{"ticker": "FACT", "overview": {"name": "FACT II Acquisition Corp. - 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": "FACT", "has_prices": true, "as_of": "2026-09-18", "last": 10.71, "prev_close": 10.71, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.716348216239878, "vwap_20": 10.703701971407572, "vwap_60": 10.650524406089596, "vwap_250": 10.554746196826045, "high_52w": 10.72, "low_52w": 10.33, "avg_volume_20": 10359.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005340", "src": "13DG", "ticker": "FACT", "cik": "2028935", "company": "FACT II Acquisition Corp.", "company_raw": "FACT II Acquisition Corp.", "who": "FACT II Acquisition Corp.", "who_key": "FACT II 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": "FACT II Acquisition Corp. takes a 8.7% passive stake in FACT", "source_url": "https://www.sec.gov/Archives/edgar/data/2028935/0000919574-26-005340-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000886982-26-000340", "src": "13DG", "ticker": "FACT", "cik": "2028935", "company": "FACT II Acquisition Corp.", "company_raw": "FACT II Acquisition Corp.", "who": "FACT II Acquisition Corp.", "who_key": "FACT II 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": "FACT II Acquisition Corp. moves to a 4.1% passive stake in FACT", "source_url": "https://www.sec.gov/Archives/edgar/data/2028935/0000886982-26-000340-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "13DG-0001628280-26-053925", "src": "13DG", "ticker": "FACT", "cik": "2028935", "company": "FACT II Acquisition Corp.", "company_raw": "FACT II Acquisition Corp.", "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 FACT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053925-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127600}, {"id": "13DG-0001346554-26-000037", "src": "13DG", "ticker": "FACT", "cik": "2028935", "company": "FACT II Acquisition Corp.", "company_raw": "FACT II Acquisition Corp.", "who": "FACT II Acquisition Corp.", "who_key": "FACT II 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": "FACT II Acquisition Corp. moves to a 8.1% passive stake in FACT", "source_url": "https://www.sec.gov/Archives/edgar/data/2028935/0001346554-26-000037-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "recent_buys": [], "institutional": [{"id": "13DG-0000919574-26-005340", "src": "13DG", "ticker": "FACT", "cik": "2028935", "company": "FACT II Acquisition Corp.", "company_raw": "FACT II Acquisition Corp.", "who": "FACT II Acquisition Corp.", "who_key": "FACT II 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": "FACT II Acquisition Corp. takes a 8.7% passive stake in FACT", "source_url": "https://www.sec.gov/Archives/edgar/data/2028935/0000919574-26-005340-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000886982-26-000340", "src": "13DG", "ticker": "FACT", "cik": "2028935", "company": "FACT II Acquisition Corp.", "company_raw": "FACT II Acquisition Corp.", "who": "FACT II Acquisition Corp.", "who_key": "FACT II 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": "FACT II Acquisition Corp. moves to a 4.1% passive stake in FACT", "source_url": "https://www.sec.gov/Archives/edgar/data/2028935/0000886982-26-000340-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "13DG-0001628280-26-053925", "src": "13DG", "ticker": "FACT", "cik": "2028935", "company": "FACT II Acquisition Corp.", "company_raw": "FACT II Acquisition Corp.", "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 FACT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053925-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127600}, {"id": "13DG-0001346554-26-000037", "src": "13DG", "ticker": "FACT", "cik": "2028935", "company": "FACT II Acquisition Corp.", "company_raw": "FACT II Acquisition Corp.", "who": "FACT II Acquisition Corp.", "who_key": "FACT II 