{"ticker": "DRDB", "overview": {"name": "Roman DBDR Acquisition Corp. II - 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": "DRDB", "has_prices": true, "as_of": "2026-09-18", "last": 10.68, "prev_close": 10.67, "change": 0.009999999999999787, "change_pct": 0.0009372071227741132, "session_volume": 318.0, "vwap_5": 10.673970037453183, "vwap_20": 10.665449662575687, "vwap_60": 10.614941224032432, "vwap_250": 10.481550243563987, "high_52w": 10.68, "low_52w": 10.41, "avg_volume_20": 61671.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000225", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "AQR CAPITAL MANAGEMENT LLC takes a 5.13% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000225-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001172661-26-003560", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "ARISTEIA CAPITAL, L.L.C. moves to a 4.5% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-003560-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001688382-26-000033", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "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": "Fort Baker Capital Management LP raises a passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000033-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000919574-26-005337", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE 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": "HIGHBRIDGE CAPITAL MANAGEMENT LLC moves to a 9.3% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-005337-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000312069-26-000212", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "BARCLAYS PLC takes a 5% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000212-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0001076809-26-000081", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, 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": "GLAZER CAPITAL, LLC takes a 5.22% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000081-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0001104659-26-095414", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL 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": "MIZUHO FINANCIAL GROUP INC takes a 6.8% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095414-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0001628280-26-053615", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "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 DRDB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053615-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "13DG-0000919574-26-003196", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT 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": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 7.5% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003196-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001905106-26-000081", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, 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": "METEORA CAPITAL, LLC moves to a 4.14% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000081-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001172661-26-001887", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "ARISTEIA CAPITAL, L.L.C. moves to a 5.37% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-001887-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0001628280-26-032403", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "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 DRDB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032403-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000225", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "AQR CAPITAL MANAGEMENT LLC takes a 5.13% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000225-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001172661-26-003560", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "ARISTEIA CAPITAL, L.L.C. moves to a 