{"ticker": "CUB", "overview": {"name": "Lionheart Holdings - 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": "CUB", "has_prices": true, "as_of": "2026-09-18", "last": 10.87, "prev_close": 10.87, "change": 0.0, "change_pct": 0.0, "session_volume": 123326.0, "vwap_5": 10.87000024603978, "vwap_20": 10.86708609261513, "vwap_60": 10.831108491788694, "vwap_250": 10.838618840127577, "high_52w": 10.91, "low_52w": 10.57, "avg_volume_20": 101884.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-105281", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Lionheart Holdings", "who_key": "Lionheart Holdings", "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": "Lionheart Holdings raises a passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/2015955/0001104659-26-105281-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85903}, {"id": "13DG-0000886982-26-000508", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "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": "GOLDMAN SACHS GROUP INC takes a 6.1% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000508-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001604488-26-000089", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "First Trust Capital Management L.P.", "who_key": "First Trust 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": "First Trust Capital Management L.P. moves to a 3.34% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001193125-26-351069", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Harraden Circle Investments, LLC moves to a 5.64% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-351069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001578621-26-000139", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "LMR Partners LLP", "who_key": "LMR Partners LLP", "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": "LMR Partners LLP moves to a 3.5% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1578621/0001578621-26-000139-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001950677-26-000013", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Decagon Asset Management LLP", "who_key": "Decagon Asset Management LLP", "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": "Decagon Asset Management LLP takes a 6.52% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1950677/0001950677-26-000013-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "13DG-0001167557-26-000211", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.51% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000211-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "13DG-0001539041-26-000018", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Lionheart Holdings", "who_key": "Lionheart Holdings", "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": "Lionheart Holdings moves to a 2.3% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/2015955/0001539041-26-000018-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "13DG-0001140361-26-027392", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Lionheart Holdings", "who_key": "Lionheart Holdings", "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": "Lionheart Holdings raises a passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/2015955/0001140361-26-027392-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-22", "mins": 192463}, {"id": "13DG-0001193125-26-274490", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, 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": "Harraden Circle Investments, LLC takes a 6.52% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-274490-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209743}, {"id": "13DG-0001193125-26-259734", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Linden Capital L.P.", "who_key": "Linden Capital 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": "Linden Capital L.P. takes a 8.4% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1349339/0001193125-26-259734-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219823}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-105281", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Lionheart Holdings", "who_key": "Lionheart Holdings", "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": "Lionheart Holdings raises a passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/2015955/0001104659-26-105281-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85903}, {"id": "13DG-0000886982-26-000508", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "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": "GOLDMAN SACHS GROUP INC takes a 6.1% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000508-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001604488-26-000089", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "First Trust Capital Management L.P.", "who_key": "First Trust 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": "First Trust Capital Management L.P. moves to a 