{"ticker": "FVN", "overview": {"name": "Future Vision II Acquisition Corporation - 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": "FVN", "has_prices": true, "as_of": "2026-09-18", "last": 9.6, "prev_close": 9.3, "change": 0.29999999999999893, "change_pct": 0.03225806451612891, "session_volume": 77135.0, "vwap_5": 9.441345233331282, "vwap_20": 12.0830196095345, "vwap_60": 11.465656100329289, "vwap_250": 11.300892658709788, "high_52w": 19.84, "low_52w": 8.9, "avg_volume_20": 148389.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-095265", "src": "13DG", "ticker": "FVN", "cik": "2010653", "company": "Future Vision II Acquisition Corporation - Units", "company_raw": "Future Vision II Acquisition Corp.", "who": "Future Vision II Acquisition Corp.", "who_key": "Future Vision 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": "Future Vision II Acquisition Corp. moves to a 0.1% passive stake in FVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2010653/0001104659-26-095265-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001072613-26-000630", "src": "13DG", "ticker": "FVN", "cik": "2010653", "company": "Future Vision II Acquisition Corporation - Units", "company_raw": "Future Vision II Acquisition Corp.", "who": "Future Vision II Acquisition Corp.", "who_key": "Future Vision 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": "Future Vision II Acquisition Corp. moves to a 12.66% passive stake in FVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2010653/0001072613-26-000630-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001282327-26-000007", "src": "13DG", "ticker": "FVN", "cik": "2010653", "company": "Future Vision II Acquisition Corporation - Units", "company_raw": "Future Vision II Acquisition Corp.", "who": "Future Vision II Acquisition Corp.", "who_key": "Future Vision 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": "Future Vision II Acquisition Corp. moves to a 2.6% passive stake in FVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2010653/0001282327-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001140361-26-015596", "src": "13DG", "ticker": "FVN", "cik": "2010653", "company": "Future Vision II Acquisition Corporation - Units", "company_raw": "Future Vision II Acquisition Corp.", "who": "Future Vision II Acquisition Corp.", "who_key": "Future Vision 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": "Future Vision II Acquisition Corp. adjusts its stake in FVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2010653/0001140361-26-015596-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-095265", "src": "13DG", "ticker": "FVN", "cik": "2010653", "company": "Future Vision II Acquisition Corporation - Units", "company_raw": "Future Vision II Acquisition Corp.", "who": "Future Vision II Acquisition Corp.", "who_key": "Future Vision 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": "Future Vision II Acquisition Corp. moves to a 0.1% passive stake in FVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2010653/0001104659-26-095265-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001072613-26-000630", "src": "13DG", "ticker": "FVN", "cik": "2010653", "company": "Future Vision II Acquisition Corporation - Units", "company_raw": "Future Vision II Acquisition Corp.", "who": "Future Vision II Acquisition Corp.", "who_key": "Future Vision 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": "Future Vision II Acquisition Corp. moves to a 12.66% passive stake in FVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2010653/0001072613-26-000630-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136246}, {"id": "13DG-0001282327-26-000007", "src": "13DG", "ticker": "FVN", "cik": "2010653", "company": "Future Vision II Acquisition Corporation - Units", "company_raw": "Future Vision II Acquisition Corp.", "who": "Future Vision II Acquisition Corp.", "who_key": "Future Vision 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": "Future Vision II Acquisition Corp. moves to a 2.6% passive stake in