4.5% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-003560-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0001688382-26-000033", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "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": "Fort Baker Capital Management LP raises a passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000033-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000919574-26-005337", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE 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": "HIGHBRIDGE CAPITAL MANAGEMENT LLC moves to a 9.3% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-005337-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116140}, {"id": "13DG-0000312069-26-000212", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "BARCLAYS PLC takes a 5% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000212-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0001076809-26-000081", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, 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": "GLAZER CAPITAL, LLC takes a 5.22% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000081-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0001104659-26-095414", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL 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": "MIZUHO FINANCIAL GROUP INC takes a 6.8% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095414-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117580}, {"id": "13DG-0001628280-26-053615", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "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 DRDB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053615-index.htm", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129100}, {"id": "13DG-0000919574-26-003196", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Highbridge Capital Management LLC", "who_key": "HIGHBRIDGE CAPITAL MANAGEMENT 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": "HIGHBRIDGE CAPITAL MANAGEMENT LLC takes a 7.5% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/919185/0000919574-26-003196-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001905106-26-000081", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, 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": "METEORA CAPITAL, LLC moves to a 4.14% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000081-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247180}, {"id": "13DG-0001172661-26-001887", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "who": "Aristeia Capital, l.l.c.", "who_key": "ARISTEIA CAPITAL, L.L.C.", "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": "ARISTEIA CAPITAL, L.L.C. moves to a 5.37% passive stake in DRDB", "source_url": "https://www.sec.gov/Archives/edgar/data/1080171/0001172661-26-001887-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248620}, {"id": "13DG-0001628280-26-032403", "src": "13DG", "ticker": "DRDB", "cik": "2032528", "company": "Roman DBDR Acquisition Corp. II", "company_raw": "Roman DBDR Acquisition Corp. II", "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 DRDB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032403-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258700}], "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": "Roman DBDR Acquisition Corp. II - Warrants", "new_value": "Roman DBDR Acquisition Corp. II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002032528", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002032528", "applied": 1, "detected_at": "2026-09-11T14:34:55.131041"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DRDBU", "new_value": "Roman DBDR Acquisition Corp. II - Unit", "effective": "", "evidence": "DRDBU is listed again under the same company (Roman DBDR Acquisition Corp. II - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.865483"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DRDBW", "new_value": "Roman DBDR Acquisition Corp. II - Warrants", "effective": "", "evidence": "DRDBW is listed again under the same company (Roman DBDR Acquisition Corp. II - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.585549"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DRDB", "new_value": "Roman DBDR Acquisition Corp. II - Ordinary shares", "effective": "", "evidence": "DRDB is listed again under the same company (Roman DBDR Acquisition Corp. II - Ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.585469"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DRDB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-02-03", "close": 9.91, "volume": 277864.0}, {"date": "2025-02-04", "close": 9.9, "volume": 527800.0}, {"date": "2025-02-05", "close": 9.91, "volume": 54402.0}, {"date": "2025-02-06", "close": 9.92, "volume": 235260.0}, {"date": "2025-02-07", "close": 9.91, "volume": 497.0}, {"date": "2025-02-10", "close": 9.92, "volume": 1564.0}, {"date": "2025-02-11", "close": 9.93, "volume": 104242.0}, {"date": "2025-02-12", "close": 9.92, "volume": 175397.0}, {"date": "2025-02-13", "close": 9.92, "volume": 334574.0}, {"date": "2025-02-14", "close": 9.9299, "volume": 5108.0}, {"date": "2025-02-18", "close": 9.93, "volume": 181946.0}, {"date": "2025-02-19", "close": 9.93, "volume": 414.0}, {"date": "2025-02-20", "close": 9.94, "volume": 232773.0}, {"date": "2025-02-21", "close": 9.93, "volume": 32002.0}, {"date": "2025-02-24", "close": 9.94, "volume": 462071.0}, {"date": "2025-02-25", "close": 9.935, "volume": 113156.0}, {"date": "2025-02-26", "close": 9.95, "volume": 17132.0}, {"date": "2025-02-27", "close": 9.95, "volume": 140459.0}, {"date": "2025-02-28", "close": 9.94, "volume": 8965.0}, {"date": "2025-03-03", "close": 9.95, "volume": 219400.0}, {"date": "2025-03-04", "close": 9.95, "volume": 225459.0}, {"date": "2025-03-05", "close": 9.94, "volume": 118566.0}, {"date": "2025-03-06", "close": 9.96, "volume": 24663.0}, {"date": "2025-03-07", "close": 9.98, "volume": 96040.0}, {"date": "2025-03-10", "close": 9.98, "volume": 45396.0}, {"date": "2025-03-11", "close": 9.98, "volume": 1678.0}, {"date": "2025-03-12", "close": 9.98, "volume": 18301.0}, {"date": "2025-03-13", "close": 9.99, "volume": 1983.0}, {"date": "2025-03-14", "close": 9.99, "volume": 169320.0}, {"date": "2025-03-17", "close": 9.99, "volume": 48038.0}, {"date": "2025-03-18", "close": 10.0, "volume": 1317.0}, {"date": "2025-03-19", "close": 9.98, "volume": 150.0}, {"date": "2025-03-20", "close": 10.01, "volume": 213684.0}, {"date": "2025-03-21", "close": 10.01, "volume": 2272.0}, {"date": "2025-03-24", "close": 10.0, "volume": 27462.0}, {"date": "2025-03-25", "close": 10.0, "volume": 7155.0}, {"date": "2025-03-26", "close": 10.0, "volume": 5279.0}, {"date": "2025-03-27", "close": 10.04, "volume": 827084.0}, {"date": "2025-03-28", "close": 10.04, "volume": 5702.0}, {"date": "2025-03-31", "close": 10.03, "volume": 494.0}, {"date": "2025-04-01", "close": 10.01, "volume": 7257.0}, {"date": "2025-04-02", "close": 10.03, "volume": 4563.0}, {"date": "2025-04-03", "close": 10.06, "volume": 4839.0}, {"date": "2025-04-04", "close": 10.02, "volume": 37086.0}, {"date": "2025-04-07", "close": 9.99, "volume": 1136498.0}, {"date": "2025-04-08", "close": 10.01, "volume": 225287.0}, {"date": "2025-04-09", "close": 10.0, "volume": 13399.0}, {"date": "2025-04-10", "close": 10.0, "volume": 160438.0}, {"date": "2025-04-11", "close": 10.0, "volume": 200270.0}, {"date": "2025-04-14", "close": 10.0, "volume": 472.0}, {"date": "2025-04-15", "close": 10.0096, "volume": 4926.0}, {"date": "2025-04-16", "close": 10.0096, "volume": null}, {"date": "2025-04-17", "close": 9.9999, "volume": 37508.0}, {"date": "2025-04-21", "close": 10.005, "volume": 85355.0}, {"date": "2025-04-22", "close": 10.0, "volume": 11870.0}, {"date": "2025-04-23", "close": 10.02, "volume": 9179.0}, {"date": "2025-04-24", "close": 10.05, "volume": 167645.0}, {"date": "2025-04-25", "close": 10.05, "volume": 43520.0}, {"date": "2025-04-28", "close": 10.08, "volume": 588989.0}, {"date": "2025-04-29", "close": 10.09, "volume": 781299.0}, {"date": "2025-04-30", "close": 10.13, "volume": 342005.0}, {"date": "2025-05-01", "close": 10.16, "volume": 342234.0}, {"date": "2025-05-02", "close": 