{"ticker": "DMAA", "overview": {"name": "Drugs Made In America Acquisition Corp. - 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": "DMAA", "has_prices": true, "as_of": "2026-09-18", "last": 10.84, "prev_close": 10.84, "change": 0.0, "change_pct": 0.0, "session_volume": 352.0, "vwap_5": 10.830291459303734, "vwap_20": 10.788523988838058, "vwap_60": 10.714448207251714, "vwap_250": 10.513063837165454, "high_52w": 10.84, "low_52w": 10.31, "avg_volume_20": 48199.5, "sessions": 394, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000664", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. moves to a 10.33% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001072613-26-000664-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001604488-26-000087", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. moves to a 2.78% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001604488-26-000087-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001076809-26-000079", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. moves to a 4.12% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001076809-26-000079-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001104659-26-095396", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. moves to a 8.5% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001104659-26-095396-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001376474-26-000460", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. takes a 5.08% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001376474-26-000460-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198162}, {"id": "13DG-0001104659-26-060643", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. takes a 6% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001104659-26-060643-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000664", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. moves to a 10.33% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001072613-26-000664-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001604488-26-000087", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. moves to a 2.78% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001604488-26-000087-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116082}, {"id": "13DG-0001076809-26-000079", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. moves to a 4.12% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001076809-26-000079-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001104659-26-095396", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. moves to a 8.5% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001104659-26-095396-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117522}, {"id": "13DG-0001376474-26-000460", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. takes a 5.08% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001376474-26-000460-index.htm", "trade_date": "2026-06-26", "timestamp": "2026-06-18", "mins": 198162}, {"id": "13DG-0001104659-26-060643", "src": "13DG", "ticker": "DMAA", "cik": "2028614", "company": "Drugs Made In America Acquisition Corp. - Units", "company_raw": "Drugs Made In America Acquisition Corp.", "who": "Drugs Made In America Acquisition Corp.", "who_key": "Drugs Made In America Acquisition 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": "Drugs Made In America Acquisition Corp. takes a 6% passive stake in