3.34% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000089-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001193125-26-351069", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Harraden Circle Investments, LLC moves to a 5.64% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-351069-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001578621-26-000139", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "LMR Partners LLP", "who_key": "LMR Partners LLP", "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": "LMR Partners LLP moves to a 3.5% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1578621/0001578621-26-000139-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116143}, {"id": "13DG-0001950677-26-000013", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Decagon Asset Management LLP", "who_key": "Decagon Asset Management LLP", "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": "Decagon Asset Management LLP takes a 6.52% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1950677/0001950677-26-000013-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "13DG-0001167557-26-000211", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 6.51% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000211-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117583}, {"id": "13DG-0001539041-26-000018", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Lionheart Holdings", "who_key": "Lionheart Holdings", "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": "Lionheart Holdings moves to a 2.3% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/2015955/0001539041-26-000018-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120463}, {"id": "13DG-0001140361-26-027392", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Lionheart Holdings", "who_key": "Lionheart Holdings", "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": "Lionheart Holdings raises a passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/2015955/0001140361-26-027392-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-22", "mins": 192463}, {"id": "13DG-0001193125-26-274490", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, 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": "Harraden Circle Investments, LLC takes a 6.52% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-274490-index.htm", "trade_date": "2026-06-17", "timestamp": "2026-06-10", "mins": 209743}, {"id": "13DG-0001193125-26-259734", "src": "13DG", "ticker": "CUB", "cik": "2015955", "company": "Lionheart Holdings", "company_raw": "Lionheart Holdings", "who": "Linden Capital L.P.", "who_key": "Linden Capital 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": "Linden Capital L.P. takes a 8.4% passive stake in CUB", "source_url": "https://www.sec.gov/Archives/edgar/data/1349339/0001193125-26-259734-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-03", "mins": 219823}], "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": "Lionheart Holdings - Warrant", "new_value": "Lionheart Holdings", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002015955", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002015955", "applied": 1, "detected_at": "2026-10-23T19:22:27.680327"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Lionheart Holdings - Unit", "new_value": "Lionheart Holdings", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002015955", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002015955", "applied": 1, "detected_at": "2026-09-11T07:46:34.634449"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CUBWU", "new_value": "Lionheart Holdings - Unit", "effective": "", "evidence": "CUBWU is listed again under the same company (Lionheart Holdings - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.860250"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CUB", "new_value": "Lionheart Holdings - Class A Ordinary Shares", "effective": "", "evidence": "CUB is listed again under the same company (Lionheart Holdings - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.860157"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CUBWW", "new_value": "Lionheart Holdings - Warrant", "effective": "", "evidence": "CUBWW is listed again under the same company (Lionheart Holdings - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.581786"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CUB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-08-09", "close": 9.98, "volume": 714.0}, {"date": "2024-08-12", "close": 9.97, "volume": 1434907.0}, {"date": "2024-08-13", "close": 9.98, "volume": 2881.0}, {"date": "2024-08-14", "close": 9.98, "volume": 44226.0}, {"date": "2024-08-15", "close": 9.99, "volume": 909343.0}, {"date": "2024-08-16", "close": 10.0, "volume": 445364.0}, {"date": "2024-08-19", "close": 9.98, "volume": 2659.0}, {"date": "2024-08-20", "close": 10.0, "volume": 416032.0}, {"date": "2024-08-21", "close": 10.0, "volume": 89427.0}, {"date": "2024-08-22", "close": 9.99, "volume": 1373.0}, {"date": "2024-08-23", "close": 9.99, "volume": 