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": "FACT II Acquisition Corp. moves to a 8.1% passive stake in FACT", "source_url": "https://www.sec.gov/Archives/edgar/data/2028935/0001346554-26-000037-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "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": "FACT II Acquisition Corp. - Unit", "new_value": "FACT II Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028935", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028935", "applied": 1, "detected_at": "2026-10-24T10:54:32.717506"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FACTU", "new_value": "FACT II Acquisition Corp. - Unit", "effective": "", "evidence": "FACTU is listed again under the same company (FACT II Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.873417"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FACT", "new_value": "FACT II Acquisition Corp. - Class A Ordinary Shares", "effective": "", "evidence": "FACT is listed again under the same company (FACT II Acquisition Corp. - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.873342"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FACTW", "new_value": "FACT II Acquisition Corp. - Warrant", "effective": "", "evidence": "FACTW is listed again under the same company (FACT II Acquisition Corp. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.591432"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FACT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-20", "close": 9.88, "volume": null}, {"date": "2024-12-23", "close": 9.85, "volume": 1322.0}, {"date": "2024-12-24", "close": 9.85, "volume": null}, {"date": "2024-12-26", "close": 9.85, "volume": null}, {"date": "2024-12-27", "close": 9.88, "volume": 500171.0}, {"date": "2024-12-30", "close": 9.9, "volume": 250263.0}, {"date": "2024-12-31", "close": 9.9, "volume": null}, {"date": "2025-01-02", "close": 9.89, "volume": 250135.0}, {"date": "2025-01-03", "close": 9.89, "volume": null}, {"date": "2025-01-06", "close": 9.89, "volume": null}, {"date": "2025-01-07", "close": 9.89, "volume": null}, {"date": "2025-01-08", "close": 9.89, "volume": null}, {"date": "2025-01-10", "close": 9.89, "volume": 130025.0}, {"date": "2025-01-13", "close": 9.89, "volume": 50000.0}, {"date": "2025-01-14", "close": 9.9, "volume": 162810.0}, {"date": "2025-01-15", "close": 9.91, "volume": 20002.0}, {"date": "2025-01-16", "close": 9.903, "volume": 378.0}, {"date": "2025-01-17", "close": 9.9171, "volume": 15282.0}, {"date": "2025-01-21", "close": 9.9171, "volume": null}, {"date": "2025-01-22", "close": 9.92, "volume": 39000.0}, {"date": "2025-01-23", "close": 9.92, "volume": null}, {"date": "2025-01-24", "close": 9.925, "volume": 1920.0}, {"date": "2025-01-27", "close": 9.93, "volume": 101.0}, {"date": "2025-01-28", "close": 9.93, "volume": 110.0}, {"date": "2025-01-29", "close": 9.94, "volume": 78336.0}, {"date": "2025-01-30", "close": 9.9249, "volume": 8359.0}, {"date": "2025-01-31", "close": 9.94, "volume": 102114.0}, {"date": "2025-02-03", "close": 9.9441, "volume": 13503.0}, {"date": "2025-02-04", "close": 9.94, "volume": 3339.0}, {"date": "2025-02-05", "close": 9.95, "volume": 8894.0}, {"date": "2025-02-06", "close": 9.95, "volume": null}, {"date": "2025-02-07", "close": 9.975, "volume": 105613.0}, {"date": "2025-02-10", "close": 9.95, "volume": 1337.0}, {"date": "2025-02-11", "close": 9.95, "volume": 30359.0}, {"date": "2025-02-12", "close": 9.95, "volume": 501643.0}, {"date": "2025-02-13", "close": 9.97, "volume": 19347.0}, {"date": "2025-02-14", "close": 9.97, "volume": null}, {"date": "2025-02-18", "close": 9.965, "volume": 20670.0}, {"date": "2025-02-19", "close": 9.97, "volume": 2303.0}, {"date": "2025-02-20", "close": 9.97, "volume": 1103.0}, {"date": "2025-02-21", "close": 9.97, "volume": 17902.0}, {"date": "2025-02-24", "close": 