DMAA", "source_url": "https://www.sec.gov/Archives/edgar/data/2028614/0001104659-26-060643-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248562}], "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": "Drugs Made In America Acquisition Corp. - Units", "new_value": "Drugs Made In America Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028614", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028614", "applied": 1, "detected_at": "2026-09-11T14:34:34.978096"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DMAAR", "new_value": "Drugs Made In America Acquisition Corp. - Rights", "effective": "", "evidence": "DMAAR is listed again under the same company (Drugs Made In America Acquisition Corp. - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.864506"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DMAAU", "new_value": "Drugs Made In America Acquisition Corp. - Units", "effective": "", "evidence": "DMAAU is listed again under the same company (Drugs Made In America Acquisition Corp. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.584820"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DMAA", "new_value": "Drugs Made In America Acquisition Corp. - Ordinary Shares", "effective": "", "evidence": "DMAA is listed again under the same company (Drugs Made In America Acquisition Corp. - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.584734"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DMAA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-02-25", "close": 9.96, "volume": 1729355.0}, {"date": "2025-02-26", "close": 9.97, "volume": 1472.0}, {"date": "2025-02-27", "close": 9.96, "volume": 101403.0}, {"date": "2025-02-28", "close": 9.97, "volume": 536.0}, {"date": "2025-03-03", "close": 9.96, "volume": 382010.0}, {"date": "2025-03-04", "close": 9.96, "volume": 202963.0}, {"date": "2025-03-05", "close": 9.975, "volume": 1797550.0}, {"date": "2025-03-06", "close": 9.99, "volume": 1019042.0}, {"date": "2025-03-07", "close": 10.0, "volume": 201948.0}, {"date": "2025-03-10", "close": 10.0, "volume": 164289.0}, {"date": "2025-03-11", "close": 9.98, "volume": 53824.0}, {"date": "2025-03-12", "close": 10.04, "volume": 25272.0}, {"date": "2025-03-13", "close": 9.99, "volume": 92373.0}, {"date": "2025-03-14", "close": 9.99, "volume": 592680.0}, {"date": "2025-03-17", "close": 10.0, "volume": 13544.0}, {"date": "2025-03-18", "close": 10.0, "volume": 2841.0}, {"date": "2025-03-19", "close": 10.0, "volume": 633716.0}, {"date": "2025-03-20", "close": 10.01, "volume": 2283.0}, {"date": "2025-03-21", "close": 10.02, "volume": 52213.0}, {"date": "2025-03-24", "close": 10.04, "volume": 300.0}, {"date": "2025-03-25", "close": 10.02, "volume": 132140.0}, {"date": "2025-03-26", "close": 10.02, "volume": 32350.0}, {"date": "2025-03-27", "close": 10.03, "volume": 31866.0}, {"date": "2025-03-28", "close": 10.04, "volume": 54623.0}, {"date": "2025-03-31", "close": 10.02, "volume": 14469.0}, {"date": "2025-04-01", "close": 10.03, "volume": 47539.0}, {"date": "2025-04-02", "close": 10.04, "volume": 15887.0}, {"date": "2025-04-03", "close": 10.06, "volume": 2929.0}, {"date": "2025-04-04", "close": 10.02, "volume": 4019.0}, {"date": "2025-04-07", "close": 10.05, "volume": 183442.0}, {"date": "2025-04-08", "close": 10.02, "volume": 6817.0}, {"date": "2025-04-09", "close": 10.03, "volume": 8797.0}, {"date": "2025-04-10", "close": 10.03, "volume": 11310.0}, {"date": "2025-04-11", "close": 10.03, "volume": 8460.0}, {"date": "2025-04-14", "close": 10.035, "volume": 