{"ticker": "JACS", "overview": {"name": "Jackson Acquisition Company II Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "JACS", "has_prices": true, "as_of": "2026-10-08", "last": 10.8, "prev_close": 10.83, "change": -0.02999999999999936, "change_pct": -0.002770083102493016, "session_volume": 15248.0, "vwap_5": 10.799273238838456, "vwap_20": 10.771718001605207, "vwap_60": 10.74249077761468, "vwap_250": 10.552566960894257, "high_52w": 10.83, "low_52w": 10.4, "avg_volume_20": 23174.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000160", "src": "13DG", "ticker": "JACS", "cik": "2039058", "company": "Jackson Acquisition Co II", "company_raw": "Jackson Acquisition Co II", "who": "Jackson Acquisition Co II", "who_key": "Jackson Acquisition Co II", "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": "Jackson Acquisition Co II moves to a 2.22% passive stake in JACS", "source_url": "https://www.sec.gov/Archives/edgar/data/2039058/0001905106-26-000160-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001905106-26-000091", "src": "13DG", "ticker": "JACS", "cik": "2039058", "company": "Jackson Acquisition Co II", "company_raw": "Jackson Acquisition Co II", "who": "Jackson Acquisition Co II", "who_key": "Jackson Acquisition Co II", "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": "Jackson Acquisition Co II takes a 5.11% passive stake in JACS", "source_url": "https://www.sec.gov/Archives/edgar/data/2039058/0001905106-26-000091-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001167557-26-000054", "src": "13DG", "ticker": "JACS", "cik": "2039058", "company": "Jackson Acquisition Co II", "company_raw": "Jackson Acquisition Co II", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.88% passive stake in JACS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000054-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "13DG-0000886982-26-000196", "src": "13DG", "ticker": "JACS", "cik": "2039058", "company": "Jackson Acquisition Co II", "company_raw": "Jackson Acquisition Co II", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "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": "GOLDMAN SACHS GROUP INC moves to a 3.1% passive stake in JACS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000196-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000160", "src": "13DG", "ticker": "JACS", "cik": "2039058", "company": "Jackson Acquisition Co II", "company_raw": "Jackson Acquisition Co II", "who": "Jackson Acquisition Co II", "who_key": "Jackson Acquisition Co II", "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": "Jackson Acquisition Co II moves to a 2.22% passive stake in JACS", "source_url": "https://www.sec.gov/Archives/edgar/data/2039058/0001905106-26-000160-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "13DG-0001905106-26-000091", "src": "13DG", "ticker": "JACS", "cik": "2039058", "company": "Jackson Acquisition Co II", "company_raw": "Jackson Acquisition Co II", "who": "Jackson Acquisition Co II", "who_key": "Jackson Acquisition Co II", "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": "Jackson Acquisition Co II takes a 5.11% passive stake in JACS", "source_url": "https://www.sec.gov/Archives/edgar/data/2039058/0001905106-26-000091-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001167557-26-000054", "src": "13DG", "ticker": "JACS", "cik": "2039058", "company": "Jackson Acquisition Co II", "company_raw": "Jackson Acquisition Co II", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.88% passive stake in JACS", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000054-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251509}, {"id": "13DG-0000886982-26-000196", "src": "13DG", "ticker": "JACS", "cik": "2039058", "company": "Jackson Acquisition Co II", "company_raw": "Jackson Acquisition Co II", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "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": "GOLDMAN SACHS GROUP INC moves to a 3.1% passive stake in JACS", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000196-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252949}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Jackson Acquisition Company II Class A Ordinary Shares", "new_value": "Jackson Acquisition Co II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002039058", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002039058", "applied": 1, "detected_at": "2026-10-25T10:20:52.077806"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "JACS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-01-30", "close": 9.9599, "volume": 672711.0}, {"date": "2025-01-31", "close": 9.95, "volume": 459483.0}, {"date": "2025-02-03", "close": 10.0, "volume": 518.0}, {"date": "2025-02-04", "close": 9.98, "volume": 129764.0}, {"date": "2025-02-05", "close": 9.99, "volume": 217804.0}, {"date": "2025-02-06", "close": 10.0, "volume": 301159.0}, {"date": "2025-02-07", "close": 10.0, "volume": 2342.0}, {"date": "2025-02-10", "close": 10.0162, "volume": 88325.0}, {"date": "2025-02-11", "close": 10.0023, "volume": 201319.0}, {"date": "2025-02-12", "close": 10.01, "volume": 560452.0}, {"date": "2025-02-13", "close": 10.02, "volume": 321024.0}, {"date": "2025-02-14", "close": 10.01, "volume": 171625.0}, {"date": "2025-02-18", "close": 10.03, "volume": 384967.0}, {"date": "2025-02-19", "close": 10.03, "volume": 4731.0}, {"date": "2025-02-20", "close": 10.03, "volume": 207.0}, {"date": "2025-02-21", "close": 10.03, "volume": 101.0}, {"date": "2025-02-24", "close": 10.03, "volume": null}, {"date": "2025-02-25", "close": 10.04, "volume": 197.0}, {"date": "2025-02-26", "close": 10.03, "volume": 2638.0}, {"date": "2025-02-27", "close": 10.03, "volume": 18410.0}, {"date": "2025-02-28", "close": 10.03, "volume": 4705.0}, {"date": "2025-03-03", "close": 10.03, "volume": 28794.0}, {"date": "2025-03-04", "close": 10.04, "volume": 2073.0}, {"date": "2025-03-05", "close": 10.03, "volume": 63527.0}, {"date": "2025-03-06", "close": 10.03, "volume": 67240.0}, {"date": "2025-03-07", "close": 10.03, "volume": 187.0}, {"date": "2025-03-10", "close": 10.03, "volume": 355850.0}, {"date": "2025-03-11", "close": 10.03, "volume": 549567.0}, {"date": "2025-03-12", "close": 10.05, "volume": 194016.0}, {"date": "2025-03-13", "close": 10.04, "volume": 72990.0}, {"date": "2025-03-14", "close": 10.05, "volume": 2377.0}, {"date": "2025-03-17", "close": 10.04, "volume": 111514.0}, {"date": "2025-03-18", "close": 10.05, "volume": 51837.0}, {"date": "2025-03-19", "close": 10.045, "volume": 7405.0}, {"date": "2025-03-20", "close": 10.05, "volume": 53733.0}, {"date": "2025-03-21", "close": 10.04, "volume": 330.0}, {"date": "2025-03-24", "close": 10.05, "volume": 16037.0}, {"date": "2025-03-25", "close": 10.05, "volume": 32202.0}, {"date": "2025-03-26", "close": 10.07, "volume": 45940.0}, {"date": "2025-03-27", "close": 10.07, "volume": 26205.0}, {"date": "2025-03-28", "close": 10.07, "volume": 15369.0}, {"date": "2025-03-31", "close": 10.07, "volume": null}, {"date": "2025-04-01", "close": 10.06, "volume": 5384.0}, {"date": "2025-04-02", "close": 10.07, "volume": 2800.0}, {"date": "2025-04-03", "close": 10.07, "volume": 3493.0}, {"date": "2025-04-04", "close": 10.07, "volume": 352720.0}, {"date": "2025-04-07", "close": 10.06, "volume": 234599.0}, {"date": "2025-04-08", "close": 10.055, "volume": 188495.0}, {"date": "2025-04-09", "close": 10.065, "volume": 213145.0}, {"date": "2025-04-10", "close": 10.07, "volume": 201489.0}, {"date": "2025-04-11", "close": 10.07, "volume": 137486.0}, {"date": "2025-04-14", "close": 10.08, "volume": 370898.0}, {"date": "2025-04-15", "close": 10.07, "volume": 3877.0}, {"date": "2025-04-16", "close": 10.08, "volume": 