10.15, "volume": 335630.0}, {"date": "2025-05-05", "close": 10.17, "volume": 52607.0}, {"date": "2025-05-06", "close": 10.18, "volume": 425367.0}, {"date": "2025-05-07", "close": 10.18, "volume": 1719.0}, {"date": "2025-05-08", "close": 10.18, "volume": 171546.0}, {"date": "2025-05-09", "close": 10.175, "volume": 118285.0}, {"date": "2025-05-12", "close": 10.18, "volume": 39868.0}, {"date": "2025-05-13", "close": 10.19, "volume": 37499.0}, {"date": "2025-05-14", "close": 10.24, "volume": 54972.0}, {"date": "2025-05-15", "close": 10.205, "volume": 20767.0}, {"date": "2025-05-16", "close": 10.205, "volume": 7034.0}, {"date": "2025-05-19", "close": 10.22, "volume": 314786.0}, {"date": "2025-05-20", "close": 10.22, "volume": 517103.0}, {"date": "2025-05-21", "close": 10.22, "volume": 229994.0}, {"date": "2025-05-22", "close": 10.21, "volume": 31487.0}, {"date": "2025-05-23", "close": 10.22, "volume": 1328.0}, {"date": "2025-05-27", "close": 10.25, "volume": 174272.0}, {"date": "2025-05-28", "close": 10.26, "volume": 133459.0}, {"date": "2025-05-29", "close": 10.25, "volume": 15239.0}, {"date": "2025-05-30", "close": 10.27, "volume": 182351.0}, {"date": "2025-06-02", "close": 10.2799, "volume": 15557.0}, {"date": "2025-06-03", "close": 10.3, "volume": 177571.0}, {"date": "2025-06-04", "close": 10.29, "volume": 145902.0}, {"date": "2025-06-05", "close": 10.33, "volume": 114339.0}, {"date": "2025-06-06", "close": 10.33, "volume": 307979.0}, {"date": "2025-06-09", "close": 10.35, "volume": 27594.0}, {"date": "2025-06-10", "close": 10.36, "volume": 143651.0}, {"date": "2025-06-11", "close": 10.35, "volume": 23005.0}, {"date": "2025-06-12", "close": 10.39, "volume": 34941.0}, {"date": "2025-06-13", "close": 10.35, "volume": 155900.0}, {"date": "2025-06-16", "close": 10.35, "volume": 34405.0}, {"date": "2025-06-17", "close": 10.37, "volume": 5682.0}, {"date": "2025-06-18", "close": 10.36, "volume": 19499.0}, {"date": "2025-06-20", "close": 10.36, "volume": 42032.0}, {"date": "2025-06-23", "close": 10.35, "volume": 272583.0}, {"date": "2025-06-24", "close": 10.36, "volume": 348895.0}, {"date": "2025-06-25", "close": 10.32, "volume": 259034.0}, {"date": "2025-06-26", "close": 10.31, "volume": 217852.0}, {"date": "2025-06-27", "close": 10.3, "volume": 71431.0}, {"date": "2025-06-30", "close": 10.31, "volume": 36866.0}, {"date": "2025-07-01", "close": 10.3, "volume": 42227.0}, {"date": "2025-07-02", "close": 10.29, "volume": 64462.0}, {"date": "2025-07-03", "close": 10.32, "volume": 1405.0}, {"date": "2025-07-07", "close": 10.29, "volume": 239888.0}, {"date": "2025-07-08", "close": 10.27, "volume": 176261.0}, {"date": "2025-07-09", "close": 10.27, "volume": 300214.0}, {"date": "2025-07-10", "close": 10.26, "volume": 35827.0}, {"date": "2025-07-11", "close": 10.26, "volume": 84414.0}, {"date": "2025-07-14", "close": 10.26, "volume": 146009.0}, {"date": "2025-07-15", "close": 10.255, "volume": 307900.0}, {"date": "2025-07-16", "close": 10.25, "volume": 37955.0}, {"date": "2025-07-17", "close": 10.25, "volume": 6225.0}, {"date": "2025-07-18", "close": 10.25, "volume": 14426.0}, {"date": "2025-07-21", "close": 10.27, "volume": 416183.0}, {"date": "2025-07-22", "close": 10.26, "volume": 232650.0}, {"date": "2025-07-23", "close": 10.27, "volume": 130025.0}, {"date": "2025-07-24", "close": 10.28, "volume": 3514.0}, {"date": "2025-07-25", "close": 10.28, "volume": 14978.0}, {"date": "2025-07-28", "close": 10.285, "volume": 34820.0}, {"date": "2025-07-29", "close": 10.275, "volume": 13400.0}, {"date": "2025-07-30", "close": 10.275, "volume": 201009.0}, {"date": "2025-07-31", "close": 10.275, "volume": 10545.0}, {"date": "2025-08-01", "close": 10.275, "volume": 102361.0}, {"date": "2025-08-04", "close": 10.27, "volume": 125093.0}, {"date": "2025-08-05", "close": 10.27, "volume": 243494.0}, {"date": "2025-08-06", "close": 10.28, "volume": 45786.0}, {"date": "2025-08-07", "close": 10.27, "volume": 135526.0}, {"date": "2025-08-08", "close": 10.27, "volume": 117606.0}, {"date": "2025-08-11", "close": 10.2729, "volume": 