13647.0}, {"date": "2025-04-15", "close": 10.03, "volume": 3879.0}, {"date": "2025-04-16", "close": 10.03, "volume": 1000.0}, {"date": "2025-04-17", "close": 10.03, "volume": null}, {"date": "2025-04-21", "close": 10.05, "volume": 953.0}, {"date": "2025-04-22", "close": 10.0481, "volume": 6439.0}, {"date": "2025-04-23", "close": 10.04, "volume": 225.0}, {"date": "2025-04-24", "close": 10.06, "volume": 1071724.0}, {"date": "2025-04-25", "close": 10.06, "volume": 277392.0}, {"date": "2025-04-28", "close": 10.08, "volume": 858951.0}, {"date": "2025-04-29", "close": 10.09, "volume": 221826.0}, {"date": "2025-04-30", "close": 10.09, "volume": 10845.0}, {"date": "2025-05-01", "close": 10.09, "volume": 6156.0}, {"date": "2025-05-02", "close": 10.08, "volume": 95462.0}, {"date": "2025-05-05", "close": 10.1099, "volume": 223309.0}, {"date": "2025-05-06", "close": 10.1, "volume": 18575.0}, {"date": "2025-05-07", "close": 10.1, "volume": 1558.0}, {"date": "2025-05-08", "close": 10.1, "volume": 3879.0}, {"date": "2025-05-09", "close": 10.11, "volume": 1294.0}, {"date": "2025-05-12", "close": 10.11, "volume": 17777.0}, {"date": "2025-05-13", "close": 10.115, "volume": 24155.0}, {"date": "2025-05-14", "close": 10.11, "volume": 11106.0}, {"date": "2025-05-15", "close": 10.11, "volume": null}, {"date": "2025-05-16", "close": 10.115, "volume": 65496.0}, {"date": "2025-05-19", "close": 10.13, "volume": 116301.0}, {"date": "2025-05-20", "close": 10.13, "volume": null}, {"date": "2025-05-21", "close": 10.12, "volume": 2145.0}, {"date": "2025-05-22", "close": 10.13, "volume": 113976.0}, {"date": "2025-05-23", "close": 10.13, "volume": 105238.0}, {"date": "2025-05-27", "close": 10.12, "volume": 62164.0}, {"date": "2025-05-28", "close": 10.14, "volume": 133376.0}, {"date": "2025-05-29", "close": 10.135, "volume": 65850.0}, {"date": "2025-05-30", "close": 10.13, "volume": 7166.0}, {"date": "2025-06-02", "close": 10.15, "volume": 44257.0}, {"date": "2025-06-03", "close": 10.145, "volume": 49092.0}, {"date": "2025-06-04", "close": 10.17, "volume": 140500.0}, {"date": "2025-06-05", "close": 10.16, "volume": 67488.0}, {"date": "2025-06-06", "close": 10.16, "volume": 16821.0}, {"date": "2025-06-09", "close": 10.16, "volume": 2313.0}, {"date": "2025-06-10", "close": 10.175, "volume": 93282.0}, {"date": "2025-06-11", "close": 10.17, "volume": 16742.0}, {"date": "2025-06-12", "close": 10.17, "volume": 2226.0}, {"date": "2025-06-13", "close": 10.18, "volume": 1427.0}, {"date": "2025-06-16", "close": 10.18, "volume": 28876.0}, {"date": "2025-06-17", "close": 10.19, "volume": 1908.0}, {"date": "2025-06-18", "close": 10.19, "volume": 301567.0}, {"date": "2025-06-20", "close": 10.18, "volume": 466.0}, {"date": "2025-06-23", "close": 10.18, "volume": 1662.0}, {"date": "2025-06-24", "close": 10.19, "volume": 253.0}, {"date": "2025-06-25", "close": 10.18, "volume": 194145.0}, {"date": "2025-06-26", "close": 10.18, "volume": 427.0}, {"date": "2025-06-27", "close": 10.19, "volume": 39268.0}, {"date": "2025-06-30", "close": 10.2, "volume": 359.0}, {"date": "2025-07-01", "close": 10.195, "volume": 42187.0}, {"date": "2025-07-02", "close": 10.19, "volume": 117266.0}, {"date": "2025-07-03", "close": 10.19, "volume": null}, {"date": "2025-07-07", "close": 10.2, "volume": 1244.0}, {"date": "2025-07-08", "close": 10.24, "volume": 44393.0}, {"date": "2025-07-09", "close": 10.21, "volume": 12340.0}, {"date": "2025-07-10", "close": 10.21, "volume": 55787.0}, {"date": "2025-07-11", "close": 