FVN", "source_url": "https://www.sec.gov/Archives/edgar/data/2010653/0001282327-26-000007-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247126}, {"id": "13DG-0001140361-26-015596", "src": "13DG", "ticker": "FVN", "cik": "2010653", "company": "Future Vision II Acquisition Corporation - Units", "company_raw": "Future Vision II Acquisition Corp.", "who": "Future Vision II Acquisition Corp.", "who_key": "Future Vision 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": "Future Vision II Acquisition Corp. adjusts its stake in FVN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2010653/0001140361-26-015596-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}], "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": "Future Vision II Acquisition Corporation - Units", "new_value": "Future Vision II Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002010653", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002010653", "applied": 1, "detected_at": "2026-10-24T19:04:07.844139"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FVNNR", "new_value": "Future Vision II Acquisition Corporation - Right", "effective": "", "evidence": "FVNNR is listed again under the same company (Future Vision II Acquisition Corporation - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.884521"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FVNNU", "new_value": "Future Vision II Acquisition Corporation - Units", "effective": "", "evidence": "FVNNU is listed again under the same company (Future Vision II Acquisition Corporation - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.596416"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "FVN", "new_value": "Future Vision II Acquisition Corporation - Ordinary Shares", "effective": "", "evidence": "FVN is listed again under the same company (Future Vision II Acquisition Corporation - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.596332"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "FVN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-11-04", "close": 9.97, "volume": 101155.0}, {"date": "2024-11-05", "close": 9.97, "volume": 261836.0}, {"date": "2024-11-06", "close": 9.97, "volume": 318063.0}, {"date": "2024-11-07", "close": 9.97, "volume": 232130.0}, {"date": "2024-11-08", "close": 9.97, "volume": 93451.0}, {"date": "2024-11-11", "close": 9.9668, "volume": 12104.0}, {"date": "2024-11-12", "close": 9.96, "volume": 15015.0}, {"date": "2024-11-13", "close": 9.96, "volume": 31301.0}, {"date": "2024-11-14", "close": 9.965, "volume": 36106.0}, {"date": "2024-11-15", "close": 9.96, "volume": 24844.0}, {"date": "2024-11-18", "close": 9.96, "volume": 23727.0}, {"date": "2024-11-19", "close": 9.96, "volume": 109966.0}, {"date": "2024-11-20", "close": 9.96, "volume": 1253.0}, {"date": "2024-11-21", "close": 9.97, "volume": 221150.0}, {"date": "2024-11-22", "close": 9.97, "volume": 224245.0}, {"date": "2024-11-25", "close": 10.01, "volume": 170067.0}, {"date": "2024-11-26", "close": 10.03, "volume": 10420.0}, {"date": "2024-11-27", "close": 10.02, "volume": 68633.0}, {"date": "2024-11-29", "close": 10.03, "volume": 700.0}, {"date": "2024-12-02", "close": 10.03, "volume": null}, {"date": "2024-12-03", "close": 10.04, "volume": 75950.0}, {"date": "2024-12-04", "close": 10.04, "volume": null}, {"date": "2024-12-05", "close": 10.01, "volume": 18050.0}, {"date": "2024-12-06", "close": 10.01, "volume": null}, {"date": "2024-12-09", "close": 10.03, "volume": 164.0}, {"date": "2024-12-10", "close": 10.03, "volume": null}, {"date": "2024-12-11", "close": 10.03, "volume": null}, {"date": "2024-12-12", "close": 10.03, "volume": null}, {"date": "2024-12-13", "close": 10.03, "volume": null}, {"date": "2024-12-16", "close": 10.05, "volume": 50191.0}, {"date": "2024-12-17", "close": 10.05, "volume": null}, {"date": "2024-12-18", "close": 10.05, "volume": null}, {"date": "2024-12-19", "close": 10.05, "volume": null}, {"date": "2024-12-20", "close": 10.03, "volume": 8101.0}, {"date": "2024-12-23", "close": 10.03, "volume": null}, {"date": "2024-12-24", "close": 10.02, "volume": 84625.0}, {"date": "2024-12-26", "close": 10.02, "volume": null}, {"date": "2024-12-27", "close": 