34159.0}, {"date": "2025-08-12", "close": 10.25, "volume": 100260.0}, {"date": "2025-08-13", "close": 10.2644, "volume": 104807.0}, {"date": "2025-08-14", "close": 10.27, "volume": 479205.0}, {"date": "2025-08-15", "close": 10.27, "volume": 2700.0}, {"date": "2025-08-18", "close": 10.28, "volume": 22944.0}, {"date": "2025-08-19", "close": 10.29, "volume": 163878.0}, {"date": "2025-08-20", "close": 10.27, "volume": 155883.0}, {"date": "2025-08-21", "close": 10.28, "volume": 1317.0}, {"date": "2025-08-22", "close": 10.29, "volume": 13261.0}, {"date": "2025-08-25", "close": 10.29, "volume": 4359.0}, {"date": "2025-08-26", "close": 10.275, "volume": 6944.0}, {"date": "2025-08-27", "close": 10.27, "volume": 51418.0}, {"date": "2025-08-28", "close": 10.2801, "volume": 22949.0}, {"date": "2025-08-29", "close": 10.275, "volume": 169.0}, {"date": "2025-09-02", "close": 10.27, "volume": 12393.0}, {"date": "2025-09-03", "close": 10.27, "volume": 111.0}, {"date": "2025-09-04", "close": 10.27, "volume": 196280.0}, {"date": "2025-09-05", "close": 10.28, "volume": 513341.0}, {"date": "2025-09-08", "close": 10.28, "volume": 712.0}, {"date": "2025-09-09", "close": 10.28, "volume": 11538.0}, {"date": "2025-09-10", "close": 10.29, "volume": 200.0}, {"date": "2025-09-11", "close": 10.29, "volume": null}, {"date": "2025-09-12", "close": 10.29, "volume": null}, {"date": "2025-09-15", "close": 10.2841, "volume": 500.0}, {"date": "2025-09-16", "close": 10.2872, "volume": 1100.0}, {"date": "2025-09-17", "close": 10.2872, "volume": null}, {"date": "2025-09-18", "close": 10.2872, "volume": null}, {"date": "2025-09-19", "close": 10.29, "volume": 21979.0}, {"date": "2025-09-22", "close": 10.29, "volume": 1384.0}, {"date": "2025-09-23", "close": 10.29, "volume": 19478.0}, {"date": "2025-09-24", "close": 10.32, "volume": 1471.0}, {"date": "2025-09-25", "close": 10.32, "volume": null}, {"date": "2025-09-26", "close": 10.32, "volume": null}, {"date": "2025-09-29", "close": 10.29, "volume": 160.0}, {"date": "2025-09-30", "close": 10.319, "volume": 11784.0}, {"date": "2025-10-01", "close": 10.32, "volume": 100121.0}, {"date": "2025-10-02", "close": 10.31, "volume": 233.0}, {"date": "2025-10-03", "close": 10.3, "volume": 3315.0}, {"date": "2025-10-06", "close": 10.3072, "volume": 741.0}, {"date": "2025-10-07", "close": 10.33, "volume": 82326.0}, {"date": "2025-10-08", "close": 10.33, "volume": 27826.0}, {"date": "2025-10-09", "close": 10.33, "volume": 4190.0}, {"date": "2025-10-10", "close": 10.33, "volume": 39415.0}, {"date": "2025-10-13", "close": 10.34, "volume": 1702.0}, {"date": "2025-10-14", "close": 10.4, "volume": 950864.0}, {"date": "2025-10-15", "close": 10.43, "volume": 65349.0}, {"date": "2025-10-16", "close": 10.42, "volume": 114315.0}, {"date": "2025-10-17", "close": 10.42, "volume": null}, {"date": "2025-10-20", "close": 10.4118, "volume": 1500.0}, {"date": "2025-10-21", "close": 10.38, "volume": 16251.0}, {"date": "2025-10-22", "close": 10.42, "volume": 561.0}, {"date": "2025-10-23", "close": 10.407, "volume": 3226.0}, {"date": "2025-10-24", "close": 10.45, "volume": 51777.0}, {"date": "2025-10-27", "close": 10.42, "volume": 26425.0}, {"date": "2025-10-28", "close": 10.45, "volume": 25842.0}, {"date": "2025-10-29", "close": 10.46, "volume": 741.0}, {"date": "2025-10-30", "close": 10.47, "volume": 2392.0}, {"date": "2025-10-31", "close": 10.4328, "volume": 7204.0}, {"date": "2025-11-03", "close": 10.41, "volume": 11930.0}, {"date": "2025-11-04", "close": 10.43, "volume": 2967.0}, {"date": "2025-11-05", "close": 10.47, "volume": 1493.0}, {"date": "2025-11-06", "close": 10.47, "volume": null}, {"date": "2025-11-07", "close": 10.435, "volume": 92557.0}, {"date": "2025-11-10", "close": 10.44, "volume": 433.0}, {"date": "2025-11-11", "close": 10.44, "volume": 175126.0}, {"date": "2025-11-12", "close": 10.4609, "volume": 145868.0}, {"date": "2025-11-13", "close": 10.45, "volume": 3328.0}, {"date": "2025-11-14", "close": 10.45, "volume": 12051.0}, {"date": "2025-11-17", "close": 10.45, "volume": 5993.0}, {"date": "2025-11-18", "close": 