10.21, "volume": 19254.0}, {"date": "2025-07-14", "close": 10.22, "volume": 44208.0}, {"date": "2025-07-15", "close": 10.22, "volume": 43111.0}, {"date": "2025-07-16", "close": 10.23, "volume": 18992.0}, {"date": "2025-07-17", "close": 10.23, "volume": 269.0}, {"date": "2025-07-18", "close": 10.23, "volume": 78170.0}, {"date": "2025-07-21", "close": 10.2447, "volume": 121482.0}, {"date": "2025-07-22", "close": 10.26, "volume": 15901.0}, {"date": "2025-07-23", "close": 10.27, "volume": 26270.0}, {"date": "2025-07-24", "close": 10.26, "volume": 3218.0}, {"date": "2025-07-25", "close": 10.27, "volume": 4980.0}, {"date": "2025-07-28", "close": 10.265, "volume": 3516.0}, {"date": "2025-07-29", "close": 10.2658, "volume": 538.0}, {"date": "2025-07-30", "close": 10.27, "volume": 3736.0}, {"date": "2025-07-31", "close": 10.27, "volume": 3943.0}, {"date": "2025-08-01", "close": 10.27, "volume": 171.0}, {"date": "2025-08-04", "close": 10.27, "volume": 120280.0}, {"date": "2025-08-05", "close": 10.26, "volume": 77011.0}, {"date": "2025-08-06", "close": 10.27, "volume": 172457.0}, {"date": "2025-08-07", "close": 10.27, "volume": 4347.0}, {"date": "2025-08-08", "close": 10.255, "volume": 324.0}, {"date": "2025-08-11", "close": 10.28, "volume": 521.0}, {"date": "2025-08-12", "close": 10.23, "volume": 145779.0}, {"date": "2025-08-13", "close": 10.25, "volume": 7773.0}, {"date": "2025-08-14", "close": 10.28, "volume": 883.0}, {"date": "2025-08-15", "close": 10.27, "volume": 105.0}, {"date": "2025-08-18", "close": 10.28, "volume": 112.0}, {"date": "2025-08-19", "close": 10.26, "volume": 111.0}, {"date": "2025-08-20", "close": 10.26, "volume": 25820.0}, {"date": "2025-08-21", "close": 10.27, "volume": 1371.0}, {"date": "2025-08-22", "close": 10.27, "volume": null}, {"date": "2025-08-25", "close": 10.27, "volume": 1507.0}, {"date": "2025-08-26", "close": 10.2554, "volume": 50978.0}, {"date": "2025-08-27", "close": 10.26, "volume": 103440.0}, {"date": "2025-08-28", "close": 10.2534, "volume": 41402.0}, {"date": "2025-08-29", "close": 10.2536, "volume": 1023.0}, {"date": "2025-09-02", "close": 10.26, "volume": 2810.0}, {"date": "2025-09-03", "close": 10.29, "volume": 101.0}, {"date": "2025-09-04", "close": 10.26, "volume": 4449.0}, {"date": "2025-09-05", "close": 10.26, "volume": 4781.0}, {"date": "2025-09-08", "close": 10.29, "volume": 650.0}, {"date": "2025-09-09", "close": 10.3, "volume": 682.0}, {"date": "2025-09-10", "close": 10.28, "volume": 3384.0}, {"date": "2025-09-11", "close": 10.25, "volume": 44800.0}, {"date": "2025-09-12", "close": 10.3, "volume": 2791.0}, {"date": "2025-09-15", "close": 10.26, "volume": 47956.0}, {"date": "2025-09-16", "close": 10.2699, "volume": 395.0}, {"date": "2025-09-17", "close": 10.27, "volume": 61187.0}, {"date": "2025-09-18", "close": 10.28, "volume": 2207.0}, {"date": "2025-09-19", "close": 10.28, "volume": null}, {"date": "2025-09-22", "close": 10.3, "volume": 864.0}, {"date": "2025-09-23", "close": 10.26, "volume": 211.0}, {"date": "2025-09-24", "close": 10.31, "volume": 545562.0}, {"date": "2025-09-25", "close": 10.2787, "volume": 159001.0}, {"date": "2025-09-26", "close": 10.2799, "volume": 4515.0}, {"date": "2025-09-29", "close": 10.27, "volume": 84201.0}, {"date": "2025-09-30", "close": 10.27, "volume": 5057.0}, {"date": "2025-10-01", "close": 10.26, "volume": 5033.0}, {"date": "2025-10-02", "close": 10.27, "volume": 119.0}, {"date": "2025-10-03", "close": 10.27, "volume": 10135.0}, {"date": "2025-10-06", "close": 