10.02, "volume": null}, {"date": "2024-12-30", "close": 10.02, "volume": null}, {"date": "2024-12-31", "close": 10.025, "volume": 28696.0}, {"date": "2025-01-02", "close": 10.03, "volume": 100020.0}, {"date": "2025-01-03", "close": 10.03, "volume": 5079.0}, {"date": "2025-01-06", "close": 10.04, "volume": 50003.0}, {"date": "2025-01-07", "close": 10.04, "volume": 61966.0}, {"date": "2025-01-08", "close": 10.04, "volume": null}, {"date": "2025-01-10", "close": 10.04, "volume": null}, {"date": "2025-01-13", "close": 10.04, "volume": null}, {"date": "2025-01-14", "close": 10.12, "volume": 8428.0}, {"date": "2025-01-15", "close": 10.12, "volume": null}, {"date": "2025-01-16", "close": 10.09, "volume": 460.0}, {"date": "2025-01-17", "close": 10.08, "volume": 854.0}, {"date": "2025-01-21", "close": 10.08, "volume": 444.0}, {"date": "2025-01-22", "close": 10.08, "volume": null}, {"date": "2025-01-23", "close": 10.08, "volume": null}, {"date": "2025-01-24", "close": 10.08, "volume": null}, {"date": "2025-01-27", "close": 10.08, "volume": null}, {"date": "2025-01-28", "close": 10.08, "volume": 113.0}, {"date": "2025-01-29", "close": 10.11, "volume": 1988.0}, {"date": "2025-01-30", "close": 10.11, "volume": null}, {"date": "2025-01-31", "close": 10.118, "volume": 1028.0}, {"date": "2025-02-03", "close": 10.1, "volume": 926.0}, {"date": "2025-02-04", "close": 10.1, "volume": 910.0}, {"date": "2025-02-05", "close": 10.12, "volume": 1112.0}, {"date": "2025-02-06", "close": 10.12, "volume": null}, {"date": "2025-02-07", "close": 10.13, "volume": 566.0}, {"date": "2025-02-10", "close": 10.1, "volume": 753.0}, {"date": "2025-02-11", "close": 10.1, "volume": 17752.0}, {"date": "2025-02-12", "close": 10.1, "volume": null}, {"date": "2025-02-13", "close": 10.1, "volume": null}, {"date": "2025-02-14", "close": 10.1, "volume": null}, {"date": "2025-02-18", "close": 10.11, "volume": 3878.0}, {"date": "2025-02-19", "close": 10.11, "volume": null}, {"date": "2025-02-20", "close": 10.11, "volume": null}, {"date": "2025-02-21", "close": 10.14, "volume": 202.0}, {"date": "2025-02-24", "close": 10.12, "volume": 12084.0}, {"date": "2025-02-25", "close": 10.12, "volume": 1191.0}, {"date": "2025-02-26", "close": 10.12, "volume": 1099.0}, {"date": "2025-02-27", "close": 10.12, "volume": 1117.0}, {"date": "2025-02-28", "close": 10.12, "volume": 1878.0}, {"date": "2025-03-03", "close": 10.12, "volume": 1787.0}, {"date": "2025-03-04", "close": 10.13, "volume": 125893.0}, {"date": "2025-03-05", "close": 10.14, "volume": 286911.0}, {"date": "2025-03-06", "close": 10.15, "volume": 27402.0}, {"date": "2025-03-07", "close": 10.15, "volume": 10894.0}, {"date": "2025-03-10", "close": 10.15, "volume": 18225.0}, {"date": "2025-03-11", "close": 10.15, "volume": 9309.0}, {"date": "2025-03-12", "close": 10.17, "volume": 9025.0}, {"date": "2025-03-13", "close": 10.15, "volume": 7822.0}, {"date": "2025-03-14", "close": 10.16, "volume": 7210.0}, {"date": "2025-03-17", "close": 10.16, "volume": 6663.0}, {"date": "2025-03-18", "close": 10.16, "volume": 6651.0}, {"date": "2025-03-19", "close": 10.16, "volume": 5747.0}, {"date": "2025-03-20", "close": 10.1, "volume": 5291.0}, {"date": "2025-03-21", "close": 10.18, "volume": 21645.0}, {"date": "2025-03-24", "close": 10.17, "volume": 9935.0}, {"date": "2025-03-25", "close": 10.17, "volume": 4682.0}, {"date": "2025-03-26", "close": 10.18, "volume": 152629.0}, {"date": "2025-03-27", "close": 10.19, "volume": 15080.0}, {"date": "2025-03-28", "close": 10.18, "volume": 378.0}, {"date": "2025-03-31", "close": 10.18, "volume": null}, {"date": "2025-04-01", "close": 10.2, "volume": 665.0}, {"date": "2025-04-02", "close": 10.2, "volume": null}, {"date": "2025-04-03", "close": 10.2, "volume": null}, {"date": "2025-04-04", "close": 10.2, "volume": null}, {"date": "2025-04-07", "close": 10.2, "volume": null}, {"date": "2025-04-08", "close": 10.2, "volume": null}, {"date": "2025-04-09", "close": 10.2, "volume": 145000.0}, {"date": "2025-04-10", "close": 10.2, "volume": null}, {"date": "2025-04-11", "close": 10.21, "volume": 