0}, {"date": "2025-09-11", "close": 10.4, "volume": 108108.0}, {"date": "2025-09-12", "close": 10.42, "volume": 95960.0}, {"date": "2025-09-15", "close": 10.4, "volume": 186439.0}, {"date": "2025-09-16", "close": 10.43, "volume": 109438.0}, {"date": "2025-09-17", "close": 10.38, "volume": 96060.0}, {"date": "2025-09-18", "close": 10.4, "volume": 123639.0}, {"date": "2025-09-19", "close": 10.38, "volume": 83492.0}, {"date": "2025-09-22", "close": 10.48, "volume": 297871.0}, {"date": "2025-09-23", "close": 10.5, "volume": 109723.0}, {"date": "2025-09-24", "close": 10.51, "volume": 70122.0}, {"date": "2025-09-25", "close": 10.51, "volume": 220191.0}, {"date": "2025-09-26", "close": 10.5, "volume": 138871.0}, {"date": "2025-09-29", "close": 10.51, "volume": 305251.0}, {"date": "2025-09-30", "close": 10.46, "volume": 51940.0}, {"date": "2025-10-01", "close": 10.47, "volume": 102139.0}, {"date": "2025-10-02", "close": 10.44, "volume": 159418.0}, {"date": "2025-10-03", "close": 10.47, "volume": 145593.0}, {"date": "2025-10-06", "close": 10.54, "volume": 182248.0}, {"date": "2025-10-07", "close": 10.47, "volume": 285951.0}, {"date": "2025-10-08", "close": 10.6, "volume": 514572.0}, {"date": "2025-10-09", "close": 10.56, "volume": 129437.0}, {"date": "2025-10-10", "close": 10.59, "volume": 406403.0}, {"date": "2025-10-13", "close": 10.52, "volume": 297594.0}, {"date": "2025-10-14", "close": 10.55, "volume": 318263.0}, {"date": "2025-10-15", "close": 10.5, "volume": 495619.0}, {"date": "2025-10-16", "close": 10.5, "volume": 253389.0}, {"date": "2025-10-17", "close": 10.53, "volume": 306075.0}, {"date": "2025-10-20", "close": 10.51, "volume": 174173.0}, {"date": "2025-10-21", "close": 10.53, "volume": 173582.0}, {"date": "2025-10-22", "close": 10.49, "volume": 398550.0}, {"date": "2025-10-23", "close": 10.5, "volume": 252860.0}, {"date": "2025-10-24", "close": 10.49, "volume": 152119.0}, {"date": "2025-10-27", "close": 10.52, "volume": 126273.0}, {"date": "2025-10-28", "close": 10.54, "volume": 41034.0}, {"date": "2025-10-29", "close": 10.51, "volume": 69667.0}, {"date": "2025-10-30", "close": 10.5, "volume": 57152.0}, {"date": "2025-10-31", "close": 10.5, "volume": 68824.0}, {"date": "2025-11-03", "close": 10.5, "volume": 76569.0}, {"date": "2025-11-04", "close": 10.41, "volume": 326165.0}, {"date": "2025-11-05", "close": 10.45, "volume": 175873.0}, {"date": "2025-11-06", "close": 10.435, "volume": 1082864.0}, {"date": "2025-11-07", "close": 10.44, "volume": 88492.0}, {"date": "2025-11-10", "close": 10.41, "volume": 376930.0}, {"date": "2025-11-11", "close": 10.405, "volume": 43615.0}, {"date": "2025-11-12", "close": 10.38, "volume": 57782.0}, {"date": "2025-11-13", "close": 10.38, "volume": 145237.0}, {"date": "2025-11-14", "close": 10.365, "volume": 2272537.0}, {"date": "2025-11-17", "close": 10.36, "volume": 162287.0}, {"date": "2025-11-18", "close": 10.37, "volume": 97991.0}, {"date": "2025-11-19", "close": 10.41, "volume": 325629.0}, {"date": "2025-11-20", "close": 10.38, "volume": 