10.27, "volume": 1455.0}, {"date": "2025-10-07", "close": 10.297, "volume": 92226.0}, {"date": "2025-10-08", "close": 10.3, "volume": 308387.0}, {"date": "2025-10-09", "close": 10.28, "volume": 5906.0}, {"date": "2025-10-10", "close": 10.29, "volume": 4296.0}, {"date": "2025-10-13", "close": 10.295, "volume": 2852.0}, {"date": "2025-10-14", "close": 10.3, "volume": 52512.0}, {"date": "2025-10-15", "close": 10.3, "volume": 3308.0}, {"date": "2025-10-16", "close": 10.31, "volume": 24352.0}, {"date": "2025-10-17", "close": 10.3041, "volume": 482.0}, {"date": "2025-10-20", "close": 10.29, "volume": 4934.0}, {"date": "2025-10-21", "close": 10.3, "volume": 4557.0}, {"date": "2025-10-22", "close": 10.3, "volume": 11364.0}, {"date": "2025-10-23", "close": 10.315, "volume": 3129.0}, {"date": "2025-10-24", "close": 10.315, "volume": null}, {"date": "2025-10-27", "close": 10.32, "volume": 41107.0}, {"date": "2025-10-28", "close": 10.31, "volume": 6137.0}, {"date": "2025-10-29", "close": 10.31, "volume": null}, {"date": "2025-10-30", "close": 10.32, "volume": 200239.0}, {"date": "2025-10-31", "close": 10.31, "volume": 20158.0}, {"date": "2025-11-03", "close": 10.31, "volume": null}, {"date": "2025-11-04", "close": 10.325, "volume": 201123.0}, {"date": "2025-11-05", "close": 10.32, "volume": 104047.0}, {"date": "2025-11-06", "close": 10.3125, "volume": 2223.0}, {"date": "2025-11-07", "close": 10.3125, "volume": null}, {"date": "2025-11-10", "close": 10.32, "volume": 356.0}, {"date": "2025-11-11", "close": 10.3265, "volume": 249.0}, {"date": "2025-11-12", "close": 10.32, "volume": 1073.0}, {"date": "2025-11-13", "close": 10.32, "volume": 1759.0}, {"date": "2025-11-14", "close": 10.3265, "volume": 1020.0}, {"date": "2025-11-17", "close": 10.325, "volume": 2282.0}, {"date": "2025-11-18", "close": 10.325, "volume": 5875.0}, {"date": "2025-11-19", "close": 10.33, "volume": 4476.0}, {"date": "2025-11-20", "close": 10.32, "volume": 302.0}, {"date": "2025-11-21", "close": 10.35, "volume": 25712.0}, {"date": "2025-11-24", "close": 10.34, "volume": 216.0}, {"date": "2025-11-25", "close": 10.33, "volume": 121.0}, {"date": "2025-11-26", "close": 10.33, "volume": 13533.0}, {"date": "2025-11-28", "close": 10.33, "volume": 670.0}, {"date": "2025-12-01", "close": 10.35, "volume": 47645.0}, {"date": "2025-12-02", "close": 10.33, "volume": 209.0}, {"date": "2025-12-03", "close": 10.3301, "volume": 19211.0}, {"date": "2025-12-04", "close": 10.33, "volume": 1107.0}, {"date": "2025-12-05", "close": 10.34, "volume": 15104.0}, {"date": "2025-12-08", "close": 10.35, "volume": 5002.0}, {"date": "2025-12-09", "close": 10.36, "volume": 50502.0}, {"date": "2025-12-10", "close": 10.36, "volume": 1086.0}, {"date": "2025-12-11", "close": 10.36, "volume": null}, {"date": "2025-12-12", "close": 10.3523, "volume": 2825.0}, {"date": "2025-12-15", "close": 10.36, "volume": 1227.0}, {"date": "2025-12-16", "close": 10.36, "volume": 101.0}, {"date": "2025-12-17", "close": 10.36, "volume": 18293.0}, {"date": "2025-12-18", "close": 10.36, "volume": null}, {"date": "2025-12-19", "close": 10.3615, "volume": 489.0}, {"date": "2025-12-22", "close": 10.36, "volume": 56497.0}, {"date": "2025-12-23", "close": 10.36, "volume": 3297.0}, {"date": "2025-12-24", "close": 10.37, "volume": 1118.0}, {"date": "2025-12-26", "close": 10.37, "volume": null}, {"date": "2025-12-29", "close": 10.37, "volume": null}, {"date": "2025-12-30", "close": 10.3742, "volume": 