249696.0}, {"date": "2025-04-14", "close": 10.21, "volume": null}, {"date": "2025-04-15", "close": 10.2, "volume": 100.0}, {"date": "2025-04-16", "close": 10.2, "volume": null}, {"date": "2025-04-17", "close": 10.2, "volume": null}, {"date": "2025-04-21", "close": 10.21, "volume": 1099.0}, {"date": "2025-04-22", "close": 10.21, "volume": null}, {"date": "2025-04-23", "close": 10.21, "volume": null}, {"date": "2025-04-24", "close": 10.21, "volume": null}, {"date": "2025-04-25", "close": 10.21, "volume": null}, {"date": "2025-04-28", "close": 10.21, "volume": null}, {"date": "2025-04-29", "close": 10.23, "volume": 1125.0}, {"date": "2025-04-30", "close": 10.23, "volume": null}, {"date": "2025-05-01", "close": 10.23, "volume": null}, {"date": "2025-05-02", "close": 10.24, "volume": 6439.0}, {"date": "2025-05-05", "close": 10.24, "volume": null}, {"date": "2025-05-06", "close": 10.24, "volume": null}, {"date": "2025-05-07", "close": 10.25, "volume": 400.0}, {"date": "2025-05-08", "close": 10.25, "volume": null}, {"date": "2025-05-09", "close": 10.25, "volume": null}, {"date": "2025-05-12", "close": 10.25, "volume": null}, {"date": "2025-05-13", "close": 10.25, "volume": 805.0}, {"date": "2025-05-14", "close": 10.25, "volume": null}, {"date": "2025-05-15", "close": 10.25, "volume": null}, {"date": "2025-05-16", "close": 10.25, "volume": null}, {"date": "2025-05-19", "close": 10.32, "volume": 621.0}, {"date": "2025-05-20", "close": 10.28, "volume": 5496.0}, {"date": "2025-05-21", "close": 10.2882, "volume": 10100.0}, {"date": "2025-05-22", "close": 10.2882, "volume": null}, {"date": "2025-05-23", "close": 10.2882, "volume": null}, {"date": "2025-05-27", "close": 10.28, "volume": 110.0}, {"date": "2025-05-28", "close": 10.3, "volume": 5302.0}, {"date": "2025-05-29", "close": 10.3, "volume": null}, {"date": "2025-05-30", "close": 10.3, "volume": null}, {"date": "2025-06-02", "close": 10.28, "volume": 7600.0}, {"date": "2025-06-03", "close": 10.29, "volume": 15324.0}, {"date": "2025-06-04", "close": 10.29, "volume": null}, {"date": "2025-06-05", "close": 10.34, "volume": 3040.0}, {"date": "2025-06-06", "close": 10.35, "volume": 3975.0}, {"date": "2025-06-09", "close": 10.35, "volume": null}, {"date": "2025-06-10", "close": 10.35, "volume": null}, {"date": "2025-06-11", "close": 10.35, "volume": null}, {"date": "2025-06-12", "close": 10.35, "volume": null}, {"date": "2025-06-13", "close": 10.35, "volume": null}, {"date": "2025-06-16", "close": 10.36, "volume": 100.0}, {"date": "2025-06-17", "close": 10.36, "volume": null}, {"date": "2025-06-18", "close": 10.36, "volume": null}, {"date": "2025-06-20", "close": 10.36, "volume": null}, {"date": "2025-06-23", "close": 10.36, "volume": null}, {"date": "2025-06-24", "close": 10.36, "volume": null}, {"date": "2025-06-25", "close": 10.36, "volume": 125808.0}, {"date": "2025-06-26", "close": 10.4, "volume": 1771.0}, {"date": "2025-06-27", "close": 10.42, "volume": 4167.0}, {"date": "2025-06-30", "close": 10.42, "volume": null}, {"date": "2025-07-01", "close": 10.42, "volume": null}, {"date": "2025-07-02", "close": 10.42, "volume": null}, {"date": "2025-07-03", "close": 10.4, "volume": 6210.0}, {"date": "2025-07-07", "close": 10.4, "volume": null}, {"date": "2025-07-08", "close": 10.4, "volume": null}, {"date": "2025-07-09", "close": 10.4, "volume": null}, {"date": "2025-07-10", "close": 10.4, "volume": null}, {"date": "2025-07-11", "close": 10.4, "volume": 12215.0}, {"date": "2025-07-14", "close": 10.4, "volume": null}, {"date": "2025-07-15", "close": 10.4, "volume": null}, {"date": "2025-07-16", "close": 10.4, "volume": null}, {"date": "2025-07-17", "close": 10.4, "volume": 45475.0}, {"date": "2025-07-18", "close": 10.4, "volume": null}, {"date": "2025-07-21", "close": 10.42, "volume": 501.0}, {"date": "2025-07-22", "close": 10.37, "volume": 501.0}, {"date": "2025-07-23", "close": 10.37, "volume": null}, {"date": "2025-07-24", "close": 10.45, "volume": 5004.0}, {"date": "2025-07-25", "close": 10.4, "volume": 1751.0}, {"date": "2025-07-28", "close": 10.4, "volume": null}, {"date": "2025-07-29", "close": 