9.98, "volume": 4515.0}, {"date": "2025-02-25", "close": 9.97, "volume": 5907.0}, {"date": "2025-02-26", "close": 9.97, "volume": 3038.0}, {"date": "2025-02-27", "close": 9.97, "volume": 115243.0}, {"date": "2025-02-28", "close": 9.97, "volume": 37584.0}, {"date": "2025-03-03", "close": 9.98, "volume": 279451.0}, {"date": "2025-03-04", "close": 9.98, "volume": 337643.0}, {"date": "2025-03-05", "close": 9.98, "volume": 46783.0}, {"date": "2025-03-06", "close": 9.9801, "volume": 38114.0}, {"date": "2025-03-07", "close": 9.99, "volume": 20470.0}, {"date": "2025-03-10", "close": 9.983, "volume": 30357.0}, {"date": "2025-03-11", "close": 9.983, "volume": null}, {"date": "2025-03-12", "close": 9.9901, "volume": 1238.0}, {"date": "2025-03-13", "close": 9.9901, "volume": null}, {"date": "2025-03-14", "close": 10.0, "volume": 24514.0}, {"date": "2025-03-17", "close": 10.0, "volume": null}, {"date": "2025-03-18", "close": 10.0, "volume": 4809.0}, {"date": "2025-03-19", "close": 10.01, "volume": 7354.0}, {"date": "2025-03-20", "close": 10.01, "volume": null}, {"date": "2025-03-21", "close": 10.03, "volume": 1447.0}, {"date": "2025-03-24", "close": 10.03, "volume": null}, {"date": "2025-03-25", "close": 10.03, "volume": null}, {"date": "2025-03-26", "close": 10.03, "volume": 1233.0}, {"date": "2025-03-27", "close": 10.03, "volume": 112930.0}, {"date": "2025-03-28", "close": 10.03, "volume": null}, {"date": "2025-03-31", "close": 10.0201, "volume": 23084.0}, {"date": "2025-04-01", "close": 10.03, "volume": 7081.0}, {"date": "2025-04-02", "close": 10.05, "volume": 426.0}, {"date": "2025-04-03", "close": 10.0547, "volume": 783.0}, {"date": "2025-04-04", "close": 10.04, "volume": 100008.0}, {"date": "2025-04-07", "close": 10.03, "volume": 1100.0}, {"date": "2025-04-08", "close": 10.03, "volume": 181705.0}, {"date": "2025-04-09", "close": 10.04, "volume": 28390.0}, {"date": "2025-04-10", "close": 10.04, "volume": 381.0}, {"date": "2025-04-11", "close": 10.035, "volume": 1340302.0}, {"date": "2025-04-14", "close": 10.0898, "volume": 498.0}, {"date": "2025-04-15", "close": 10.09, "volume": 122635.0}, {"date": "2025-04-16", "close": 10.04, "volume": 10866.0}, {"date": "2025-04-17", "close": 10.07, "volume": 36471.0}, {"date": "2025-04-21", "close": 10.12, "volume": 16481.0}, {"date": "2025-04-22", "close": 10.091, "volume": 8510.0}, {"date": "2025-04-23", "close": 10.06, "volume": 8247.0}, {"date": "2025-04-24", "close": 10.06, "volume": null}, {"date": "2025-04-25", "close": 10.07, "volume": 1386.0}, {"date": "2025-04-28", "close": 10.08, "volume": 3387.0}, {"date": "2025-04-29", "close": 10.1, "volume": 208950.0}, {"date": "2025-04-30", "close": 10.1, "volume": 172302.0}, {"date": "2025-05-01", "close": 10.1, "volume": 169.0}, {"date": "2025-05-02", "close": 10.1, "volume": 110.0}, {"date": "2025-05-05", "close": 10.1, "volume": 106.0}, {"date": "2025-05-06", "close": 10.1, "volume": null}, {"date": "2025-05-07", "close": 10.1, "volume": 358.0}, {"date": "2025-05-08", "close": 10.1, "volume": 107.0}, {"date": "2025-05-09", "close": 10.1, "volume": 115.0}, {"date": "2025-05-12", "close": 10.13, "volume": 4979.0}, {"date": "2025-05-13", "close": 10.11, "volume": 212.0}, {"date": "2025-05-14", "close": 10.16, "volume": 21885.0}, {"date": "2025-05-15", "close": 10.15, "volume": 103.0}, {"date": "2025-05-16", "close": 10.15, "volume": 1506.0}, {"date": "2025-05-19", "close": 10.15, "volume": null}, {"date": "2025-05-20", "close": 10.19, "volume": 1035.0}, {"date": "2025-05-21", "close": 10.16, "volume": 225010.0}, {"date": "2025-05-22", "close": 10.16, "volume": null}, {"date": "2025-05-23", "close": 10.22, "volume": 126.0}, {"date": "2025-05-27", "close": 10.22, "volume": null}, {"date": "2025-05-28", "close": 10.17, "volume": 87409.0}, {"date": "2025-05-29", "close": 