8504.0}, {"date": "2025-12-31", "close": 10.3742, "volume": null}, {"date": "2026-01-02", "close": 10.38, "volume": 1034.0}, {"date": "2026-01-05", "close": 10.37, "volume": 2540.0}, {"date": "2026-01-06", "close": 10.37, "volume": 1110.0}, {"date": "2026-01-07", "close": 10.38, "volume": 1138.0}, {"date": "2026-01-08", "close": 10.38, "volume": 27082.0}, {"date": "2026-01-09", "close": 10.38, "volume": 2053.0}, {"date": "2026-01-12", "close": 10.38, "volume": null}, {"date": "2026-01-13", "close": 10.4, "volume": 4573.0}, {"date": "2026-01-14", "close": 10.395, "volume": 2077.0}, {"date": "2026-01-15", "close": 10.4, "volume": 32312.0}, {"date": "2026-01-16", "close": 10.41, "volume": 333.0}, {"date": "2026-01-20", "close": 10.42, "volume": 1570.0}, {"date": "2026-01-21", "close": 10.43, "volume": 42888.0}, {"date": "2026-01-22", "close": 10.44, "volume": 10034.0}, {"date": "2026-01-23", "close": 10.41, "volume": 30948.0}, {"date": "2026-01-26", "close": 10.44, "volume": 17771.0}, {"date": "2026-01-27", "close": 10.41, "volume": 2224.0}, {"date": "2026-01-28", "close": 10.41, "volume": 11012.0}, {"date": "2026-01-29", "close": 10.44, "volume": 34212.0}, {"date": "2026-01-30", "close": 10.43, "volume": 7087.0}, {"date": "2026-02-02", "close": 10.44, "volume": 567078.0}, {"date": "2026-02-03", "close": 10.42, "volume": 1543.0}, {"date": "2026-02-04", "close": 10.42, "volume": 4048.0}, {"date": "2026-02-05", "close": 10.43, "volume": 2486.0}, {"date": "2026-02-06", "close": 10.44, "volume": 275.0}, {"date": "2026-02-09", "close": 10.45, "volume": 1042.0}, {"date": "2026-02-10", "close": 10.43, "volume": 2806.0}, {"date": "2026-02-11", "close": 10.44, "volume": 250018.0}, {"date": "2026-02-12", "close": 10.435, "volume": 157000.0}, {"date": "2026-02-13", "close": 10.44, "volume": 1145.0}, {"date": "2026-02-17", "close": 10.45, "volume": 200028.0}, {"date": "2026-02-18", "close": 10.43, "volume": 115.0}, {"date": "2026-02-19", "close": 10.43, "volume": null}, {"date": "2026-02-20", "close": 10.45, "volume": 253.0}, {"date": "2026-02-23", "close": 10.46, "volume": 206647.0}, {"date": "2026-02-24", "close": 10.46, "volume": 14963.0}, {"date": "2026-02-25", "close": 10.47, "volume": 130.0}, {"date": "2026-02-26", "close": 10.48, "volume": 300406.0}, {"date": "2026-02-27", "close": 10.46, "volume": 206.0}, {"date": "2026-03-02", "close": 10.46, "volume": 200895.0}, {"date": "2026-03-03", "close": 10.46, "volume": null}, {"date": "2026-03-04", "close": 10.47, "volume": 36246.0}, {"date": "2026-03-05", "close": 10.49, "volume": 844.0}, {"date": "2026-03-06", "close": 10.4701, "volume": 1411259.0}, {"date": "2026-03-09", "close": 10.47, "volume": 64887.0}, {"date": "2026-03-10", "close": 10.47, "volume": 90418.0}, {"date": "2026-03-11", "close": 10.47, "volume": null}, {"date": "2026-03-12", "close": 10.47, "volume": null}, {"date": "2026-03-13", "close": 10.47, "volume": 5093.0}, {"date": "2026-03-16", "close": 10.49, "volume": 398441.0}, {"date": "2026-03-17", "close": 10.51, "volume": 92394.0}, {"date": "2026-03-18", "close": 10.47, "volume": 7599.0}, {"date": "2026-03-19", "close": 10.47, "volume": null}, {"date": "2026-03-20", "close": 10.52, "volume": 12015.0}, {"date": "2026-03-23", "close": 10.48, "volume": 1439.0}, {"date": "2026-03-24", "close": 10.5, "volume": 528.0}, {"date": "2026-03-25", "close": 10.5, "volume": null}, {"date": "2026-03-26", "close": 10.51, "volume": 14166.0}, {"date": "2026-03-27", "close": 10.51, "volume": null}, {"date": "2026-03-30", "close": 