11826.0}, {"date": "2024-08-26", "close": 9.98, "volume": 766706.0}, {"date": "2024-08-27", "close": 9.99, "volume": 101640.0}, {"date": "2024-08-28", "close": 10.0, "volume": 57891.0}, {"date": "2024-08-29", "close": 10.01, "volume": 60500.0}, {"date": "2024-08-30", "close": 10.01, "volume": 40418.0}, {"date": "2024-09-03", "close": 10.01, "volume": null}, {"date": "2024-09-04", "close": 10.005, "volume": 38112.0}, {"date": "2024-09-05", "close": 10.01, "volume": 26499.0}, {"date": "2024-09-06", "close": 9.99, "volume": 51751.0}, {"date": "2024-09-09", "close": 10.01, "volume": 47396.0}, {"date": "2024-09-10", "close": 10.01, "volume": 30194.0}, {"date": "2024-09-11", "close": 10.01, "volume": 38529.0}, {"date": "2024-09-12", "close": 10.01, "volume": 15040.0}, {"date": "2024-09-13", "close": 10.01, "volume": 157997.0}, {"date": "2024-09-16", "close": 9.99, "volume": 32452.0}, {"date": "2024-09-17", "close": 9.99, "volume": null}, {"date": "2024-09-18", "close": 9.9954, "volume": 10692.0}, {"date": "2024-09-19", "close": 10.005, "volume": 8938.0}, {"date": "2024-09-20", "close": 9.99, "volume": 9211.0}, {"date": "2024-09-23", "close": 9.99, "volume": null}, {"date": "2024-09-24", "close": 10.0102, "volume": 10120.0}, {"date": "2024-09-25", "close": 10.01, "volume": 105481.0}, {"date": "2024-09-26", "close": 10.01, "volume": 29156.0}, {"date": "2024-09-27", "close": 10.01, "volume": null}, {"date": "2024-09-30", "close": 10.0, "volume": 1697.0}, {"date": "2024-10-01", "close": 10.02, "volume": 4325.0}, {"date": "2024-10-02", "close": 10.005, "volume": 11826.0}, {"date": "2024-10-03", "close": 10.015, "volume": 2105.0}, {"date": "2024-10-04", "close": 10.012, "volume": 528166.0}, {"date": "2024-10-07", "close": 10.012, "volume": null}, {"date": "2024-10-08", "close": 10.02, "volume": 11421.0}, {"date": "2024-10-09", "close": 10.02, "volume": 230682.0}, {"date": "2024-10-10", "close": 10.02, "volume": 255077.0}, {"date": "2024-10-11", "close": 10.01, "volume": 529.0}, {"date": "2024-10-14", "close": 10.01, "volume": null}, {"date": "2024-10-15", "close": 10.01, "volume": 38734.0}, {"date": "2024-10-16", "close": 10.01, "volume": 2025.0}, {"date": "2024-10-17", "close": 10.01, "volume": 3002.0}, {"date": "2024-10-18", "close": 10.01, "volume": 7422.0}, {"date": "2024-10-21", "close": 10.01, "volume": 257116.0}, {"date": "2024-10-22", "close": 10.01, "volume": 3300.0}, {"date": "2024-10-23", "close": 10.01, "volume": 1150.0}, {"date": "2024-10-24", "close": 10.025, "volume": 1705.0}, {"date": "2024-10-25", "close": 10.025, "volume": null}, {"date": "2024-10-28", "close": 10.025, "volume": null}, {"date": "2024-10-29", "close": 10.04, "volume": 13051.0}, {"date": "2024-10-30", "close": 10.02, "volume": 5413.0}, {"date": "2024-10-31", "close": 10.0234, "volume": 675.0}, {"date": "2024-11-01", "close": 10.02, "volume": 6773.0}, {"date": "2024-11-04", "close": 10.02, "volume": null}, {"date": "2024-11-05", "close": 10.02, "volume": null}, {"date": "2024-11-06", "close": 10.03, "volume": 11369.0}, {"date": "2024-11-07", "close": 10.03, "volume": 911.0}, {"date": "2024-11-08", "close": 10.03, "volume": 4884.0}, {"date": "2024-11-11", "close": 10.03, "volume": 189.0}, {"date": "2024-11-12", "close": 10.02, "volume": 2064.0}, {"date": "2024-11-13", "close": 10.0344, "volume": 729.0}, {"date": "2024-11-14", "close": 10.05, "volume": 4575.0}, {"date": "2024-11-15", "close": 10.04, "volume": 305.0}, {"date": "2024-11-18", "close": 10.02, "volume": 2207.0}, {"date": "2024-11-19", "close": 10.02, "volume": 49029.0}, {"date": "2024-11-20", "close": 10.0311, "volume": 138224.0}, {"date": "2024-11-21", "close": 10.03, "volume": 8297.0}, {"date": "2024-11-22", "close": 10.0366, "volume": 9334.0}, {"date": "2024-11-25", "close": 10.05, "volume": 31904.0}, {"date": "2024-11-26", "close": 10.04, "volume": 11705.0}, {"date": "2024-11-27", "close": 10.06, "volume": 22045.0}, {"date": "2024-11-29", "close": 10.05, "volume": 2127.0}, {"date": "2024-12-02", "close": 10.0597, "volume": 9049.0}, {"date": "2024-12-03", "close": 10.06, "volume": 2702.0}, {"date": "2024-12-04", "close": 10.06, "volume": null}, {"date": "2024-12-05", "close": 10.06, "volume": 1147.0}, {"date": "2024-12-06", "close": 10.0796, "volume": 15156.0}, {"date": "2024-12-09", "close": 10.08, "volume": 16987.0}, {"date": "2024-12-10", "close": 10.08, "volume": 7255.0}, {"date": "2024-12-11", "close": 10.1, "volume": 7815.0}, {"date": "2024-12-12", "close": 10.07, "volume": 22495.0}, {"date": "2024-12-13", "close": 10.07, "volume": 65715.0}, {"date": "2024-12-16", "close": 10.07, "volume": 65089.0}, {"date": "2024-12-17", "close": 10.08, "volume": 199664.0}, {"date": "2024-12-18", "close": 10.09, "volume": 321457.0}, {"date": "2024-12-19", "close": 10.095, "volume": 369066.0}, {"date": "2024-12-20", "close": 10.09, "volume": 29590.0}, {"date": "2024-12-23", "close": 10.09, "volume": 57872.0}, {"date": "2024-12-24", "close": 10.09, "volume": 935.0}, {"date": "2024-12-26", "close": 