10.17, "volume": null}, {"date": "2025-05-30", "close": 10.17, "volume": 101.0}, {"date": "2025-06-02", "close": 10.18, "volume": 989826.0}, {"date": "2025-06-03", "close": 10.2, "volume": 235184.0}, {"date": "2025-06-04", "close": 10.2, "volume": null}, {"date": "2025-06-05", "close": 10.22, "volume": 63919.0}, {"date": "2025-06-06", "close": 10.23, "volume": 6441.0}, {"date": "2025-06-09", "close": 10.22, "volume": 375029.0}, {"date": "2025-06-10", "close": 10.215, "volume": 21044.0}, {"date": "2025-06-11", "close": 10.225, "volume": 10609.0}, {"date": "2025-06-12", "close": 10.235, "volume": 21839.0}, {"date": "2025-06-13", "close": 10.23, "volume": 47458.0}, {"date": "2025-06-16", "close": 10.24, "volume": 62686.0}, {"date": "2025-06-17", "close": 10.26, "volume": 5411.0}, {"date": "2025-06-18", "close": 10.26, "volume": null}, {"date": "2025-06-20", "close": 10.25, "volume": 11415.0}, {"date": "2025-06-23", "close": 10.25, "volume": 3138.0}, {"date": "2025-06-24", "close": 10.25, "volume": 181.0}, {"date": "2025-06-25", "close": 10.25, "volume": 93495.0}, {"date": "2025-06-26", "close": 10.25, "volume": null}, {"date": "2025-06-27", "close": 10.29, "volume": 253257.0}, {"date": "2025-06-30", "close": 10.29, "volume": null}, {"date": "2025-07-01", "close": 10.3, "volume": 409016.0}, {"date": "2025-07-02", "close": 10.2933, "volume": 1474.0}, {"date": "2025-07-03", "close": 10.2933, "volume": null}, {"date": "2025-07-07", "close": 10.2933, "volume": null}, {"date": "2025-07-08", "close": 10.29, "volume": 100039.0}, {"date": "2025-07-09", "close": 10.27, "volume": 401.0}, {"date": "2025-07-10", "close": 10.27, "volume": null}, {"date": "2025-07-11", "close": 10.3, "volume": 100.0}, {"date": "2025-07-14", "close": 10.3, "volume": 130.0}, {"date": "2025-07-15", "close": 10.3, "volume": 58000.0}, {"date": "2025-07-16", "close": 10.26, "volume": 1200.0}, {"date": "2025-07-17", "close": 10.27, "volume": 332006.0}, {"date": "2025-07-18", "close": 10.27, "volume": 294028.0}, {"date": "2025-07-21", "close": 10.3, "volume": 7464.0}, {"date": "2025-07-22", "close": 10.27, "volume": 3694.0}, {"date": "2025-07-23", "close": 10.27, "volume": null}, {"date": "2025-07-24", "close": 10.27, "volume": null}, {"date": "2025-07-25", "close": 10.27, "volume": null}, {"date": "2025-07-28", "close": 10.31, "volume": 1000.0}, {"date": "2025-07-29", "close": 10.31, "volume": null}, {"date": "2025-07-30", "close": 10.29, "volume": 252443.0}, {"date": "2025-07-31", "close": 10.29, "volume": null}, {"date": "2025-08-01", "close": 10.29, "volume": 81900.0}, {"date": "2025-08-04", "close": 10.29, "volume": null}, {"date": "2025-08-05", "close": 10.29, "volume": 125100.0}, {"date": "2025-08-06", "close": 10.28, "volume": 200000.0}, {"date": "2025-08-07", "close": 10.3, "volume": 148693.0}, {"date": "2025-08-08", "close": 10.3142, "volume": 215.0}, {"date": "2025-08-11", "close": 10.3142, "volume": null}, {"date": "2025-08-12", "close": 10.319, "volume": 300.0}, {"date": "2025-08-13", "close": 10.26, "volume": 2046.0}, {"date": "2025-08-14", "close": 10.31, "volume": 5134.0}, {"date": "2025-08-15", "close": 10.28, "volume": 16602.0}, {"date": "2025-08-18", "close": 10.28, "volume": null}, {"date": "2025-08-19", "close": 10.3, "volume": 357.0}, {"date": "2025-08-20", "close": 10.3, "volume": null}, {"date": "2025-08-21", "close": 10.29, "volume": 112274.0}, {"date": "2025-08-22", "close": 10.29, "volume": null}, {"date": "2025-08-25", "close": 10.2904, "volume": 1000.0}, {"date": "2025-08-26", "close": 10.3, "volume": 677.0}, {"date": "2025-08-27", "close": 10.3, "volume": 104.0}, {"date": "2025-08-28", "close": 10.3, "volume": null}, {"date": "2025-08-29", "close": 10.3, "volume": null}, {"date": "2025-09-02", "close": 10.28, "volume": 1000.0}, {"date": "2025-09-03", "close": 