10.44, "volume": 604280.0}, {"date": "2025-11-19", "close": 10.44, "volume": null}, {"date": "2025-11-20", "close": 10.4499, "volume": 1437.0}, {"date": "2025-11-21", "close": 10.44, "volume": 14616.0}, {"date": "2025-11-24", "close": 10.44, "volume": null}, {"date": "2025-11-25", "close": 10.43, "volume": 1545.0}, {"date": "2025-11-26", "close": 10.439, "volume": 14433.0}, {"date": "2025-11-28", "close": 10.4459, "volume": 1593.0}, {"date": "2025-12-01", "close": 10.44, "volume": 25086.0}, {"date": "2025-12-02", "close": 10.44, "volume": 1444.0}, {"date": "2025-12-03", "close": 10.45, "volume": 15816.0}, {"date": "2025-12-04", "close": 10.44, "volume": 30170.0}, {"date": "2025-12-05", "close": 10.42, "volume": 635.0}, {"date": "2025-12-08", "close": 10.42, "volume": null}, {"date": "2025-12-09", "close": 10.47, "volume": 102.0}, {"date": "2025-12-10", "close": 10.45, "volume": 23866.0}, {"date": "2025-12-11", "close": 10.45, "volume": 39739.0}, {"date": "2025-12-12", "close": 10.43, "volume": 19783.0}, {"date": "2025-12-15", "close": 10.44, "volume": 45710.0}, {"date": "2025-12-16", "close": 10.44, "volume": null}, {"date": "2025-12-17", "close": 10.42, "volume": 21348.0}, {"date": "2025-12-18", "close": 10.4353, "volume": 1723.0}, {"date": "2025-12-19", "close": 10.45, "volume": 1506.0}, {"date": "2025-12-22", "close": 10.43, "volume": 116.0}, {"date": "2025-12-23", "close": 10.42, "volume": 1225.0}, {"date": "2025-12-24", "close": 10.42, "volume": 116.0}, {"date": "2025-12-26", "close": 10.42, "volume": 114.0}, {"date": "2025-12-29", "close": 10.44, "volume": 128596.0}, {"date": "2025-12-30", "close": 10.46, "volume": 3552.0}, {"date": "2025-12-31", "close": 10.43, "volume": 7256.0}, {"date": "2026-01-02", "close": 10.4252, "volume": 5645.0}, {"date": "2026-01-05", "close": 10.44, "volume": 1971.0}, {"date": "2026-01-06", "close": 10.44, "volume": null}, {"date": "2026-01-07", "close": 10.44, "volume": null}, {"date": "2026-01-08", "close": 10.45, "volume": 7518.0}, {"date": "2026-01-09", "close": 10.43, "volume": 5955.0}, {"date": "2026-01-12", "close": 10.4394, "volume": 10066.0}, {"date": "2026-01-13", "close": 10.48, "volume": 59464.0}, {"date": "2026-01-14", "close": 10.5, "volume": 34584.0}, {"date": "2026-01-15", "close": 10.54, "volume": 655.0}, {"date": "2026-01-16", "close": 10.54, "volume": null}, {"date": "2026-01-20", "close": 10.46, "volume": 266.0}, {"date": "2026-01-21", "close": 10.46, "volume": 1444.0}, {"date": "2026-01-22", "close": 10.53, "volume": 415471.0}, {"date": "2026-01-23", "close": 10.53, "volume": null}, {"date": "2026-01-26", "close": 10.4828, "volume": 25138.0}, {"date": "2026-01-27", "close": 10.51, "volume": 7773.0}, {"date": "2026-01-28", "close": 10.51, "volume": 24290.0}, {"date": "2026-01-29", "close": 10.5, "volume": 11563.0}, {"date": "2026-01-30", "close": 10.48, "volume": 14438.0}, {"date": "2026-02-02", "close": 10.51, "volume": 41938.0}, {"date": "2026-02-03", "close": 10.49, "volume": 8075.0}, {"date": "2026-02-04", "close": 10.485, "volume": 6514.0}, {"date": "2026-02-05", "close": 10.48, "volume": 475.0}, {"date": "2026-02-06", "close": 10.46, "volume": 6309.0}, {"date": "2026-02-09", "close": 10.47, "volume": 149.0}, {"date": "2026-02-10", "close": 10.47, "volume": 14484.0}, {"date": "2026-02-11", "close": 10.46, "volume": 7858.0}, {"date": "2026-02-12", "close": 10.46, "volume": 939.0}, {"date": "2026-02-13", "close": 10.475, "volume": 1031.0}, {"date": "2026-02-17", "close": 10.46, "volume": 681.0}, {"date": "2026-02-18", "close": 10.45, "volume": 25843.0}, {"date": "2026-02-19", "close": 10.4337, "volume": 54385.0}, {"date": "2026-02-20", "close": 10.43, "volume": 24750.0}, {"date": "2026-02-23", "close": 10.44, "volume": 19040.0}, {"date": "2026-02-24", "close": 10.43, "volume": 51240.0}, {"date": "2026-02-25", "close": 10.43, "volume": 147.0}, {"date": "2026-02-26", "close": 10.46, "volume": 11817.0}, {"date": "2026-02-27", "close": 10.43, "volume": 4315832.0}, {"date": "2026-03-02", "close": 10.43, "volume": 191300.0}, {"date": "2026-03-03", "close": 