35939.0}, {"date": "2025-04-17", "close": 10.15, "volume": 10722.0}, {"date": "2025-04-21", "close": 10.09, "volume": 14856.0}, {"date": "2025-04-22", "close": 10.1, "volume": 2053.0}, {"date": "2025-04-23", "close": 10.09, "volume": 51280.0}, {"date": "2025-04-24", "close": 10.094, "volume": 4010.0}, {"date": "2025-04-25", "close": 10.11, "volume": 125884.0}, {"date": "2025-04-28", "close": 10.11, "volume": null}, {"date": "2025-04-29", "close": 10.12, "volume": 152.0}, {"date": "2025-04-30", "close": 10.15, "volume": 157034.0}, {"date": "2025-05-01", "close": 10.18, "volume": 220908.0}, {"date": "2025-05-02", "close": 10.2, "volume": 1351.0}, {"date": "2025-05-05", "close": 10.2, "volume": null}, {"date": "2025-05-06", "close": 10.17, "volume": 684998.0}, {"date": "2025-05-07", "close": 10.19, "volume": 2484.0}, {"date": "2025-05-08", "close": 10.2, "volume": 290099.0}, {"date": "2025-05-09", "close": 10.19, "volume": 425.0}, {"date": "2025-05-12", "close": 10.21, "volume": 3097.0}, {"date": "2025-05-13", "close": 10.21, "volume": null}, {"date": "2025-05-14", "close": 10.2, "volume": 705.0}, {"date": "2025-05-15", "close": 10.19, "volume": 67842.0}, {"date": "2025-05-16", "close": 10.2, "volume": 383244.0}, {"date": "2025-05-19", "close": 10.19, "volume": 1305835.0}, {"date": "2025-05-20", "close": 10.21, "volume": 471987.0}, {"date": "2025-05-21", "close": 10.2, "volume": 1288793.0}, {"date": "2025-05-22", "close": 10.2, "volume": 424.0}, {"date": "2025-05-23", "close": 10.21, "volume": 600.0}, {"date": "2025-05-27", "close": 10.2, "volume": 3150.0}, {"date": "2025-05-28", "close": 10.21, "volume": 644913.0}, {"date": "2025-05-29", "close": 10.22, "volume": 209449.0}, {"date": "2025-05-30", "close": 10.22, "volume": 67601.0}, {"date": "2025-06-02", "close": 10.23, "volume": 50801.0}, {"date": "2025-06-03", "close": 10.255, "volume": 271611.0}, {"date": "2025-06-04", "close": 10.27, "volume": 226755.0}, {"date": "2025-06-05", "close": 10.26, "volume": 628513.0}, {"date": "2025-06-06", "close": 10.26, "volume": 255500.0}, {"date": "2025-06-09", "close": 10.26, "volume": 199037.0}, {"date": "2025-06-10", "close": 10.26, "volume": null}, {"date": "2025-06-11", "close": 10.2711, "volume": 11925.0}, {"date": "2025-06-12", "close": 10.3, "volume": 236328.0}, {"date": "2025-06-13", "close": 10.3, "volume": 2511.0}, {"date": "2025-06-16", "close": 10.3, "volume": 13255.0}, {"date": "2025-06-17", "close": 10.32, "volume": 2260.0}, {"date": "2025-06-18", "close": 10.25, "volume": 34492.0}, {"date": "2025-06-20", "close": 10.3, "volume": 10738.0}, {"date": "2025-06-23", "close": 10.28, "volume": 629.0}, {"date": "2025-06-24", "close": 10.28, "volume": 1709.0}, {"date": "2025-06-25", "close": 10.08, "volume": 15135.0}, {"date": "2025-06-26", "close": 10.32, "volume": 343717.0}, {"date": "2025-06-27", "close": 10.08, "volume": 4822.0}, {"date": "2025-06-30", "close": 10.3, "volume": 6004.0}, {"date": "2025-07-01", "close": 10.31, "volume": 658.0}, {"date": "2025-07-02", "close": 10.33, "volume": 241701.0}, {"date": "2025-07-03", "close": 10.31, "volume": 9458.0}, {"date": "2025-07-07", "close": 10.33, "volume": 9161.0}, {"date": "2025-07-08", "close": 10.34, "volume": 251.0}, {"date": "2025-07-09", "close": 10.3, "volume": 21836.0}, {"date": "2025-07-10", "close": 10.35, "volume": 1318.0}, {"date": "2025-07-11", "close": 10.34, "volume": 515325.0}, {"date": "2025-07-14", "close": 10.33, "volume": 117407.0}, {"date": "2025-07-15", "close": 10.34, "volume": 134.0}, {"date": "2025-07-16", "close": 10.33, "volume": 1027.0}, {"date": "2025-07-17", "close": 10.35, "volume": 351.0}, {"date": "2025-07-18", "close": 10.34, "volume": 13466.0}, {"date": "2025-07-21", "close": 10.29, "volume": 9474.0}, {"date": "2025-07-22", "close": 10.37, "volume": 321.0}, {"date": "2025-07-23", "close": 10.33, "volume": 