173143.0}, {"date": "2025-11-21", "close": 10.4, "volume": 1749009.0}, {"date": "2025-11-24", "close": 10.4, "volume": 192218.0}, {"date": "2025-11-25", "close": 10.41, "volume": 47145.0}, {"date": "2025-11-26", "close": 10.41, "volume": 89118.0}, {"date": "2025-11-28", "close": 10.4027, "volume": 6019.0}, {"date": "2025-12-01", "close": 10.38, "volume": 223169.0}, {"date": "2025-12-02", "close": 10.4, "volume": 39978.0}, {"date": "2025-12-03", "close": 10.4, "volume": 208940.0}, {"date": "2025-12-04", "close": 10.4, "volume": 47145.0}, {"date": "2025-12-05", "close": 10.405, "volume": 64773.0}, {"date": "2025-12-08", "close": 10.44, "volume": 103355.0}, {"date": "2025-12-09", "close": 10.43, "volume": 229685.0}, {"date": "2025-12-10", "close": 10.46, "volume": 448865.0}, {"date": "2025-12-11", "close": 10.54, "volume": 193605.0}, {"date": "2025-12-12", "close": 10.55, "volume": 1218681.0}, {"date": "2025-12-15", "close": 10.525, "volume": 73375.0}, {"date": "2025-12-16", "close": 10.58, "volume": 1287544.0}, {"date": "2025-12-17", "close": 10.55, "volume": 376905.0}, {"date": "2025-12-18", "close": 10.44, "volume": 34299.0}, {"date": "2025-12-19", "close": 10.44, "volume": 31277.0}, {"date": "2025-12-22", "close": 10.44, "volume": 69212.0}, {"date": "2025-12-23", "close": 10.44, "volume": 60741.0}, {"date": "2025-12-24", "close": 10.43, "volume": 75788.0}, {"date": "2025-12-26", "close": 10.43, "volume": 30259.0}, {"date": "2025-12-29", "close": 10.42, "volume": 31461.0}, {"date": "2025-12-30", "close": 10.4, "volume": 115418.0}, {"date": "2025-12-31", "close": 10.41, "volume": 41547.0}, {"date": "2026-01-02", "close": 10.41, "volume": 39020.0}, {"date": "2026-01-05", "close": 10.5, "volume": 104741.0}, {"date": "2026-01-06", "close": 10.43, "volume": 26712.0}, {"date": "2026-01-07", "close": 10.44, "volume": 12073.0}, {"date": "2026-01-08", "close": 10.44, "volume": 19629.0}, {"date": "2026-01-09", "close": 10.45, "volume": 16042.0}, {"date": "2026-01-12", "close": 10.44, "volume": 61346.0}, {"date": "2026-01-13", "close": 10.44, "volume": 23868.0}, {"date": "2026-01-14", "close": 10.45, "volume": 29259.0}, {"date": "2026-01-15", "close": 10.47, "volume": 25694.0}, {"date": "2026-01-16", "close": 10.46, "volume": 32680.0}, {"date": "2026-01-20", "close": 10.52, "volume": 94312.0}, {"date": "2026-01-21", "close": 10.46, "volume": 42760.0}, {"date": "2026-01-22", "close": 10.45, "volume": 21108.0}, {"date": "2026-01-23", "close": 10.46, "volume": 6408.0}, {"date": "2026-01-26", "close": 10.45, "volume": 28543.0}, {"date": "2026-01-27", "close": 10.45, "volume": 14820.0}, {"date": "2026-01-28", "close": 10.455, "volume": 9558.0}, {"date": "2026-01-29", "close": 10.45, "volume": 23472.0}, {"date": "2026-01-30", "close": 10.46, "volume": 28431.0}, {"date": "2026-02-02", "close": 10.44, "volume": 58874.0}, {"date": "2026-02-03", "close": 10.42, "volume": 87242.0}, {"date": "2026-02-04", "close": 10.44, "volume": 37312.0}, {"date": "2026-02-05", "close": 10.44, "volume": 73127.0}, {"date": "2026-02-06", "close": 10.43, "volume": 