10.28, "volume": null}, {"date": "2025-09-04", "close": 10.28, "volume": 4000.0}, {"date": "2025-09-05", "close": 10.28, "volume": null}, {"date": "2025-09-08", "close": 10.28, "volume": 9000.0}, {"date": "2025-09-09", "close": 10.28, "volume": null}, {"date": "2025-09-10", "close": 10.28, "volume": null}, {"date": "2025-09-11", "close": 10.28, "volume": null}, {"date": "2025-09-12", "close": 10.2924, "volume": 400.0}, {"date": "2025-09-15", "close": 10.2924, "volume": null}, {"date": "2025-09-16", "close": 10.2924, "volume": null}, {"date": "2025-09-17", "close": 10.2924, "volume": null}, {"date": "2025-09-18", "close": 10.2924, "volume": null}, {"date": "2025-09-19", "close": 10.29, "volume": 1036.0}, {"date": "2025-09-22", "close": 10.29, "volume": 3002.0}, {"date": "2025-09-23", "close": 10.2927, "volume": 1303.0}, {"date": "2025-09-24", "close": 10.2927, "volume": null}, {"date": "2025-09-25", "close": 10.29, "volume": 463.0}, {"date": "2025-09-26", "close": 10.28, "volume": 15171.0}, {"date": "2025-09-29", "close": 10.3, "volume": 857.0}, {"date": "2025-09-30", "close": 10.3201, "volume": 167429.0}, {"date": "2025-10-01", "close": 10.31, "volume": 3616.0}, {"date": "2025-10-02", "close": 10.305, "volume": 51339.0}, {"date": "2025-10-03", "close": 10.31, "volume": 1000.0}, {"date": "2025-10-06", "close": 10.305, "volume": 14270.0}, {"date": "2025-10-07", "close": 10.3, "volume": 54172.0}, {"date": "2025-10-08", "close": 10.3, "volume": null}, {"date": "2025-10-09", "close": 10.3, "volume": null}, {"date": "2025-10-10", "close": 10.3, "volume": null}, {"date": "2025-10-13", "close": 10.3054, "volume": 409.0}, {"date": "2025-10-14", "close": 10.3054, "volume": null}, {"date": "2025-10-15", "close": 10.31, "volume": 101.0}, {"date": "2025-10-16", "close": 10.31, "volume": null}, {"date": "2025-10-17", "close": 10.31, "volume": null}, {"date": "2025-10-20", "close": 10.31, "volume": null}, {"date": "2025-10-21", "close": 10.33, "volume": 1371.0}, {"date": "2025-10-22", "close": 10.34, "volume": 285.0}, {"date": "2025-10-23", "close": 10.34, "volume": null}, {"date": "2025-10-24", "close": 10.34, "volume": null}, {"date": "2025-10-27", "close": 10.4, "volume": 16327.0}, {"date": "2025-10-28", "close": 10.4, "volume": null}, {"date": "2025-10-29", "close": 10.38, "volume": 260.0}, {"date": "2025-10-30", "close": 10.38, "volume": null}, {"date": "2025-10-31", "close": 10.39, "volume": 6631.0}, {"date": "2025-11-03", "close": 10.34, "volume": 5942.0}, {"date": "2025-11-04", "close": 10.34, "volume": null}, {"date": "2025-11-05", "close": 10.34, "volume": 16877.0}, {"date": "2025-11-06", "close": 10.34, "volume": null}, {"date": "2025-11-07", "close": 10.34, "volume": null}, {"date": "2025-11-10", "close": 10.34, "volume": null}, {"date": "2025-11-11", "close": 10.34, "volume": null}, {"date": "2025-11-12", "close": 10.34, "volume": null}, {"date": "2025-11-13", "close": 10.33, "volume": 3150.0}, {"date": "2025-11-14", "close": 10.33, "volume": null}, {"date": "2025-11-17", "close": 10.33, "volume": null}, {"date": "2025-11-18", "close": 10.34, "volume": 3000.0}, {"date": "2025-11-19", "close": 10.4, "volume": 5107.0}, {"date": "2025-11-20", "close": 10.35, "volume": 7009.0}, {"date": "2025-11-21", "close": 10.36, "volume": 1497.0}, {"date": "2025-11-24", "close": 10.38, "volume": 1402.0}, {"date": "2025-11-25", "close": 10.38, "volume": null}, {"date": "2025-11-26", "close": 10.355, "volume": 2500.0}, {"date": "2025-11-28", "close": 10.35, "volume": 551.0}, {"date": "2025-12-01", "close": 10.365, "volume": 3672.0}, {"date": "2025-12-02", "close": 10.38, "volume": 40654.0}, {"date": "2025-12-03", "close": 10.38, "volume": 69644.0}, {"date": "2025-12-04", "close": 10.38, "volume": 20325.0}, {"date": "2025-12-05", "close": 10.375, "volume": 1632.0}, {"date": "2025-12-08", "close": 