10.4, "volume": null}, {"date": "2025-07-30", "close": 10.4, "volume": null}, {"date": "2025-07-31", "close": 10.4, "volume": null}, {"date": "2025-08-01", "close": 10.4, "volume": null}, {"date": "2025-08-04", "close": 10.4, "volume": null}, {"date": "2025-08-05", "close": 10.39, "volume": 100.0}, {"date": "2025-08-06", "close": 10.39, "volume": null}, {"date": "2025-08-07", "close": 10.39, "volume": null}, {"date": "2025-08-08", "close": 10.39, "volume": null}, {"date": "2025-08-11", "close": 10.39, "volume": null}, {"date": "2025-08-12", "close": 10.39, "volume": null}, {"date": "2025-08-13", "close": 10.39, "volume": null}, {"date": "2025-08-14", "close": 10.39, "volume": null}, {"date": "2025-08-15", "close": 10.43, "volume": 301.0}, {"date": "2025-08-18", "close": 10.43, "volume": null}, {"date": "2025-08-19", "close": 10.43, "volume": null}, {"date": "2025-08-20", "close": 10.43, "volume": null}, {"date": "2025-08-21", "close": 10.43, "volume": null}, {"date": "2025-08-22", "close": 10.43, "volume": null}, {"date": "2025-08-25", "close": 10.43, "volume": null}, {"date": "2025-08-26", "close": 10.43, "volume": null}, {"date": "2025-08-27", "close": 10.4787, "volume": 101.0}, {"date": "2025-08-28", "close": 10.4787, "volume": null}, {"date": "2025-08-29", "close": 10.4787, "volume": null}, {"date": "2025-09-02", "close": 10.42, "volume": 46900.0}, {"date": "2025-09-03", "close": 10.42, "volume": 40000.0}, {"date": "2025-09-04", "close": 10.42, "volume": null}, {"date": "2025-09-05", "close": 10.42, "volume": null}, {"date": "2025-09-08", "close": 10.42, "volume": null}, {"date": "2025-09-09", "close": 10.43, "volume": 50046.0}, {"date": "2025-09-10", "close": 10.43, "volume": null}, {"date": "2025-09-11", "close": 10.43, "volume": null}, {"date": "2025-09-12", "close": 10.43, "volume": null}, {"date": "2025-09-15", "close": 10.43, "volume": null}, {"date": "2025-09-16", "close": 10.43, "volume": null}, {"date": "2025-09-17", "close": 10.43, "volume": null}, {"date": "2025-09-18", "close": 10.43, "volume": null}, {"date": "2025-09-19", "close": 10.46, "volume": 110.0}, {"date": "2025-09-22", "close": 10.46, "volume": null}, {"date": "2025-09-23", "close": 10.46, "volume": null}, {"date": "2025-09-24", "close": 10.46, "volume": null}, {"date": "2025-09-25", "close": 10.46, "volume": 40000.0}, {"date": "2025-09-26", "close": 10.46, "volume": null}, {"date": "2025-09-29", "close": 10.46, "volume": null}, {"date": "2025-09-30", "close": 10.46, "volume": null}, {"date": "2025-10-01", "close": 10.46, "volume": null}, {"date": "2025-10-02", "close": 10.46, "volume": null}, {"date": "2025-10-03", "close": 10.46, "volume": null}, {"date": "2025-10-06", "close": 10.46, "volume": null}, {"date": "2025-10-07", "close": 10.46, "volume": null}, {"date": "2025-10-08", "close": 10.46, "volume": null}, {"date": "2025-10-09", "close": 10.46, "volume": null}, {"date": "2025-10-10", "close": 10.46, "volume": null}, {"date": "2025-10-13", "close": 10.46, "volume": null}, {"date": "2025-10-14", "close": 10.46, "volume": null}, {"date": "2025-10-15", "close": 10.46, "volume": null}, {"date": "2025-10-16", "close": 10.46, "volume": null}, {"date": "2025-10-17", "close": 10.46, "volume": null}, {"date": "2025-10-20", "close": 10.46, "volume": null}, {"date": "2025-10-21", "close": 10.55, "volume": 1562.0}, {"date": "2025-10-22", "close": 10.55, "volume": null}, {"date": "2025-10-23", "close": 10.55, "volume": null}, {"date": "2025-10-24", "close": 10.55, "volume": null}, {"date": "2025-10-27", "close": 10.55, "volume": null}, {"date": "2025-10-28", "close": 10.5, "volume": 349.0}, {"date": "2025-10-29", "close": 10.5, "volume": null}, {"date": "2025-10-30", "close": 10.52, "volume": 32560.0}, {"date": "2025-10-31", "close": 10.52, "volume": 103.0}, {"date": "2025-11-03", "close": 10.52, "volume": 125.0}, {"date": "2025-11-04", "close": 10.52, "volume": 42964.0}, {"date": "2025-11-05", "close": 10.57, "volume": 501.0}, {"date": "2025-11-06", "close": 10.55, "volume": 191.0}, {"date": "2025-11-07", "close": 10.55, "volume": null}, {"date": "2025-11-10", "close": 