37046.0}, {"date": "2026-02-09", "close": 10.44, "volume": 5272.0}, {"date": "2026-02-10", "close": 10.44, "volume": 192512.0}, {"date": "2026-02-11", "close": 10.435, "volume": 25113.0}, {"date": "2026-02-12", "close": 10.42, "volume": 8138.0}, {"date": "2026-02-13", "close": 10.435, "volume": 31378.0}, {"date": "2026-02-17", "close": 10.44, "volume": 36146.0}, {"date": "2026-02-18", "close": 10.47, "volume": 23437.0}, {"date": "2026-02-19", "close": 10.45, "volume": 18436.0}, {"date": "2026-02-20", "close": 10.46, "volume": 50276.0}, {"date": "2026-02-23", "close": 10.456, "volume": 82413.0}, {"date": "2026-02-24", "close": 10.45, "volume": 31762.0}, {"date": "2026-02-25", "close": 10.46, "volume": 6267.0}, {"date": "2026-02-26", "close": 10.46, "volume": 13811.0}, {"date": "2026-02-27", "close": 10.4734, "volume": 41126.0}, {"date": "2026-03-02", "close": 10.47, "volume": 12330.0}, {"date": "2026-03-03", "close": 10.48, "volume": 12054.0}, {"date": "2026-03-04", "close": 10.48, "volume": 7533.0}, {"date": "2026-03-05", "close": 10.48, "volume": 11222.0}, {"date": "2026-03-06", "close": 10.5, "volume": 5254.0}, {"date": "2026-03-09", "close": 10.48, "volume": 17929.0}, {"date": "2026-03-10", "close": 10.48, "volume": 30069.0}, {"date": "2026-03-11", "close": 10.48, "volume": 5285.0}, {"date": "2026-03-12", "close": 10.4899, "volume": 9346.0}, {"date": "2026-03-13", "close": 10.48, "volume": 14004.0}, {"date": "2026-03-16", "close": 10.5, "volume": 6439.0}, {"date": "2026-03-17", "close": 10.48, "volume": 144188.0}, {"date": "2026-03-18", "close": 10.48, "volume": 16665.0}, {"date": "2026-03-19", "close": 10.4801, "volume": 12568.0}, {"date": "2026-03-20", "close": 10.485, "volume": 2586.0}, {"date": "2026-03-23", "close": 10.49, "volume": 11476.0}, {"date": "2026-03-24", "close": 10.49, "volume": 15639.0}, {"date": "2026-03-25", "close": 10.5, "volume": 61983.0}, {"date": "2026-03-26", "close": 10.51, "volume": 8526.0}, {"date": "2026-03-27", "close": 10.49, "volume": 196326.0}, {"date": "2026-03-30", "close": 10.5, "volume": 27374.0}, {"date": "2026-03-31", "close": 10.5, "volume": 21242.0}, {"date": "2026-04-01", "close": 10.5, "volume": 4539.0}, {"date": "2026-04-02", "close": 10.505, "volume": 18233.0}, {"date": "2026-04-06", "close": 10.52, "volume": 2112.0}, {"date": "2026-04-07", "close": 10.545, "volume": 103005.0}, {"date": "2026-04-08", "close": 10.59, "volume": 48714.0}, {"date": "2026-04-09", "close": 10.61, "volume": 402849.0}, {"date": "2026-04-10", "close": 10.6, "volume": 7065.0}, {"date": "2026-04-13", "close": 10.59, "volume": 199096.0}, {"date": "2026-04-14", "close": 10.6, "volume": 8470.0}, {"date": "2026-04-15", "close": 10.5899, "volume": 100091.0}, {"date": "2026-04-16", "close": 10.595, "volume": 57121.0}, {"date": "2026-04-17", "close": 10.61, "volume": 37597.0}, {"date": "2026-04-20", "close": 10.62, "volume": 16157.0}, {"date": "2026-04-21", "close": 10.63, "volume": 6557.0}, {"date": "2026-04-22", "close": 10.59, "volume": 58870.0}, {"date": "2026-04-23", "close": 