10.48, "volume": 7502.0}, {"date": "2026-03-31", "close": 10.48, "volume": null}, {"date": "2026-04-01", "close": 10.5, "volume": 175.0}, {"date": "2026-04-02", "close": 10.51, "volume": 40512.0}, {"date": "2026-04-06", "close": 10.51, "volume": 314427.0}, {"date": "2026-04-07", "close": 10.51, "volume": 46821.0}, {"date": "2026-04-08", "close": 10.515, "volume": 425092.0}, {"date": "2026-04-09", "close": 10.515, "volume": null}, {"date": "2026-04-10", "close": 10.515, "volume": null}, {"date": "2026-04-13", "close": 10.515, "volume": null}, {"date": "2026-04-14", "close": 10.515, "volume": null}, {"date": "2026-04-15", "close": 10.54, "volume": 2912713.0}, {"date": "2026-04-16", "close": 10.54, "volume": 250345.0}, {"date": "2026-04-17", "close": 10.53, "volume": 271906.0}, {"date": "2026-04-20", "close": 10.53, "volume": 328099.0}, {"date": "2026-04-21", "close": 10.54, "volume": 633529.0}, {"date": "2026-04-22", "close": 10.54, "volume": 351854.0}, {"date": "2026-04-23", "close": 10.5401, "volume": 69617.0}, {"date": "2026-04-24", "close": 10.545, "volume": 1350.0}, {"date": "2026-04-27", "close": 10.565, "volume": 1874.0}, {"date": "2026-04-28", "close": 10.56, "volume": 637.0}, {"date": "2026-04-29", "close": 10.56, "volume": 10935.0}, {"date": "2026-04-30", "close": 10.53, "volume": 3120.0}, {"date": "2026-05-01", "close": 10.57, "volume": 569.0}, {"date": "2026-05-04", "close": 10.57, "volume": 194.0}, {"date": "2026-05-05", "close": 10.58, "volume": 1666.0}, {"date": "2026-05-06", "close": 10.6, "volume": 14143.0}, {"date": "2026-05-07", "close": 10.6, "volume": 20602.0}, {"date": "2026-05-08", "close": 10.6, "volume": 46310.0}, {"date": "2026-05-11", "close": 10.6, "volume": 177.0}, {"date": "2026-05-12", "close": 10.6, "volume": 450.0}, {"date": "2026-05-13", "close": 10.6, "volume": 107.0}, {"date": "2026-05-14", "close": 10.59, "volume": 102.0}, {"date": "2026-05-15", "close": 10.585, "volume": 211.0}, {"date": "2026-05-18", "close": 10.6, "volume": 105.0}, {"date": "2026-05-19", "close": 10.58, "volume": 2801.0}, {"date": "2026-05-20", "close": 10.59, "volume": 7540.0}, {"date": "2026-05-21", "close": 10.6, "volume": 1057.0}, {"date": "2026-05-22", "close": 10.6, "volume": 506100.0}, {"date": "2026-05-26", "close": 10.61, "volume": 7241.0}, {"date": "2026-05-27", "close": 10.6, "volume": 390.0}, {"date": "2026-05-28", "close": 10.6, "volume": 2114.0}, {"date": "2026-05-29", "close": 10.61, "volume": 245.0}, {"date": "2026-06-01", "close": 10.6, "volume": 240459.0}, {"date": "2026-06-02", "close": 10.6, "volume": 648.0}, {"date": "2026-06-03", "close": 10.61, "volume": 1313.0}, {"date": "2026-06-04", "close": 10.61, "volume": 7407.0}, {"date": "2026-06-05", "close": 10.61, "volume": 73121.0}, {"date": "2026-06-08", "close": 10.62, "volume": 18451.0}, {"date": "2026-06-09", "close": 10.6, "volume": 30584.0}, {"date": "2026-06-10", "close": 10.605, "volume": 20221.0}, {"date": "2026-06-11", "close": 10.61, "volume": 15598.0}, {"date": "2026-06-12", "close": 10.615, "volume": 524.0}, {"date": "2026-06-15", "close": 10.62, "volume": 6180.0}, {"date": "2026-06-16", "close": 10.62, "volume": 432.0}, {"date": "2026-06-17", "close": 10.62, "volume": 1161.0}, {"date": "2026-06-18", "close": 10.63, "volume": 14773.0}, {"date": "2026-06-22", "close": 10.63, "volume": 404.0}, {"date": "2026-06-23", "close": 10.64, "volume": 15608.0}, {"date": "2026-06-24", "close": 10.64, "volume": 