10.56, "volume": 220.0}, {"date": "2025-11-11", "close": 10.56, "volume": null}, {"date": "2025-11-12", "close": 10.56, "volume": null}, {"date": "2025-11-13", "close": 10.52, "volume": 931.0}, {"date": "2025-11-14", "close": 10.52, "volume": null}, {"date": "2025-11-17", "close": 10.55, "volume": 137.0}, {"date": "2025-11-18", "close": 10.56, "volume": 150.0}, {"date": "2025-11-19", "close": 10.56, "volume": null}, {"date": "2025-11-20", "close": 10.56, "volume": null}, {"date": "2025-11-21", "close": 10.57, "volume": 949.0}, {"date": "2025-11-24", "close": 10.52, "volume": 284.0}, {"date": "2025-11-25", "close": 10.52, "volume": null}, {"date": "2025-11-26", "close": 10.52, "volume": null}, {"date": "2025-11-28", "close": 10.55, "volume": 529.0}, {"date": "2025-12-01", "close": 10.55, "volume": null}, {"date": "2025-12-02", "close": 10.55, "volume": null}, {"date": "2025-12-03", "close": 10.55, "volume": null}, {"date": "2025-12-04", "close": 10.55, "volume": null}, {"date": "2025-12-05", "close": 10.55, "volume": null}, {"date": "2025-12-08", "close": 10.55, "volume": null}, {"date": "2025-12-09", "close": 10.55, "volume": null}, {"date": "2025-12-10", "close": 10.53, "volume": 1267.0}, {"date": "2025-12-11", "close": 10.58, "volume": 521.0}, {"date": "2025-12-12", "close": 10.58, "volume": null}, {"date": "2025-12-15", "close": 10.54, "volume": 1200.0}, {"date": "2025-12-16", "close": 10.54, "volume": null}, {"date": "2025-12-17", "close": 10.54, "volume": null}, {"date": "2025-12-18", "close": 10.54, "volume": null}, {"date": "2025-12-19", "close": 10.54, "volume": null}, {"date": "2025-12-22", "close": 10.54, "volume": null}, {"date": "2025-12-23", "close": 10.58, "volume": 173.0}, {"date": "2025-12-24", "close": 10.58, "volume": null}, {"date": "2025-12-26", "close": 10.58, "volume": null}, {"date": "2025-12-29", "close": 10.58, "volume": null}, {"date": "2025-12-30", "close": 10.57, "volume": 30751.0}, {"date": "2025-12-31", "close": 10.57, "volume": null}, {"date": "2026-01-02", "close": 10.58, "volume": 61238.0}, {"date": "2026-01-05", "close": 10.58, "volume": null}, {"date": "2026-01-06", "close": 10.58, "volume": null}, {"date": "2026-01-07", "close": 10.58, "volume": null}, {"date": "2026-01-08", "close": 10.58, "volume": null}, {"date": "2026-01-09", "close": 10.55, "volume": 3293.0}, {"date": "2026-01-12", "close": 10.55, "volume": null}, {"date": "2026-01-13", "close": 10.56, "volume": 3779.0}, {"date": "2026-01-14", "close": 10.56, "volume": null}, {"date": "2026-01-15", "close": 10.6, "volume": 4201.0}, {"date": "2026-01-16", "close": 10.6, "volume": null}, {"date": "2026-01-20", "close": 10.61, "volume": 118.0}, {"date": "2026-01-21", "close": 10.61, "volume": 10916.0}, {"date": "2026-01-22", "close": 10.63, "volume": 1510.0}, {"date": "2026-01-23", "close": 10.61, "volume": 1905.0}, {"date": "2026-01-26", "close": 10.61, "volume": null}, {"date": "2026-01-27", "close": 10.61, "volume": 306.0}, {"date": "2026-01-28", "close": 10.61, "volume": null}, {"date": "2026-01-29", "close": 10.61, "volume": null}, {"date": "2026-01-30", "close": 10.61, "volume": null}, {"date": "2026-02-02", "close": 10.61, "volume": null}, {"date": "2026-02-03", "close": 10.61, "volume": null}, {"date": "2026-02-04", "close": 10.61, "volume": null}, {"date": "2026-02-05", "close": 10.61, "volume": null}, {"date": "2026-02-06", "close": 10.61, "volume": null}, {"date": "2026-02-09", "close": 10.67, "volume": 439.0}, {"date": "2026-02-10", "close": 10.67, "volume": null}, {"date": "2026-02-11", "close": 10.68, "volume": 299.0}, {"date": "2026-02-12", "close": 10.68, "volume": null}, {"date": "2026-02-13", "close": 10.64, "volume": 201201.0}, {"date": "2026-02-17", "close": 10.64, "volume": 150072.0}, {"date": "2026-02-18", "close": 10.645, "volume": 50352.0}, {"date": "2026-02-19", "close": 10.645, "volume": null}, {"date": "2026-02-20", "close": 10.645, "volume": null}, {"date": "2026-02-23", "close": 10.69, "volume": 567.0}, {"date": "2026-02-24", "close": 10.69, "volume": null}, {"date": "2026-02-25", "close": 