10.43, "volume": 421975.0}, {"date": "2026-03-04", "close": 10.44, "volume": 931944.0}, {"date": "2026-03-05", "close": 10.45, "volume": 18331.0}, {"date": "2026-03-06", "close": 10.44, "volume": 167477.0}, {"date": "2026-03-09", "close": 10.45, "volume": 237723.0}, {"date": "2026-03-10", "close": 10.45, "volume": 8039.0}, {"date": "2026-03-11", "close": 10.45, "volume": 733061.0}, {"date": "2026-03-12", "close": 10.44, "volume": 274945.0}, {"date": "2026-03-13", "close": 10.45, "volume": 719171.0}, {"date": "2026-03-16", "close": 10.45, "volume": 614139.0}, {"date": "2026-03-17", "close": 10.45, "volume": 228962.0}, {"date": "2026-03-18", "close": 10.46, "volume": 170651.0}, {"date": "2026-03-19", "close": 10.47, "volume": 11379.0}, {"date": "2026-03-20", "close": 10.48, "volume": 137544.0}, {"date": "2026-03-23", "close": 10.45, "volume": 16295.0}, {"date": "2026-03-24", "close": 10.46, "volume": 54930.0}, {"date": "2026-03-25", "close": 10.47, "volume": 47917.0}, {"date": "2026-03-26", "close": 10.5, "volume": 139906.0}, {"date": "2026-03-27", "close": 10.4734, "volume": 33029.0}, {"date": "2026-03-30", "close": 10.47, "volume": 1794.0}, {"date": "2026-03-31", "close": 10.47, "volume": 104129.0}, {"date": "2026-04-01", "close": 10.48, "volume": 14552.0}, {"date": "2026-04-02", "close": 10.48, "volume": 219952.0}, {"date": "2026-04-06", "close": 10.4851, "volume": 2397.0}, {"date": "2026-04-07", "close": 10.485, "volume": 16081.0}, {"date": "2026-04-08", "close": 10.49, "volume": 15025.0}, {"date": "2026-04-09", "close": 10.49, "volume": 1406.0}, {"date": "2026-04-10", "close": 10.49, "volume": 699.0}, {"date": "2026-04-13", "close": 10.49, "volume": 379.0}, {"date": "2026-04-14", "close": 10.49, "volume": 104660.0}, {"date": "2026-04-15", "close": 10.49, "volume": 14554.0}, {"date": "2026-04-16", "close": 10.52, "volume": 4337.0}, {"date": "2026-04-17", "close": 10.51, "volume": 329.0}, {"date": "2026-04-20", "close": 10.5101, "volume": 8761.0}, {"date": "2026-04-21", "close": 10.51, "volume": 390.0}, {"date": "2026-04-22", "close": 10.51, "volume": 1400.0}, {"date": "2026-04-23", "close": 10.52, "volume": 17853.0}, {"date": "2026-04-24", "close": 10.5135, "volume": 15875.0}, {"date": "2026-04-27", "close": 10.5199, "volume": 419.0}, {"date": "2026-04-28", "close": 10.51, "volume": 211.0}, {"date": "2026-04-29", "close": 10.52, "volume": 87902.0}, {"date": "2026-04-30", "close": 10.51, "volume": 2959773.0}, {"date": "2026-05-01", "close": 10.52, "volume": 425385.0}, {"date": "2026-05-04", "close": 10.51, "volume": 292960.0}, {"date": "2026-05-05", "close": 10.52, "volume": 296329.0}, {"date": "2026-05-06", "close": 10.52, "volume": 242824.0}, {"date": "2026-05-07", "close": 10.51, "volume": 58675.0}, {"date": "2026-05-08", "close": 10.525, "volume": 8287.0}, {"date": "2026-05-11", "close": 10.52, "volume": 27773.0}, {"date": "2026-05-12", "close": 10.52, "volume": 8308.0}, {"date": "2026-05-13", "close": 10.52, "volume": 276452.0}, {"date": "2026-05-14", "close": 10.53, "volume": 2292.0}, {"date": "2026-05-15", "close": 10.53, "volume": 8084.0}, {"date": "2026-05-18", "close": 10.545, "volume": 23233.0}, {"date": "2026-05-19", "close": 10.545, "volume": 26451.0}, {"date": "2026-05-20", "close": 10.54, "volume": 445.0}, {"date": "2026-05-21", "close": 10.54, "volume": 29505.0}, {"date": "2026-05-22", "close": 10.53, "volume": 72788.0}, {"date": "2026-05-26", "close": 10.515, "volume": 32978.0}, {"date": "2026-05-27", "close": 10.52, "volume": 314331.0}, {"date": "2026-05-28", "close": 10.52, "volume": 59367.0}, {"date": "2026-05-29", "close": 10.52, "volume": 96829.0}, {"date": "2026-06-01", "close": 10.52, "volume": 42350.0}, {"date": "2026-06-02", "close": 10.56, "volume": 89413.0}, {"date": "2026-06-03", "close": 10.53, "volume": 45672.0}, {"date": "2026-06-04", "close": 10.52, "volume": 133893.0}, {"date": "2026-06-05", "close": 10.54, "volume": 100227.0}, {"date": "2026-06-08", "close": 10.54, "volume": 48847.0}, {"date": "2026-06-09", "close": 10.53, "volume": 57783.0}, {"date": "2026-06-10", "close": 