10.59, "volume": 14231.0}, {"date": "2026-04-24", "close": 10.59, "volume": 18318.0}, {"date": "2026-04-27", "close": 10.5902, "volume": 13832.0}, {"date": "2026-04-28", "close": 10.605, "volume": 1145.0}, {"date": "2026-04-29", "close": 10.59, "volume": 7197.0}, {"date": "2026-04-30", "close": 10.585, "volume": 6812.0}, {"date": "2026-05-01", "close": 10.59, "volume": 2852.0}, {"date": "2026-05-04", "close": 10.575, "volume": 34901.0}, {"date": "2026-05-05", "close": 10.57, "volume": 6847.0}, {"date": "2026-05-06", "close": 10.57, "volume": 44480.0}, {"date": "2026-05-07", "close": 10.57, "volume": 9927.0}, {"date": "2026-05-08", "close": 10.5711, "volume": 16911.0}, {"date": "2026-05-11", "close": 10.58, "volume": 36195.0}, {"date": "2026-05-12", "close": 10.57, "volume": 3503.0}, {"date": "2026-05-13", "close": 10.5742, "volume": 7909.0}, {"date": "2026-05-14", "close": 10.58, "volume": 11886.0}, {"date": "2026-05-15", "close": 10.58, "volume": 1218.0}, {"date": "2026-05-18", "close": 10.5899, "volume": 6170.0}, {"date": "2026-05-19", "close": 10.5949, "volume": 2813.0}, {"date": "2026-05-20", "close": 10.6, "volume": 14617.0}, {"date": "2026-05-21", "close": 10.5801, "volume": 18699.0}, {"date": "2026-05-22", "close": 10.58, "volume": 7116.0}, {"date": "2026-05-26", "close": 10.6, "volume": 57018.0}, {"date": "2026-05-27", "close": 10.595, "volume": 431259.0}, {"date": "2026-05-28", "close": 10.6, "volume": 43482.0}, {"date": "2026-05-29", "close": 10.5954, "volume": 8916.0}, {"date": "2026-06-01", "close": 10.62, "volume": 18614.0}, {"date": "2026-06-02", "close": 10.59, "volume": 66140.0}, {"date": "2026-06-03", "close": 10.605, "volume": 10477.0}, {"date": "2026-06-04", "close": 10.6, "volume": 22814.0}, {"date": "2026-06-05", "close": 10.6, "volume": 55097.0}, {"date": "2026-06-08", "close": 10.62, "volume": 75246.0}, {"date": "2026-06-09", "close": 10.62, "volume": 71607.0}, {"date": "2026-06-10", "close": 10.63, "volume": 103316.0}, {"date": "2026-06-11", "close": 10.63, "volume": 14964.0}, {"date": "2026-06-12", "close": 10.62, "volume": 22839.0}, {"date": "2026-06-15", "close": 10.63, "volume": 74467.0}, {"date": "2026-06-16", "close": 10.63, "volume": 13916.0}, {"date": "2026-06-17", "close": 10.64, "volume": 86694.0}, {"date": "2026-06-18", "close": 10.63, "volume": 1554954.0}, {"date": "2026-06-22", "close": 10.63, "volume": 694168.0}, {"date": "2026-06-23", "close": 10.4571, "volume": 94171.0}, {"date": "2026-06-24", "close": 10.0, "volume": 126612.0}, {"date": "2026-06-25", "close": 10.54, "volume": 108894.0}, {"date": "2026-06-26", "close": 10.52, "volume": 29816.0}, {"date": "2026-06-29", "close": 10.45, "volume": 55835.0}, {"date": "2026-06-30", "close": 8.83, "volume": 105028.0}, {"date": "2026-07-01", "close": 10.5, "volume": 130033.0}, {"date": "2026-07-02", "close": 10.55, "volume": 44061.0}, {"date": "2026-07-06", "close": 10.52, "volume": 24264.0}, {"date": "2026-07-07", "close": 10.48, "volume": 15634.0}, {"date": "2026-07-08", "close": 10.6532, "volume": 