10.38, "volume": 3723.0}, {"date": "2025-12-09", "close": 10.36, "volume": 197406.0}, {"date": "2025-12-10", "close": 10.37, "volume": 151340.0}, {"date": "2025-12-11", "close": 10.37, "volume": 34585.0}, {"date": "2025-12-12", "close": 10.38, "volume": 107.0}, {"date": "2025-12-15", "close": 10.39, "volume": 33611.0}, {"date": "2025-12-16", "close": 10.39, "volume": 4856.0}, {"date": "2025-12-17", "close": 10.39, "volume": 477587.0}, {"date": "2025-12-18", "close": 10.39, "volume": null}, {"date": "2025-12-19", "close": 10.4, "volume": 452.0}, {"date": "2025-12-22", "close": 10.39, "volume": 7876.0}, {"date": "2025-12-23", "close": 10.39, "volume": null}, {"date": "2025-12-24", "close": 10.39, "volume": 1137.0}, {"date": "2025-12-26", "close": 10.39, "volume": null}, {"date": "2025-12-29", "close": 10.39, "volume": 25995.0}, {"date": "2025-12-30", "close": 10.4, "volume": 61052.0}, {"date": "2025-12-31", "close": 10.41, "volume": 149412.0}, {"date": "2026-01-02", "close": 10.41, "volume": 9840.0}, {"date": "2026-01-05", "close": 10.44, "volume": 2095.0}, {"date": "2026-01-06", "close": 10.44, "volume": 200.0}, {"date": "2026-01-07", "close": 10.44, "volume": null}, {"date": "2026-01-08", "close": 10.52, "volume": 1433699.0}, {"date": "2026-01-09", "close": 10.51, "volume": 524960.0}, {"date": "2026-01-12", "close": 10.485, "volume": 74256.0}, {"date": "2026-01-13", "close": 10.44, "volume": 127688.0}, {"date": "2026-01-14", "close": 10.45, "volume": 318252.0}, {"date": "2026-01-15", "close": 10.46, "volume": 63522.0}, {"date": "2026-01-16", "close": 10.48, "volume": 345502.0}, {"date": "2026-01-20", "close": 10.46, "volume": 111744.0}, {"date": "2026-01-21", "close": 10.47, "volume": 40255.0}, {"date": "2026-01-22", "close": 10.47, "volume": 321370.0}, {"date": "2026-01-23", "close": 10.47, "volume": 4320.0}, {"date": "2026-01-26", "close": 10.46, "volume": 12706.0}, {"date": "2026-01-27", "close": 10.47, "volume": 28547.0}, {"date": "2026-01-28", "close": 10.475, "volume": 43181.0}, {"date": "2026-01-29", "close": 10.52, "volume": 1037.0}, {"date": "2026-01-30", "close": 10.47, "volume": 40067.0}, {"date": "2026-02-02", "close": 10.48, "volume": 29692.0}, {"date": "2026-02-03", "close": 10.48, "volume": 13621.0}, {"date": "2026-02-04", "close": 10.47, "volume": 71160.0}, {"date": "2026-02-05", "close": 10.49, "volume": 85782.0}, {"date": "2026-02-06", "close": 10.49, "volume": 52553.0}, {"date": "2026-02-09", "close": 10.49, "volume": 1827.0}, {"date": "2026-02-10", "close": 10.47, "volume": 28558.0}, {"date": "2026-02-11", "close": 10.48, "volume": 1241.0}, {"date": "2026-02-12", "close": 10.48, "volume": 1158.0}, {"date": "2026-02-13", "close": 10.48, "volume": 213.0}, {"date": "2026-02-17", "close": 10.48, "volume": 34300.0}, {"date": "2026-02-18", "close": 10.48, "volume": 2239.0}, {"date": "2026-02-19", "close": 10.48, "volume": 45260.0}, {"date": "2026-02-20", "close": 10.49, "volume": 50037.0}, {"date": "2026-02-23", "close": 10.49, "volume": 2437.0}, {"date": "2026-02-24", "close": 10.48, "volume": 10817.0}, {"date": "2026-02-25", "close": 10.48, "volume": 12271.0}, {"date": "2026-02-26", "close": 10.49, "volume": 11118.0}, {"date": "2026-02-27", "close": 10.48, "volume": 8665.0}, {"date": "2026-03-02", "close": 10.49, "volume": 20631.0}, {"date": "2026-03-03", "close": 10.48, "volume": 56439.0}, {"date": "2026-03-04", "close": 10.49, "volume": 17133.0}, {"date": "2026-03-05", "close": 10.52, "volume": 12769.0}, {"date": "2026-03-06", "close": 10.52, "volume": 7830.0}, {"date": "2026-03-09", "close": 10.51, "volume": 8313.0}, {"date": "2026-03-10", "close": 10.49, "volume": 36885.0}, {"date": "2026-03-11", "close": 10.52, "volume": 19123.0}, {"date": "2026-03-12", "close": 10.49, "volume": 7801.0}, {"date": "2026-03-13", "close": 