10.09, "volume": null}, {"date": "2024-12-27", "close": 10.1, "volume": 382.0}, {"date": "2024-12-30", "close": 10.1, "volume": null}, {"date": "2024-12-31", "close": 10.1, "volume": null}, {"date": "2025-01-02", "close": 10.1, "volume": 43164.0}, {"date": "2025-01-03", "close": 10.1, "volume": 40724.0}, {"date": "2025-01-06", "close": 10.09, "volume": 9841.0}, {"date": "2025-01-07", "close": 10.11, "volume": 11015.0}, {"date": "2025-01-08", "close": 10.11, "volume": 1826.0}, {"date": "2025-01-10", "close": 10.12, "volume": 12801.0}, {"date": "2025-01-13", "close": 10.12, "volume": 10079.0}, {"date": "2025-01-14", "close": 10.13, "volume": 4517.0}, {"date": "2025-01-15", "close": 10.11, "volume": 10578.0}, {"date": "2025-01-16", "close": 10.12, "volume": 68032.0}, {"date": "2025-01-17", "close": 10.12, "volume": null}, {"date": "2025-01-21", "close": 10.1118, "volume": 2815.0}, {"date": "2025-01-22", "close": 10.12, "volume": 4851.0}, {"date": "2025-01-23", "close": 10.12, "volume": 626.0}, {"date": "2025-01-24", "close": 10.12, "volume": 4486.0}, {"date": "2025-01-27", "close": 10.12, "volume": null}, {"date": "2025-01-28", "close": 10.12, "volume": 11442.0}, {"date": "2025-01-29", "close": 10.1245, "volume": 5433.0}, {"date": "2025-01-30", "close": 10.12, "volume": 7353.0}, {"date": "2025-01-31", "close": 10.13, "volume": 1111.0}, {"date": "2025-02-03", "close": 10.1529, "volume": 19649.0}, {"date": "2025-02-04", "close": 10.1501, "volume": 810.0}, {"date": "2025-02-05", "close": 10.15, "volume": 1847.0}, {"date": "2025-02-06", "close": 10.15, "volume": 508.0}, {"date": "2025-02-07", "close": 10.15, "volume": 605.0}, {"date": "2025-02-10", "close": 10.15, "volume": 2597.0}, {"date": "2025-02-11", "close": 10.15, "volume": 61988.0}, {"date": "2025-02-12", "close": 10.16, "volume": 52516.0}, {"date": "2025-02-13", "close": 10.16, "volume": 50463.0}, {"date": "2025-02-14", "close": 10.16, "volume": 100662.0}, {"date": "2025-02-18", "close": 10.14, "volume": 584.0}, {"date": "2025-02-19", "close": 10.17, "volume": 114618.0}, {"date": "2025-02-20", "close": 10.18, "volume": 19446.0}, {"date": "2025-02-21", "close": 10.18, "volume": 193649.0}, {"date": "2025-02-24", "close": 10.19, "volume": 12856.0}, {"date": "2025-02-25", "close": 10.185, "volume": 1172.0}, {"date": "2025-02-26", "close": 10.2, "volume": 5523.0}, {"date": "2025-02-27", "close": 10.19, "volume": 3977.0}, {"date": "2025-02-28", "close": 10.19, "volume": 13357.0}, {"date": "2025-03-03", "close": 10.19, "volume": 13374.0}, {"date": "2025-03-04", "close": 10.18, "volume": 47619.0}, {"date": "2025-03-05", "close": 10.22, "volume": 9623.0}, {"date": "2025-03-06", "close": 10.22, "volume": 2628.0}, {"date": "2025-03-07", "close": 10.22, "volume": 3779.0}, {"date": "2025-03-10", "close": 10.22, "volume": 4848.0}, {"date": "2025-03-11", "close": 10.22, "volume": 149889.0}, {"date": "2025-03-12", "close": 10.22, "volume": 2587.0}, {"date": "2025-03-13", "close": 10.23, "volume": 32408.0}, {"date": "2025-03-14", "close": 10.23, "volume": 753.0}, {"date": "2025-03-17", "close": 10.24, "volume": 16530.0}, {"date": "2025-03-18", "close": 10.24, "volume": 18869.0}, {"date": "2025-03-19", "close": 10.24, "volume": 11631.0}, {"date": "2025-03-20", "close": 10.24, "volume": 16125.0}, {"date": "2025-03-21", "close": 10.24, "volume": 22275.0}, {"date": "2025-03-24", "close": 10.24, "volume": 2797.0}, {"date": "2025-03-25", "close": 10.24, "volume": 3042.0}, {"date": "2025-03-26", "close": 10.24, "volume": 1044.0}, {"date": "2025-03-27", "close": 10.25, "volume": 5520.0}, {"date": "2025-03-28", "close": 10.24, "volume": 101481.0}, {"date": "2025-03-31", "close": 10.27, "volume": 129.0}, {"date": "2025-04-01", "close": 10.24, "volume": 11214.0}, {"date": "2025-04-02", "close": 10.26, "volume": 661.0}, {"date": "2025-04-03", "close": 10.26, "volume": 5307.0}, {"date": "2025-04-04", "close": 10.26, "volume": 1451762.0}, {"date": "2025-04-07", "close": 10.2682, "volume": 202646.0}, {"date": "2025-04-08", "close": 10.26, "volume": 4026.0}, {"date": "2025-04-09", "close": 10.26, "volume": 12507.0}, {"date": "2025-04-10", "close": 10.26, "volume": null}, {"date": "2025-04-11", "close": 10.26, "volume": 16736.0}, {"date": "2025-04-14", "close": 10.26, "volume": 21582.0}, {"date": "2025-04-15", "close": 10.27, "volume": 52456.0}, {"date": "2025-04-16", "close": 10.27, "volume": 30254.0}, {"date": "2025-04-17", "close": 10.27, "volume": 1621.0}, {"date": "2025-04-21", "close": 10.27, "volume": null}, {"date": "2025-04-22", "close": 10.2775, "volume": 189.0}, {"date": "2025-04-23", "close": 10.2775, "volume": null}, {"date": "2025-04-24", "close": 10.2911, "volume": 4843.0}, {"date": "2025-04-25", "close": 10.3, "volume": 33017.0}, {"date": "2025-04-28", "close": 10.31, "volume": 152885.0}, {"date": "2025-04-29", "close": 10.31, "volume": null}, {"date": "2025-04-30", "close": 10.3003, "volume": 2515.0}, {"date": "2025-05-01", "close": 10.32, "volume": 244084.0}, {"date": "2025-05-02", "close": 