10.69, "volume": null}, {"date": "2026-02-26", "close": 10.69, "volume": null}, {"date": "2026-02-27", "close": 10.69, "volume": null}, {"date": "2026-03-02", "close": 10.71, "volume": 806.0}, {"date": "2026-03-03", "close": 10.71, "volume": null}, {"date": "2026-03-04", "close": 10.71, "volume": null}, {"date": "2026-03-05", "close": 10.71, "volume": null}, {"date": "2026-03-06", "close": 10.71, "volume": null}, {"date": "2026-03-09", "close": 10.71, "volume": null}, {"date": "2026-03-10", "close": 10.7032, "volume": 278.0}, {"date": "2026-03-11", "close": 10.7032, "volume": null}, {"date": "2026-03-12", "close": 10.7032, "volume": null}, {"date": "2026-03-13", "close": 10.7032, "volume": null}, {"date": "2026-03-16", "close": 10.71, "volume": 840.0}, {"date": "2026-03-17", "close": 10.71, "volume": null}, {"date": "2026-03-18", "close": 10.71, "volume": 8003.0}, {"date": "2026-03-19", "close": 10.71, "volume": 2102.0}, {"date": "2026-03-20", "close": 10.72, "volume": 11257.0}, {"date": "2026-03-23", "close": 10.72, "volume": null}, {"date": "2026-03-24", "close": 10.72, "volume": null}, {"date": "2026-03-25", "close": 10.72, "volume": null}, {"date": "2026-03-26", "close": 10.72, "volume": null}, {"date": "2026-03-27", "close": 10.72, "volume": null}, {"date": "2026-03-30", "close": 10.72, "volume": null}, {"date": "2026-03-31", "close": 10.72, "volume": null}, {"date": "2026-04-01", "close": 10.72, "volume": null}, {"date": "2026-04-02", "close": 10.72, "volume": null}, {"date": "2026-04-06", "close": 10.72, "volume": null}, {"date": "2026-04-07", "close": 10.72, "volume": null}, {"date": "2026-04-08", "close": 10.75, "volume": 401.0}, {"date": "2026-04-09", "close": 10.75, "volume": null}, {"date": "2026-04-10", "close": 10.75, "volume": null}, {"date": "2026-04-13", "close": 10.75, "volume": null}, {"date": "2026-04-14", "close": 10.75, "volume": null}, {"date": "2026-04-15", "close": 10.78, "volume": 10243.0}, {"date": "2026-04-16", "close": 10.83, "volume": 14698.0}, {"date": "2026-04-17", "close": 10.83, "volume": 5007.0}, {"date": "2026-04-20", "close": 10.84, "volume": 3001.0}, {"date": "2026-04-21", "close": 10.85, "volume": 250568.0}, {"date": "2026-04-22", "close": 10.85, "volume": null}, {"date": "2026-04-23", "close": 10.85, "volume": null}, {"date": "2026-04-24", "close": 10.82, "volume": 44980.0}, {"date": "2026-04-27", "close": 10.835, "volume": 1480.0}, {"date": "2026-04-28", "close": 10.82, "volume": 100017.0}, {"date": "2026-04-29", "close": 10.82, "volume": null}, {"date": "2026-04-30", "close": 10.82, "volume": null}, {"date": "2026-05-01", "close": 10.82, "volume": null}, {"date": "2026-05-04", "close": 10.81, "volume": 191.0}, {"date": "2026-05-05", "close": 10.81, "volume": null}, {"date": "2026-05-06", "close": 10.82, "volume": 53249.0}, {"date": "2026-05-07", "close": 10.81, "volume": 2916.0}, {"date": "2026-05-08", "close": 10.81, "volume": 687.0}, {"date": "2026-05-11", "close": 10.84, "volume": 1184.0}, {"date": "2026-05-12", "close": 10.84, "volume": null}, {"date": "2026-05-13", "close": 10.84, "volume": null}, {"date": "2026-05-14", "close": 10.84, "volume": null}, {"date": "2026-05-15", "close": 10.84, "volume": null}, {"date": "2026-05-18", "close": 10.84, "volume": null}, {"date": "2026-05-19", "close": 10.84, "volume": null}, {"date": "2026-05-20", "close": 10.84, "volume": null}, {"date": "2026-05-21", "close": 10.84, "volume": null}, {"date": "2026-05-22", "close": 10.84, "volume": null}, {"date": "2026-05-26", "close": 10.84, "volume": 35140.0}, {"date": "2026-05-27", "close": 10.84, "volume": null}, {"date": "2026-05-28", "close": 10.85, "volume": 14416.0}, {"date": "2026-05-29", "close": 10.85, "volume": null}, {"date": "2026-06-01", "close": 10.85, "volume": null}, {"date": "2026-06-02", "close": 10.85, "volume": null}, {"date": "2026-06-03", "close": 10.85, "volume": null}, {"date": "2026-06-04", "close": 10.85, "volume": null}, {"date": "2026-06-05", "close": 10.85, "volume": null}, {"date": "2026-06-08", "close": 10.85, "volume": null}, {"date": "2026-06-09", "close": 10.86, "volume": 100.0}, {"date": "2026-06-10", "close": 