57671.0}, {"date": "2026-07-09", "close": 10.67, "volume": 63855.0}, {"date": "2026-07-10", "close": 10.64, "volume": 170630.0}, {"date": "2026-07-13", "close": 10.65, "volume": 41917.0}, {"date": "2026-07-14", "close": 10.655, "volume": 24175.0}, {"date": "2026-07-15", "close": 10.64, "volume": 14618.0}, {"date": "2026-07-16", "close": 10.64, "volume": 18350.0}, {"date": "2026-07-17", "close": 10.6328, "volume": 21720.0}, {"date": "2026-07-20", "close": 10.65, "volume": 166701.0}, {"date": "2026-07-21", "close": 10.64, "volume": 14930.0}, {"date": "2026-07-22", "close": 10.65, "volume": 318950.0}, {"date": "2026-07-23", "close": 10.655, "volume": 329989.0}, {"date": "2026-07-24", "close": 10.66, "volume": 88493.0}, {"date": "2026-07-27", "close": 10.66, "volume": 28174.0}, {"date": "2026-07-28", "close": 10.66, "volume": 156249.0}, {"date": "2026-07-29", "close": 10.66, "volume": 25901.0}, {"date": "2026-07-30", "close": 10.67, "volume": 141623.0}, {"date": "2026-07-31", "close": 10.66, "volume": 24582.0}, {"date": "2026-08-03", "close": 10.66, "volume": 35603.0}, {"date": "2026-08-04", "close": 10.65, "volume": 11181.0}, {"date": "2026-08-05", "close": 10.65, "volume": 39331.0}, {"date": "2026-08-06", "close": 10.65, "volume": 2199.0}, {"date": "2026-08-07", "close": 10.67, "volume": 28523.0}, {"date": "2026-08-10", "close": 10.68, "volume": 145200.0}, {"date": "2026-08-11", "close": 10.68, "volume": 16216.0}, {"date": "2026-08-12", "close": 10.67, "volume": 566286.0}, {"date": "2026-08-13", "close": 10.67, "volume": 82893.0}, {"date": "2026-08-14", "close": 10.68, "volume": 113819.0}, {"date": "2026-08-17", "close": 10.67, "volume": 106169.0}, {"date": "2026-08-18", "close": 10.69, "volume": 129391.0}, {"date": "2026-08-19", "close": 10.69, "volume": 310756.0}, {"date": "2026-08-20", "close": 10.68, "volume": 298346.0}, {"date": "2026-08-21", "close": 10.8, "volume": 980106.0}, {"date": "2026-08-24", "close": 10.8, "volume": 1505049.0}, {"date": "2026-08-25", "close": 10.78, "volume": 987165.0}, {"date": "2026-08-26", "close": 10.76, "volume": 406012.0}, {"date": "2026-08-27", "close": 10.76, "volume": 430671.0}, {"date": "2026-08-28", "close": 10.77, "volume": 235138.0}, {"date": "2026-08-31", "close": 10.75, "volume": 417955.0}, {"date": "2026-09-01", "close": 10.76, "volume": 34330.0}, {"date": "2026-09-02", "close": 10.76, "volume": 7599.0}, {"date": "2026-09-03", "close": 10.75, "volume": 24538.0}, {"date": "2026-09-04", "close": 10.755, "volume": 54558.0}, {"date": "2026-09-08", "close": 10.75, "volume": 168850.0}, {"date": "2026-09-09", "close": 10.75, "volume": 74250.0}, {"date": "2026-09-10", "close": 10.76, "volume": 73268.0}, {"date": "2026-09-11", "close": 10.755, "volume": 130507.0}, {"date": "2026-09-14", "close": 10.75, "volume": 42956.0}, {"date": "2026-09-15", "close": 10.76, "volume": 12678.0}, {"date": "2026-09-16", "close": 10.75, "volume": 20487.0}, {"date": "2026-09-17", "close": 10.78, "volume": 221763.0}, {"date": "2026-09-18", "close": 10.77, "volume": 200835.0}], "refreshing": true}