413.0}, {"date": "2026-06-25", "close": 10.64, "volume": 200523.0}, {"date": "2026-06-26", "close": 10.64, "volume": 92417.0}, {"date": "2026-06-29", "close": 10.63, "volume": 28522.0}, {"date": "2026-06-30", "close": 10.65, "volume": 10663.0}, {"date": "2026-07-01", "close": 10.64, "volume": 100184.0}, {"date": "2026-07-02", "close": 10.65, "volume": 285.0}, {"date": "2026-07-06", "close": 10.66, "volume": 7640.0}, {"date": "2026-07-07", "close": 10.66, "volume": 200303.0}, {"date": "2026-07-08", "close": 10.66, "volume": 225386.0}, {"date": "2026-07-09", "close": 10.655, "volume": 33963.0}, {"date": "2026-07-10", "close": 10.6599, "volume": 4565.0}, {"date": "2026-07-13", "close": 10.68, "volume": 4457.0}, {"date": "2026-07-14", "close": 10.67, "volume": 48819.0}, {"date": "2026-07-15", "close": 10.68, "volume": 390.0}, {"date": "2026-07-16", "close": 10.65, "volume": 138758.0}, {"date": "2026-07-17", "close": 10.67, "volume": 813.0}, {"date": "2026-07-20", "close": 10.7, "volume": 5422.0}, {"date": "2026-07-21", "close": 10.7, "volume": null}, {"date": "2026-07-22", "close": 10.7, "volume": null}, {"date": "2026-07-23", "close": 10.69, "volume": 73319.0}, {"date": "2026-07-24", "close": 10.7, "volume": 537.0}, {"date": "2026-07-27", "close": 10.7, "volume": null}, {"date": "2026-07-28", "close": 10.71, "volume": 10023.0}, {"date": "2026-07-29", "close": 10.71, "volume": 9547.0}, {"date": "2026-07-30", "close": 10.71, "volume": null}, {"date": "2026-07-31", "close": 10.71, "volume": 8532.0}, {"date": "2026-08-03", "close": 10.71, "volume": null}, {"date": "2026-08-04", "close": 10.71, "volume": null}, {"date": "2026-08-05", "close": 10.71, "volume": null}, {"date": "2026-08-06", "close": 10.71, "volume": null}, {"date": "2026-08-07", "close": 10.705, "volume": 1111.0}, {"date": "2026-08-10", "close": 10.71, "volume": 3744.0}, {"date": "2026-08-11", "close": 10.71, "volume": null}, {"date": "2026-08-12", "close": 10.71, "volume": null}, {"date": "2026-08-13", "close": 10.71, "volume": null}, {"date": "2026-08-14", "close": 10.71, "volume": null}, {"date": "2026-08-17", "close": 10.72, "volume": 25044.0}, {"date": "2026-08-18", "close": 10.72, "volume": 296.0}, {"date": "2026-08-19", "close": 10.72, "volume": 4126.0}, {"date": "2026-08-20", "close": 10.725, "volume": 1727.0}, {"date": "2026-08-21", "close": 10.75, "volume": 82322.0}, {"date": "2026-08-24", "close": 10.74, "volume": 25141.0}, {"date": "2026-08-25", "close": 10.76, "volume": 15135.0}, {"date": "2026-08-26", "close": 10.76, "volume": 12300.0}, {"date": "2026-08-27", "close": 10.76, "volume": 16916.0}, {"date": "2026-08-28", "close": 10.75, "volume": 4228.0}, {"date": "2026-08-31", "close": 10.75, "volume": 4130.0}, {"date": "2026-09-01", "close": 10.755, "volume": 27988.0}, {"date": "2026-09-02", "close": 10.76, "volume": 18220.0}, {"date": "2026-09-03", "close": 10.75, "volume": 109.0}, {"date": "2026-09-04", "close": 10.76, "volume": 29709.0}, {"date": "2026-09-08", "close": 10.79, "volume": 519523.0}, {"date": "2026-09-09", "close": 10.8, "volume": 3235.0}, {"date": "2026-09-10", "close": 10.8, "volume": 34843.0}, {"date": "2026-09-11", "close": 10.8, "volume": 802.0}, {"date": "2026-09-14", "close": 10.83, "volume": 164452.0}, {"date": "2026-09-15", "close": 10.84, "volume": 1550.0}, {"date": "2026-09-16", "close": 10.84, "volume": 2114.0}, {"date": "2026-09-17", "close": 10.84, "volume": 921.0}, {"date": "2026-09-18", "close": 10.84, "volume": 352.0}], "refreshing": true}