10.34, "volume": 30295.0}, {"date": "2025-05-05", "close": 10.33, "volume": 39612.0}, {"date": "2025-05-06", "close": 10.33, "volume": null}, {"date": "2025-05-07", "close": 10.33, "volume": 2206.0}, {"date": "2025-05-08", "close": 10.3474, "volume": 1155.0}, {"date": "2025-05-09", "close": 10.36, "volume": 37215.0}, {"date": "2025-05-12", "close": 10.36, "volume": 17870.0}, {"date": "2025-05-13", "close": 10.36, "volume": 100430.0}, {"date": "2025-05-14", "close": 10.38, "volume": 2968.0}, {"date": "2025-05-15", "close": 10.38, "volume": 10538.0}, {"date": "2025-05-16", "close": 10.38, "volume": 3318.0}, {"date": "2025-05-19", "close": 10.39, "volume": 1789.0}, {"date": "2025-05-20", "close": 10.4, "volume": 67977.0}, {"date": "2025-05-21", "close": 10.4199, "volume": 9010.0}, {"date": "2025-05-22", "close": 10.4199, "volume": null}, {"date": "2025-05-23", "close": 10.41, "volume": 11672.0}, {"date": "2025-05-27", "close": 10.45, "volume": 217198.0}, {"date": "2025-05-28", "close": 10.5, "volume": 1254750.0}, {"date": "2025-05-29", "close": 10.49, "volume": 11537.0}, {"date": "2025-05-30", "close": 10.49, "volume": null}, {"date": "2025-06-02", "close": 10.51, "volume": 1797.0}, {"date": "2025-06-03", "close": 10.52, "volume": 8281.0}, {"date": "2025-06-04", "close": 10.54, "volume": 166508.0}, {"date": "2025-06-05", "close": 10.53, "volume": 52034.0}, {"date": "2025-06-06", "close": 10.54, "volume": 22634.0}, {"date": "2025-06-09", "close": 10.52, "volume": 105.0}, {"date": "2025-06-10", "close": 10.52, "volume": null}, {"date": "2025-06-11", "close": 10.515, "volume": 200008.0}, {"date": "2025-06-12", "close": 10.515, "volume": 8336.0}, {"date": "2025-06-13", "close": 10.52, "volume": 395.0}, {"date": "2025-06-16", "close": 10.55, "volume": 221888.0}, {"date": "2025-06-17", "close": 10.53, "volume": 358653.0}, {"date": "2025-06-18", "close": 10.53, "volume": 71070.0}, {"date": "2025-06-20", "close": 10.54, "volume": 3148.0}, {"date": "2025-06-23", "close": 10.54, "volume": null}, {"date": "2025-06-24", "close": 10.54, "volume": null}, {"date": "2025-06-25", "close": 10.49, "volume": 60420.0}, {"date": "2025-06-26", "close": 10.5, "volume": 1158.0}, {"date": "2025-06-27", "close": 10.5, "volume": null}, {"date": "2025-06-30", "close": 10.5, "volume": 295.0}, {"date": "2025-07-01", "close": 10.46, "volume": 2089.0}, {"date": "2025-07-02", "close": 10.485, "volume": 5383.0}, {"date": "2025-07-03", "close": 10.46, "volume": 902.0}, {"date": "2025-07-07", "close": 10.45, "volume": 126.0}, {"date": "2025-07-08", "close": 10.46, "volume": 194430.0}, {"date": "2025-07-09", "close": 10.48, "volume": 33236.0}, {"date": "2025-07-10", "close": 10.46, "volume": 141.0}, {"date": "2025-07-11", "close": 10.485, "volume": 8929.0}, {"date": "2025-07-14", "close": 10.47, "volume": 2373.0}, {"date": "2025-07-15", "close": 10.47, "volume": 1915.0}, {"date": "2025-07-16", "close": 10.47, "volume": 1405.0}, {"date": "2025-07-17", "close": 10.47, "volume": 225.0}, {"date": "2025-07-18", "close": 10.48, "volume": 6860.0}, {"date": "2025-07-21", "close": 10.49, "volume": 1300.0}, {"date": "2025-07-22", "close": 10.49, "volume": 2206.0}, {"date": "2025-07-23", "close": 10.49, "volume": 16075.0}, {"date": "2025-07-24", "close": 10.51, "volume": 229.0}, {"date": "2025-07-25", "close": 10.495, "volume": 977.0}, {"date": "2025-07-28", "close": 10.46, "volume": 114.0}, {"date": "2025-07-29", "close": 10.47, "volume": 114.0}, {"date": "2025-07-30", "close": 10.47, "volume": 201.0}, {"date": "2025-07-31", "close": 10.47, "volume": 105.0}, {"date": "2025-08-01", "close": 10.485, "volume": 2982.0}, {"date": "2025-08-04", "close": 10.47, "volume": 103.0}, {"date": "2025-08-05", "close": 10.47, "volume": 145.0}, {"date": "2025-08-06", "close": 10.5, "volume": 1901.0}, {"date": "2025-08-07", "close": 10.5, "volume": 105.0}, {"date": "2025-08-08", "close": 10.5, "volume": 696984.0}, {"date": "2025-08-11", "close": 10.48, "volume": 571867.0}, {"date": "2025-08-12", "close": 10.48, "volume": 144507.0}, {"date": "2025-08-13", "close": 10.48, "volume": 68471.0}, {"date": "2025-08-14", "close": 10.49, "volume": 241.0}, {"date": "2025-08-15", "close": 10.5, "volume": 5708.0}, {"date": "2025-08-18", "close": 10.49, "volume": 1202.0}, {"date": "2025-08-19", "close": 10.49, "volume": 16948.0}, {"date": "2025-08-20", "close": 10.49, "volume": null}, {"date": "2025-08-21", "close": 10.5, "volume": 2580.0}, {"date": "2025-08-22", "close": 10.5, "volume": null}, {"date": "2025-08-25", "close": 10.5, "volume": null}, {"date": "2025-08-26", "close": 10.49, "volume": 123.0}, {"date": "2025-08-27", "close": 10.51, "volume": 871.0}, {"date": "2025-08-28", "close": 10.5, "volume": 108.0}, {"date": "2025-08-29", "close": 10.5, "volume": 903.0}, {"date": "2025-09-02", "close": 10.51, "volume": 13912.0}, {"date": "2025-09-03", "close": 10.51, "volume": null}, {"date": "2025-09-04", "close": 10.5, "volume": 106.0}, {"date": "2025-09-05", "close": 10.5, "volume": 