10.48, "volume": 6135.0}, {"date": "2026-03-16", "close": 10.4831, "volume": 12485.0}, {"date": "2026-03-17", "close": 10.49, "volume": 10775.0}, {"date": "2026-03-18", "close": 10.49, "volume": 31293.0}, {"date": "2026-03-19", "close": 10.48, "volume": 5720.0}, {"date": "2026-03-20", "close": 10.485, "volume": 5544.0}, {"date": "2026-03-23", "close": 10.49, "volume": 23951.0}, {"date": "2026-03-24", "close": 10.5, "volume": 13370.0}, {"date": "2026-03-25", "close": 10.5, "volume": 19320.0}, {"date": "2026-03-26", "close": 10.51, "volume": 51076.0}, {"date": "2026-03-27", "close": 10.5, "volume": 6023.0}, {"date": "2026-03-30", "close": 10.51, "volume": 6120.0}, {"date": "2026-03-31", "close": 10.5, "volume": 5489.0}, {"date": "2026-04-01", "close": 10.51, "volume": 24710.0}, {"date": "2026-04-02", "close": 10.5259, "volume": 335768.0}, {"date": "2026-04-06", "close": 10.53, "volume": 22804.0}, {"date": "2026-04-07", "close": 10.52, "volume": 56310.0}, {"date": "2026-04-08", "close": 10.52, "volume": 12677.0}, {"date": "2026-04-09", "close": 10.52, "volume": 13503.0}, {"date": "2026-04-10", "close": 10.52, "volume": 11897.0}, {"date": "2026-04-13", "close": 10.53, "volume": 10134.0}, {"date": "2026-04-14", "close": 10.53, "volume": 18019.0}, {"date": "2026-04-15", "close": 10.52, "volume": 19011.0}, {"date": "2026-04-16", "close": 10.56, "volume": 1151609.0}, {"date": "2026-04-17", "close": 10.56, "volume": 141173.0}, {"date": "2026-04-20", "close": 10.56, "volume": 12061.0}, {"date": "2026-04-21", "close": 10.5599, "volume": 107451.0}, {"date": "2026-04-22", "close": 10.56, "volume": 44070.0}, {"date": "2026-04-23", "close": 10.57, "volume": 79877.0}, {"date": "2026-04-24", "close": 10.57, "volume": 59258.0}, {"date": "2026-04-27", "close": 10.58, "volume": 139188.0}, {"date": "2026-04-28", "close": 10.58, "volume": 65246.0}, {"date": "2026-04-29", "close": 10.57, "volume": 160066.0}, {"date": "2026-04-30", "close": 10.57, "volume": 173709.0}, {"date": "2026-05-01", "close": 10.56, "volume": 80929.0}, {"date": "2026-05-04", "close": 10.56, "volume": 46387.0}, {"date": "2026-05-05", "close": 10.56, "volume": 66323.0}, {"date": "2026-05-06", "close": 10.5636, "volume": 20029.0}, {"date": "2026-05-07", "close": 10.57, "volume": 4650.0}, {"date": "2026-05-08", "close": 10.57, "volume": 141.0}, {"date": "2026-05-11", "close": 10.57, "volume": 107171.0}, {"date": "2026-05-12", "close": 10.5712, "volume": 2427.0}, {"date": "2026-05-13", "close": 10.58, "volume": 14182.0}, {"date": "2026-05-14", "close": 10.585, "volume": 1436.0}, {"date": "2026-05-15", "close": 10.585, "volume": 1249.0}, {"date": "2026-05-18", "close": 10.67, "volume": 1814476.0}, {"date": "2026-05-19", "close": 10.66, "volume": 331066.0}, {"date": "2026-05-20", "close": 10.67, "volume": 424037.0}, {"date": "2026-05-21", "close": 10.66, "volume": 5666.0}, {"date": "2026-05-22", "close": 10.66, "volume": 9168.0}, {"date": "2026-05-26", "close": 10.65, "volume": 2381.0}, {"date": "2026-05-27", "close": 10.67, "volume": 460344.0}, {"date": "2026-05-28", "close": 10.68, "volume": 20259.0}, {"date": "2026-05-29", "close": 10.67, "volume": 24292.0}, {"date": "2026-06-01", "close": 10.67, "volume": 16294.0}, {"date": "2026-06-02", "close": 10.67, "volume": null}, {"date": "2026-06-03", "close": 10.65, "volume": 17891.0}, {"date": "2026-06-04", "close": 10.66, "volume": 12720.0}, {"date": "2026-06-05", "close": 10.68, "volume": 70689.0}, {"date": "2026-06-08", "close": 10.66, "volume": 37222.0}, {"date": "2026-06-09", "close": 10.66, "volume": 13033.0}, {"date": "2026-06-10", "close": 10.64, "volume": 6692.0}, {"date": "2026-06-11", "close": 10.65, "volume": 38538.0}, {"date": "2026-06-12", "close": 10.65, "volume": 2355.0}, {"date": "2026-06-15", "close": 10.66, "volume": 1515.0}, {"date": "2026-06-16", "close": 