10.52, "volume": 79322.0}, {"date": "2026-06-11", "close": 10.52, "volume": 47219.0}, {"date": "2026-06-12", "close": 10.52, "volume": 97446.0}, {"date": "2026-06-15", "close": 10.52, "volume": 89005.0}, {"date": "2026-06-16", "close": 10.52, "volume": 140753.0}, {"date": "2026-06-17", "close": 10.5263, "volume": 26274.0}, {"date": "2026-06-18", "close": 10.52, "volume": 52501.0}, {"date": "2026-06-22", "close": 10.53, "volume": 50351.0}, {"date": "2026-06-23", "close": 10.53, "volume": 61089.0}, {"date": "2026-06-24", "close": 10.53, "volume": 683082.0}, {"date": "2026-06-25", "close": 10.53, "volume": 35467.0}, {"date": "2026-06-26", "close": 10.53, "volume": 32870.0}, {"date": "2026-06-29", "close": 10.53, "volume": 68412.0}, {"date": "2026-06-30", "close": 10.535, "volume": 71152.0}, {"date": "2026-07-01", "close": 10.5375, "volume": 27905.0}, {"date": "2026-07-02", "close": 10.55, "volume": 83061.0}, {"date": "2026-07-06", "close": 10.56, "volume": 8884.0}, {"date": "2026-07-07", "close": 10.56, "volume": 31405.0}, {"date": "2026-07-08", "close": 10.56, "volume": 1035.0}, {"date": "2026-07-09", "close": 10.5686, "volume": 247.0}, {"date": "2026-07-10", "close": 10.57, "volume": 8855.0}, {"date": "2026-07-13", "close": 10.58, "volume": 186296.0}, {"date": "2026-07-14", "close": 10.5715, "volume": 2154.0}, {"date": "2026-07-15", "close": 10.5715, "volume": null}, {"date": "2026-07-16", "close": 10.57, "volume": 154177.0}, {"date": "2026-07-17", "close": 10.57, "volume": 323.0}, {"date": "2026-07-20", "close": 10.58, "volume": 3234.0}, {"date": "2026-07-21", "close": 10.58, "volume": 692.0}, {"date": "2026-07-22", "close": 10.58, "volume": 210.0}, {"date": "2026-07-23", "close": 10.58, "volume": 62282.0}, {"date": "2026-07-24", "close": 10.585, "volume": 54466.0}, {"date": "2026-07-27", "close": 10.59, "volume": 10934.0}, {"date": "2026-07-28", "close": 10.61, "volume": 140261.0}, {"date": "2026-07-29", "close": 10.61, "volume": null}, {"date": "2026-07-30", "close": 10.61, "volume": 169395.0}, {"date": "2026-07-31", "close": 10.62, "volume": 153.0}, {"date": "2026-08-03", "close": 10.635, "volume": 938.0}, {"date": "2026-08-04", "close": 10.59, "volume": 3454.0}, {"date": "2026-08-05", "close": 10.59, "volume": null}, {"date": "2026-08-06", "close": 10.64, "volume": 286.0}, {"date": "2026-08-07", "close": 10.65, "volume": 976471.0}, {"date": "2026-08-10", "close": 10.65, "volume": 891.0}, {"date": "2026-08-11", "close": 10.64, "volume": 963.0}, {"date": "2026-08-12", "close": 10.64, "volume": null}, {"date": "2026-08-13", "close": 10.64, "volume": 8700.0}, {"date": "2026-08-14", "close": 10.65, "volume": 231.0}, {"date": "2026-08-17", "close": 10.65, "volume": null}, {"date": "2026-08-18", "close": 10.65, "volume": null}, {"date": "2026-08-19", "close": 10.65, "volume": null}, {"date": "2026-08-20", "close": 10.62, "volume": 789.0}, {"date": "2026-08-21", "close": 10.64, "volume": 38215.0}, {"date": "2026-08-24", "close": 10.64, "volume": 26183.0}, {"date": "2026-08-25", "close": 10.66, "volume": 624.0}, {"date": "2026-08-26", "close": 10.64, "volume": 221.0}, {"date": "2026-08-27", "close": 10.66, "volume": 1542.0}, {"date": "2026-08-28", "close": 10.66, "volume": 5310.0}, {"date": "2026-08-31", "close": 10.66, "volume": null}, {"date": "2026-09-01", "close": 10.66, "volume": null}, {"date": "2026-09-02", "close": 10.66, "volume": 10121.0}, {"date": "2026-09-03", "close": 10.67, "volume": 50015.0}, {"date": "2026-09-04", "close": 10.68, "volume": 100489.0}, {"date": "2026-09-08", "close": 10.68, "volume": null}, {"date": "2026-09-09", "close": 10.6601, "volume": 887.0}, {"date": "2026-09-10", "close": 10.67, "volume": 10684.0}, {"date": "2026-09-11", "close": 10.67, "volume": null}, {"date": "2026-09-14", "close": 10.67, "volume": 483.0}, {"date": "2026-09-15", "close": 10.67, "volume": null}, {"date": "2026-09-16", "close": 10.67, "volume": null}, {"date": "2026-09-17", "close": 10.67, "volume": null}, {"date": "2026-09-18", "close": 10.68, "volume": 318.0}], "refreshing": true}