592.0}, {"date": "2025-09-08", "close": 10.5, "volume": null}, {"date": "2025-09-09", "close": 10.5, "volume": null}, {"date": "2025-09-10", "close": 10.5, "volume": null}, {"date": "2025-09-11", "close": 10.5, "volume": null}, {"date": "2025-09-12", "close": 10.5, "volume": null}, {"date": "2025-09-15", "close": 10.5, "volume": null}, {"date": "2025-09-16", "close": 10.5, "volume": 268.0}, {"date": "2025-09-17", "close": 10.5, "volume": null}, {"date": "2025-09-18", "close": 10.5, "volume": null}, {"date": "2025-09-19", "close": 10.5, "volume": null}, {"date": "2025-09-22", "close": 10.51, "volume": 397.0}, {"date": "2025-09-23", "close": 10.51, "volume": null}, {"date": "2025-09-24", "close": 10.5, "volume": 6904.0}, {"date": "2025-09-25", "close": 10.5, "volume": null}, {"date": "2025-09-26", "close": 10.5, "volume": null}, {"date": "2025-09-29", "close": 10.51, "volume": 322.0}, {"date": "2025-09-30", "close": 10.51, "volume": null}, {"date": "2025-10-01", "close": 10.51, "volume": null}, {"date": "2025-10-02", "close": 10.524, "volume": 105.0}, {"date": "2025-10-03", "close": 10.51, "volume": 350.0}, {"date": "2025-10-06", "close": 10.51, "volume": null}, {"date": "2025-10-07", "close": 10.51, "volume": null}, {"date": "2025-10-08", "close": 10.53, "volume": 28500.0}, {"date": "2025-10-09", "close": 10.56, "volume": 124515.0}, {"date": "2025-10-10", "close": 10.56, "volume": 348.0}, {"date": "2025-10-13", "close": 10.56, "volume": 51893.0}, {"date": "2025-10-14", "close": 10.56, "volume": null}, {"date": "2025-10-15", "close": 10.56, "volume": null}, {"date": "2025-10-16", "close": 10.56, "volume": null}, {"date": "2025-10-17", "close": 10.56, "volume": 332.0}, {"date": "2025-10-20", "close": 10.56, "volume": null}, {"date": "2025-10-21", "close": 10.53, "volume": 4345.0}, {"date": "2025-10-22", "close": 10.53, "volume": null}, {"date": "2025-10-23", "close": 10.53, "volume": null}, {"date": "2025-10-24", "close": 10.55, "volume": 190.0}, {"date": "2025-10-27", "close": 10.57, "volume": 289.0}, {"date": "2025-10-28", "close": 10.55, "volume": 110.0}, {"date": "2025-10-29", "close": 10.6, "volume": 31330.0}, {"date": "2025-10-30", "close": 10.6, "volume": 2191.0}, {"date": "2025-10-31", "close": 10.62, "volume": 41960.0}, {"date": "2025-11-03", "close": 10.62, "volume": 2256.0}, {"date": "2025-11-04", "close": 10.62, "volume": 40062.0}, {"date": "2025-11-05", "close": 10.62, "volume": null}, {"date": "2025-11-06", "close": 10.62, "volume": null}, {"date": "2025-11-07", "close": 10.62, "volume": 100066.0}, {"date": "2025-11-10", "close": 10.64, "volume": 204.0}, {"date": "2025-11-11", "close": 10.64, "volume": null}, {"date": "2025-11-12", "close": 10.64, "volume": null}, {"date": "2025-11-13", "close": 10.61, "volume": 3039.0}, {"date": "2025-11-14", "close": 10.61, "volume": null}, {"date": "2025-11-17", "close": 10.61, "volume": null}, {"date": "2025-11-18", "close": 10.61, "volume": null}, {"date": "2025-11-19", "close": 10.65, "volume": 10008.0}, {"date": "2025-11-20", "close": 10.65, "volume": null}, {"date": "2025-11-21", "close": 10.65, "volume": null}, {"date": "2025-11-24", "close": 10.65, "volume": null}, {"date": "2025-11-25", "close": 10.64, "volume": 994.0}, {"date": "2025-11-26", "close": 10.605, "volume": 6919.0}, {"date": "2025-11-28", "close": 10.57, "volume": 494.0}, {"date": "2025-12-01", "close": 10.58, "volume": 23894.0}, {"date": "2025-12-02", "close": 10.58, "volume": null}, {"date": "2025-12-03", "close": 10.62, "volume": 1108.0}, {"date": "2025-12-04", "close": 10.62, "volume": null}, {"date": "2025-12-05", "close": 10.595, "volume": 11211.0}, {"date": "2025-12-08", "close": 10.595, "volume": null}, {"date": "2025-12-09", "close": 10.6, "volume": 1052.0}, {"date": "2025-12-10", "close": 10.6, "volume": null}, {"date": "2025-12-11", "close": 10.615, "volume": 67200.0}, {"date": "2025-12-12", "close": 10.61, "volume": 17301.0}, {"date": "2025-12-15", "close": 10.6299, "volume": 482.0}, {"date": "2025-12-16", "close": 10.625, "volume": 316945.0}, {"date": "2025-12-17", "close": 10.635, "volume": 2540.0}, {"date": "2025-12-18", "close": 10.62, "volume": 61161.0}, {"date": "2025-12-19", "close": 10.6268, "volume": 4145.0}, {"date": "2025-12-22", "close": 10.625, "volume": 25722.0}, {"date": "2025-12-23", "close": 10.65, "volume": 309649.0}, {"date": "2025-12-24", "close": 10.65, "volume": null}, {"date": "2025-12-26", "close": 10.65, "volume": null}, {"date": "2025-12-29", "close": 10.65, "volume": null}, {"date": "2025-12-30", "close": 10.64, "volume": 1352.0}, {"date": "2025-12-31", "close": 10.6301, "volume": 1472.0}, {"date": "2026-01-02", "close": 10.63, "volume": 3582.0}, {"date": "2026-01-05", "close": 10.64, "volume": 223.0}, {"date": "2026-01-06", "close": 10.64, "volume": null}, {"date": "2026-01-07", "close": 10.665, "volume": 18363.0}, {"date": "2026-01-08", "close": 10.665, "volume": null}, {"date": "2026-01-09", "close": 10.67, "volume": 2600.0}, {"date": "2026-01-12", "close": 10.68, "volume": 