10.68, "volume": 35914.0}, {"date": "2026-06-17", "close": 10.65, "volume": 340.0}, {"date": "2026-06-18", "close": 10.67, "volume": 21803.0}, {"date": "2026-06-22", "close": 10.68, "volume": 28016.0}, {"date": "2026-06-23", "close": 10.68, "volume": 511.0}, {"date": "2026-06-24", "close": 10.65, "volume": 77728.0}, {"date": "2026-06-25", "close": 10.65, "volume": 437.0}, {"date": "2026-06-26", "close": 10.665, "volume": 1334.0}, {"date": "2026-06-29", "close": 10.63, "volume": 114805.0}, {"date": "2026-06-30", "close": 10.6301, "volume": 82787.0}, {"date": "2026-07-01", "close": 10.63, "volume": 1144.0}, {"date": "2026-07-02", "close": 10.63, "volume": 236.0}, {"date": "2026-07-06", "close": 10.62, "volume": 711.0}, {"date": "2026-07-07", "close": 10.63, "volume": 314.0}, {"date": "2026-07-08", "close": 10.63, "volume": 133.0}, {"date": "2026-07-09", "close": 10.63, "volume": null}, {"date": "2026-07-10", "close": 10.63, "volume": 27619.0}, {"date": "2026-07-13", "close": 10.635, "volume": 135.0}, {"date": "2026-07-14", "close": 10.64, "volume": 8607.0}, {"date": "2026-07-15", "close": 10.64, "volume": 246.0}, {"date": "2026-07-16", "close": 10.63, "volume": 4256.0}, {"date": "2026-07-17", "close": 10.63, "volume": 2260.0}, {"date": "2026-07-20", "close": 10.64, "volume": 59445.0}, {"date": "2026-07-21", "close": 10.65, "volume": 229325.0}, {"date": "2026-07-22", "close": 10.64, "volume": 676930.0}, {"date": "2026-07-23", "close": 10.65, "volume": 2904.0}, {"date": "2026-07-24", "close": 10.65, "volume": 91580.0}, {"date": "2026-07-27", "close": 10.6601, "volume": 2114.0}, {"date": "2026-07-28", "close": 10.67, "volume": 104191.0}, {"date": "2026-07-29", "close": 10.66, "volume": 59087.0}, {"date": "2026-07-30", "close": 10.66, "volume": 178.0}, {"date": "2026-07-31", "close": 10.66, "volume": 152408.0}, {"date": "2026-08-03", "close": 10.66, "volume": 719.0}, {"date": "2026-08-04", "close": 10.6607, "volume": 212.0}, {"date": "2026-08-05", "close": 10.66, "volume": 640.0}, {"date": "2026-08-06", "close": 10.67, "volume": 360.0}, {"date": "2026-08-07", "close": 10.67, "volume": null}, {"date": "2026-08-10", "close": 10.66, "volume": 130.0}, {"date": "2026-08-11", "close": 10.66, "volume": null}, {"date": "2026-08-12", "close": 10.67, "volume": 24627.0}, {"date": "2026-08-13", "close": 10.67, "volume": null}, {"date": "2026-08-14", "close": 10.67, "volume": null}, {"date": "2026-08-17", "close": 10.67, "volume": 229.0}, {"date": "2026-08-18", "close": 10.68, "volume": 32597.0}, {"date": "2026-08-19", "close": 10.68, "volume": 28068.0}, {"date": "2026-08-20", "close": 10.68, "volume": 456.0}, {"date": "2026-08-21", "close": 10.68, "volume": null}, {"date": "2026-08-24", "close": 10.69, "volume": 19683.0}, {"date": "2026-08-25", "close": 10.69, "volume": 6329.0}, {"date": "2026-08-26", "close": 10.69, "volume": 622.0}, {"date": "2026-08-27", "close": 10.69, "volume": 350.0}, {"date": "2026-08-28", "close": 10.69, "volume": 6677.0}, {"date": "2026-08-31", "close": 10.7, "volume": 10064.0}, {"date": "2026-09-01", "close": 10.7, "volume": 4679.0}, {"date": "2026-09-02", "close": 10.7, "volume": 3395.0}, {"date": "2026-09-03", "close": 10.7, "volume": null}, {"date": "2026-09-04", "close": 10.7, "volume": 3603.0}, {"date": "2026-09-08", "close": 10.71, "volume": 19804.0}, {"date": "2026-09-09", "close": 10.71, "volume": null}, {"date": "2026-09-10", "close": 10.71, "volume": 26383.0}, {"date": "2026-09-11", "close": 10.7199, "volume": 1216.0}, {"date": "2026-09-14", "close": 10.7199, "volume": null}, {"date": "2026-09-15", "close": 10.72, "volume": 11602.0}, {"date": "2026-09-16", "close": 10.71, "volume": 6674.0}, {"date": "2026-09-17", "close": 10.71, "volume": null}, {"date": "2026-09-18", "close": 10.71, "volume": null}], "refreshing": true}