10.87, "volume": 1627.0}, {"date": "2026-06-11", "close": 10.88, "volume": 16106.0}, {"date": "2026-06-12", "close": 10.88, "volume": null}, {"date": "2026-06-15", "close": 10.935, "volume": 277193.0}, {"date": "2026-06-16", "close": 10.93, "volume": 103299.0}, {"date": "2026-06-17", "close": 10.93, "volume": 663794.0}, {"date": "2026-06-18", "close": 10.94, "volume": 96480.0}, {"date": "2026-06-22", "close": 10.93, "volume": 3694.0}, {"date": "2026-06-23", "close": 10.93, "volume": 1659.0}, {"date": "2026-06-24", "close": 10.93, "volume": 3484.0}, {"date": "2026-06-25", "close": 10.93, "volume": 1407534.0}, {"date": "2026-06-26", "close": 10.94, "volume": 233712.0}, {"date": "2026-06-29", "close": 11.03, "volume": 42636.0}, {"date": "2026-06-30", "close": 10.95, "volume": 24112.0}, {"date": "2026-07-01", "close": 10.97, "volume": 607.0}, {"date": "2026-07-02", "close": 10.97, "volume": 317.0}, {"date": "2026-07-06", "close": 10.94, "volume": 415.0}, {"date": "2026-07-07", "close": 10.96, "volume": 2872.0}, {"date": "2026-07-08", "close": 10.96, "volume": 10189.0}, {"date": "2026-07-09", "close": 11.89, "volume": 9843.0}, {"date": "2026-07-10", "close": 11.0, "volume": 1871.0}, {"date": "2026-07-13", "close": 11.0, "volume": 251641.0}, {"date": "2026-07-14", "close": 10.97, "volume": 3201.0}, {"date": "2026-07-15", "close": 10.94, "volume": 223339.0}, {"date": "2026-07-16", "close": 10.93, "volume": 2001.0}, {"date": "2026-07-17", "close": 10.93, "volume": 15165.0}, {"date": "2026-07-20", "close": 10.99, "volume": 16000.0}, {"date": "2026-07-21", "close": 11.0, "volume": 15826.0}, {"date": "2026-07-22", "close": 11.05, "volume": 20889.0}, {"date": "2026-07-23", "close": 11.05, "volume": 9847.0}, {"date": "2026-07-24", "close": 11.0, "volume": 4255.0}, {"date": "2026-07-27", "close": 11.35, "volume": 67312.0}, {"date": "2026-07-28", "close": 8.9, "volume": 114375.0}, {"date": "2026-07-29", "close": 9.33, "volume": 85155.0}, {"date": "2026-07-30", "close": 9.33, "volume": null}, {"date": "2026-07-31", "close": 11.0, "volume": 32612.0}, {"date": "2026-08-03", "close": 10.57, "volume": 29760.0}, {"date": "2026-08-04", "close": 10.91, "volume": 72332.0}, {"date": "2026-08-05", "close": 10.79, "volume": 95032.0}, {"date": "2026-08-06", "close": 11.29, "volume": 468394.0}, {"date": "2026-08-07", "close": 11.8, "volume": 106201.0}, {"date": "2026-08-10", "close": 11.6, "volume": 125978.0}, {"date": "2026-08-11", "close": 11.06, "volume": 83465.0}, {"date": "2026-08-12", "close": 11.06, "volume": 118517.0}, {"date": "2026-08-13", "close": 11.78, "volume": 33266.0}, {"date": "2026-08-14", "close": 11.6, "volume": 9329.0}, {"date": "2026-08-17", "close": 11.7, "volume": 102394.0}, {"date": "2026-08-18", "close": 11.9, "volume": 62786.0}, {"date": "2026-08-19", "close": 11.66, "volume": 36943.0}, {"date": "2026-08-20", "close": 12.0, "volume": 47981.0}, {"date": "2026-08-21", "close": 13.0, "volume": 763427.0}, {"date": "2026-08-24", "close": 19.84, "volume": 299096.0}, {"date": "2026-08-25", "close": 9.43, "volume": 177907.0}, {"date": "2026-08-26", "close": 9.76, "volume": 62897.0}, {"date": "2026-08-27", "close": 11.35, "volume": 730218.0}, {"date": "2026-08-28", "close": 10.81, "volume": 82415.0}, {"date": "2026-08-31", "close": 10.41, "volume": 89487.0}, {"date": "2026-09-01", "close": 10.31, "volume": 58004.0}, {"date": "2026-09-02", "close": 10.46, "volume": 50607.0}, {"date": "2026-09-03", "close": 10.08, "volume": 31167.0}, {"date": "2026-09-04", "close": 10.29, "volume": 103435.0}, {"date": "2026-09-08", "close": 9.71, "volume": 47167.0}, {"date": "2026-09-09", "close": 9.885, "volume": 2438.0}, {"date": "2026-09-10", "close": 10.28, "volume": 82577.0}, {"date": "2026-09-11", "close": 10.3, "volume": 127061.0}, {"date": "2026-09-14", "close": 10.25, "volume": 1805.0}, {"date": "2026-09-15", "close": 9.49, "volume": 41025.0}, {"date": "2026-09-16", "close": 9.33, "volume": 136131.0}, {"date": "2026-09-17", "close": 9.3, "volume": 3792.0}, {"date": "2026-09-18", "close": 9.6, "volume": 77135.0}], "refreshing": true}