526.0}, {"date": "2026-01-13", "close": 10.64, "volume": 1405.0}, {"date": "2026-01-14", "close": 10.66, "volume": 1647.0}, {"date": "2026-01-15", "close": 10.66, "volume": null}, {"date": "2026-01-16", "close": 10.675, "volume": 1577.0}, {"date": "2026-01-20", "close": 10.67, "volume": 203.0}, {"date": "2026-01-21", "close": 10.67, "volume": 225808.0}, {"date": "2026-01-22", "close": 10.7, "volume": 100421.0}, {"date": "2026-01-23", "close": 10.7, "volume": null}, {"date": "2026-01-26", "close": 10.7, "volume": null}, {"date": "2026-01-27", "close": 10.6601, "volume": 4214.0}, {"date": "2026-01-28", "close": 10.6601, "volume": null}, {"date": "2026-01-29", "close": 10.68, "volume": 56809.0}, {"date": "2026-01-30", "close": 10.68, "volume": null}, {"date": "2026-02-02", "close": 10.68, "volume": null}, {"date": "2026-02-03", "close": 10.68, "volume": null}, {"date": "2026-02-04", "close": 10.68, "volume": null}, {"date": "2026-02-05", "close": 10.69, "volume": 5982.0}, {"date": "2026-02-06", "close": 10.69, "volume": 50558.0}, {"date": "2026-02-09", "close": 10.68, "volume": 4826.0}, {"date": "2026-02-10", "close": 10.68, "volume": 455.0}, {"date": "2026-02-11", "close": 10.69, "volume": 248065.0}, {"date": "2026-02-12", "close": 10.71, "volume": 14134.0}, {"date": "2026-02-13", "close": 10.7, "volume": 6455.0}, {"date": "2026-02-17", "close": 10.7, "volume": null}, {"date": "2026-02-18", "close": 10.7, "volume": null}, {"date": "2026-02-19", "close": 10.7, "volume": null}, {"date": "2026-02-20", "close": 10.7, "volume": null}, {"date": "2026-02-23", "close": 10.7036, "volume": 6862.0}, {"date": "2026-02-24", "close": 10.7036, "volume": null}, {"date": "2026-02-25", "close": 10.7036, "volume": null}, {"date": "2026-02-26", "close": 10.7036, "volume": null}, {"date": "2026-02-27", "close": 10.7036, "volume": null}, {"date": "2026-03-02", "close": 10.7101, "volume": 481.0}, {"date": "2026-03-03", "close": 10.72, "volume": 2323.0}, {"date": "2026-03-04", "close": 10.72, "volume": null}, {"date": "2026-03-05", "close": 10.72, "volume": null}, {"date": "2026-03-06", "close": 10.72, "volume": null}, {"date": "2026-03-09", "close": 10.71, "volume": 348.0}, {"date": "2026-03-10", "close": 10.73, "volume": 89232.0}, {"date": "2026-03-11", "close": 10.73, "volume": null}, {"date": "2026-03-12", "close": 10.73, "volume": null}, {"date": "2026-03-13", "close": 10.73, "volume": null}, {"date": "2026-03-16", "close": 10.73, "volume": 54725.0}, {"date": "2026-03-17", "close": 10.7299, "volume": 3562.0}, {"date": "2026-03-18", "close": 10.74, "volume": 12016.0}, {"date": "2026-03-19", "close": 10.74, "volume": null}, {"date": "2026-03-20", "close": 10.74, "volume": null}, {"date": "2026-03-23", "close": 10.75, "volume": 2114.0}, {"date": "2026-03-24", "close": 10.75, "volume": null}, {"date": "2026-03-25", "close": 10.75, "volume": 24019.0}, {"date": "2026-03-26", "close": 10.75, "volume": null}, {"date": "2026-03-27", "close": 10.74, "volume": 50038.0}, {"date": "2026-03-30", "close": 10.74, "volume": null}, {"date": "2026-03-31", "close": 10.76, "volume": 63103.0}, {"date": "2026-04-01", "close": 10.76, "volume": 7092.0}, {"date": "2026-04-02", "close": 10.79, "volume": 1662.0}, {"date": "2026-04-06", "close": 10.75, "volume": 104.0}, {"date": "2026-04-07", "close": 10.74, "volume": 2565.0}, {"date": "2026-04-08", "close": 10.76, "volume": 50518.0}, {"date": "2026-04-09", "close": 10.76, "volume": null}, {"date": "2026-04-10", "close": 10.76, "volume": null}, {"date": "2026-04-13", "close": 10.76, "volume": 107.0}, {"date": "2026-04-14", "close": 10.77, "volume": 807.0}, {"date": "2026-04-15", "close": 10.795, "volume": 204.0}, {"date": "2026-04-16", "close": 10.77, "volume": 111.0}, {"date": "2026-04-17", "close": 10.795, "volume": 205.0}, {"date": "2026-04-20", "close": 10.79, "volume": 427.0}, {"date": "2026-04-21", "close": 10.8199, "volume": 8522.0}, {"date": "2026-04-22", "close": 10.79, "volume": 2001.0}, {"date": "2026-04-23", "close": 10.8, "volume": 51339.0}, {"date": "2026-04-24", "close": 10.82, "volume": 1224.0}, {"date": "2026-04-27", "close": 10.8, "volume": 376.0}, {"date": "2026-04-28", "close": 10.78, "volume": 52546.0}, {"date": "2026-04-29", "close": 10.79, "volume": 37577.0}, {"date": "2026-04-30", "close": 10.78, "volume": 322.0}, {"date": "2026-05-01", "close": 10.8, "volume": 369.0}, {"date": "2026-05-04", "close": 10.81, "volume": 51127.0}, {"date": "2026-05-05", "close": 10.81, "volume": 2466.0}, {"date": "2026-05-06", "close": 10.8, "volume": 319.0}, {"date": "2026-05-07", "close": 10.8, "volume": 4347.0}, {"date": "2026-05-08", "close": 10.81, "volume": 4039.0}, {"date": "2026-05-11", "close": 10.79, "volume": 3398.0}, {"date": "2026-05-12", "close": 10.8, "volume": 132.0}, {"date": "2026-05-13", "close": 10.8, "volume": 197.0}, {"date": "2026-05-14", "close": 10.81, "volume": 201093.0}, {"date": "2026-05-15", "close": 10.8, "volume": 110.0}, {"date": "2026-05-18", "close": 10.81, "volume": 112.0}, {"date": "2026-05-19", "close": 10.81, "volume": null}, {"date": "2026-05-20", "close": 10.81, "volume": 1062.0}, {"date": "2026-05-21", "close": 10.81, "volume": 284.0}, {"date": "2026-05-22", "close": 10.81, "volume": null}, {"date": "2026-05-26", "close": 10.81, "volume": 495.0}, {"date": "2026-05-27", "close": 10.81, "volume": null}, {"date": "2026-05-28", "close": 10.81, "volume": 109.0}, {"date": "2026-05-29", "close": 10.83, "volume": 1183719.0}, {"date": "2026-06-01", "close": 10.84, "volume": 1331.0}, {"date": "2026-06-02", "close": 10.84, "volume": null}, {"date": "2026-06-03", "close": 10.9, "volume": 3775408.0}, {"date": "2026-06-04", "close": 10.91, "volume": 903923.0}, {"date": "2026-06-05", "close": 10.89, "volume": 59148.0}, {"date": "2026-06-08", "close": 10.88, "volume": 966147.0}, {"date": "2026-06-09", "close": 10.88, "volume": 1201517.0}, {"date": "2026-06-10", "close": 10.88, "volume": 4765268.0}, {"date": "2026-06-11", "close": 10.86, "volume": 48067.0}, {"date": "2026-06-12", "close": 10.88, "volume": 824540.0}, {"date": "2026-06-15", "close": 10.9, "volume": 460124.0}, {"date": "2026-06-16", "close": 10.86, "volume": 917288.0}, {"date": "2026-06-17", "close": 10.85, "volume": 728458.0}, {"date": "2026-06-18", "close": 10.88, "volume": 1207.0}, {"date": "2026-06-22", "close": 10.8, "volume": 3723890.0}, {"date": "2026-06-23", "close": 10.79, "volume": 203213.0}, {"date": "2026-06-24", "close": 10.79, "volume": 31538.0}, {"date": "2026-06-25", "close": 10.78, "volume": 119492.0}, {"date": "2026-06-26", "close": 10.78, "volume": 1134.0}, {"date": "2026-06-29", "close": 10.78, "volume": 5792.0}, {"date": "2026-06-30", "close": 10.77, "volume": 324.0}, {"date": "2026-07-01", "close": 10.78, "volume": 164819.0}, {"date": "2026-07-02", "close": 10.81, "volume": 7771.0}, {"date": "2026-07-06", "close": 10.79, "volume": 34430.0}, {"date": "2026-07-07", "close": 10.7957, "volume": 13435.0}, {"date": "2026-07-08", "close": 10.78, "volume": 1518.0}, {"date": "2026-07-09", "close": 10.8, "volume": 20096.0}, {"date": "2026-07-10", "close": 10.795, "volume": 5713.0}, {"date": "2026-07-13", "close": 10.81, "volume": 9746.0}, {"date": "2026-07-14", "close": 10.795, "volume": 4592.0}, {"date": "2026-07-15", "close": 10.81, "volume": 235.0}, {"date": "2026-07-16", "close": 10.81, "volume": 3298.0}, {"date": "2026-07-17", "close": 10.79, "volume": 1952.0}, {"date": "2026-07-20", "close": 10.81, "volume": 1215028.0}, {"date": "2026-07-21", "close": 10.81, "volume": 797913.0}, {"date": "2026-07-22", "close": 10.81, "volume": 960264.0}, {"date": "2026-07-23", "close": 10.81, "volume": 320789.0}, {"date": "2026-07-24", "close": 10.8, "volume": 40409.0}, {"date": "2026-07-27", "close": 10.82, "volume": 112837.0}, {"date": "2026-07-28", "close": 10.81, "volume": 29614.0}, {"date": "2026-07-29", "close": 10.82, "volume": 141627.0}, {"date": "2026-07-30", "close": 10.82, "volume": 39919.0}, {"date": "2026-07-31", "close": 10.81, "volume": 31884.0}, {"date": "2026-08-03", "close": 10.84, "volume": 426329.0}, {"date": "2026-08-04", "close": 10.84, "volume": 6358.0}, {"date": "2026-08-05", "close": 10.86, "volume": 16368.0}, {"date": "2026-08-06", "close": 10.87, "volume": 61683.0}, {"date": "2026-08-07", "close": 10.87, "volume": 31779.0}, {"date": "2026-08-10", "close": 10.85, "volume": 314647.0}, {"date": "2026-08-11", "close": 10.88, "volume": 1471.0}, {"date": "2026-08-12", "close": 10.88, "volume": null}, {"date": "2026-08-13", "close": 10.87, "volume": 782.0}, {"date": "2026-08-14", "close": 10.85, "volume": 201664.0}, {"date": "2026-08-17", "close": 10.84, "volume": 4871.0}, {"date": "2026-08-18", "close": 10.84, "volume": 16340.0}, {"date": "2026-08-19", "close": 10.86, "volume": 84127.0}, {"date": "2026-08-20", "close": 10.85, "volume": 547.0}, {"date": "2026-08-21", "close": 10.86, "volume": 2532.0}, {"date": "2026-08-24", "close": 10.87, "volume": 25899.0}, {"date": "2026-08-25", "close": 10.86, "volume": 152062.0}, {"date": "2026-08-26", "close": 10.86, "volume": 229298.0}, {"date": "2026-08-27", "close": 10.87, "volume": 32073.0}, {"date": "2026-08-28", "close": 10.88, "volume": 11597.0}, {"date": "2026-08-31", "close": 10.86, "volume": 277198.0}, {"date": "2026-09-01", "close": 10.87, "volume": 202666.0}, {"date": "2026-09-02", "close": 10.88, "volume": 215037.0}, {"date": "2026-09-03", "close": 10.89, "volume": 1371.0}, {"date": "2026-09-04", "close": 10.88, "volume": 1295.0}, {"date": "2026-09-08", "close": 10.87, "volume": 2690.0}, {"date": "2026-09-09", "close": 10.88, "volume": 5751.0}, {"date": "2026-09-10", "close": 10.86, "volume": 169108.0}, {"date": "2026-09-11", "close": 10.87, "volume": 102697.0}, {"date": "2026-09-14", "close": 10.8701, "volume": 1492.0}, {"date": "2026-09-15", "close": 10.87, "volume": 2322.0}, {"date": "2026-09-16", "close": 10.87, "volume": 373203.0}, {"date": "2026-09-17", "close": 10.87, "volume": 106063.0}, {"date": "2026-09-18", "close": 10.87, "volume": 123326.0}], "refreshing": true}