5006.0}, {"date": "2025-07-24", "close": 10.33, "volume": null}, {"date": "2025-07-25", "close": 10.33, "volume": 852.0}, {"date": "2025-07-28", "close": 10.33, "volume": null}, {"date": "2025-07-29", "close": 10.33, "volume": null}, {"date": "2025-07-30", "close": 10.33, "volume": null}, {"date": "2025-07-31", "close": 10.35, "volume": 5015.0}, {"date": "2025-08-01", "close": 10.33, "volume": 2300.0}, {"date": "2025-08-04", "close": 10.33, "volume": 41469.0}, {"date": "2025-08-05", "close": 10.35, "volume": 1234.0}, {"date": "2025-08-06", "close": 10.34, "volume": 55918.0}, {"date": "2025-08-07", "close": 10.34, "volume": 15006.0}, {"date": "2025-08-08", "close": 10.33, "volume": 85107.0}, {"date": "2025-08-11", "close": 10.33, "volume": null}, {"date": "2025-08-12", "close": 10.25, "volume": 18143.0}, {"date": "2025-08-13", "close": 10.3, "volume": 109865.0}, {"date": "2025-08-14", "close": 10.3279, "volume": 15182.0}, {"date": "2025-08-15", "close": 10.32, "volume": 4801.0}, {"date": "2025-08-18", "close": 10.325, "volume": 1947.0}, {"date": "2025-08-19", "close": 10.34, "volume": 746840.0}, {"date": "2025-08-20", "close": 10.36, "volume": 278.0}, {"date": "2025-08-21", "close": 10.35, "volume": 534.0}, {"date": "2025-08-22", "close": 10.34, "volume": 435.0}, {"date": "2025-08-25", "close": 10.34, "volume": null}, {"date": "2025-08-26", "close": 10.34, "volume": null}, {"date": "2025-08-27", "close": 10.33, "volume": 377.0}, {"date": "2025-08-28", "close": 10.3388, "volume": 1794.0}, {"date": "2025-08-29", "close": 10.35, "volume": 2338.0}, {"date": "2025-09-02", "close": 10.35, "volume": null}, {"date": "2025-09-03", "close": 10.35, "volume": null}, {"date": "2025-09-04", "close": 10.35, "volume": null}, {"date": "2025-09-05", "close": 10.35, "volume": null}, {"date": "2025-09-08", "close": 10.35, "volume": null}, {"date": "2025-09-09", "close": 10.35, "volume": 305852.0}, {"date": "2025-09-10", "close": 10.35, "volume": null}, {"date": "2025-09-11", "close": 10.36, "volume": 530627.0}, {"date": "2025-09-12", "close": 10.36, "volume": null}, {"date": "2025-09-15", "close": 10.36, "volume": null}, {"date": "2025-09-16", "close": 10.36, "volume": null}, {"date": "2025-09-17", "close": 10.36, "volume": null}, {"date": "2025-09-18", "close": 10.3578, "volume": 115.0}, {"date": "2025-09-19", "close": 10.38, "volume": 1014.0}, {"date": "2025-09-22", "close": 10.38, "volume": null}, {"date": "2025-09-23", "close": 10.38, "volume": null}, {"date": "2025-09-24", "close": 10.38, "volume": 291.0}, {"date": "2025-09-25", "close": 10.38, "volume": null}, {"date": "2025-09-26", "close": 10.39, "volume": 900.0}, {"date": "2025-09-29", "close": 10.36, "volume": 340.0}, {"date": "2025-09-30", "close": 10.38, "volume": 26875.0}, {"date": "2025-10-01", "close": 10.38, "volume": null}, {"date": "2025-10-02", "close": 10.38, "volume": null}, {"date": "2025-10-03", "close": 10.36, "volume": 87630.0}, {"date": "2025-10-06", "close": 10.39, "volume": 1165.0}, {"date": "2025-10-07", "close": 10.39, "volume": 437.0}, {"date": "2025-10-08", "close": 10.4, "volume": 13991.0}, {"date": "2025-10-09", "close": 10.4, "volume": null}, {"date": "2025-10-10", "close": 10.4, "volume": null}, {"date": "2025-10-13", "close": 10.4, "volume": null}, {"date": "2025-10-14", "close": 10.4, "volume": null}, {"date": "2025-10-15", "close": 10.4, "volume": null}, {"date": "2025-10-16", "close": 10.4, "volume": null}, {"date": "2025-10-17", "close": 10.4, "volume": null}, {"date": "2025-10-20", "close": 10.4, "volume": null}, {"date": "2025-10-21", "close": 10.38, "volume": 4464.0}, {"date": "2025-10-22", "close": 10.38, "volume": 251.0}, {"date": "2025-10-23", "close": 10.42, "volume": 37145.0}, {"date": "2025-10-24", "close": 10.44, "volume": 211.0}, {"date": "2025-10-27", "close": 10.42, "volume": 6721.0}, {"date": "2025-10-28", "close": 10.45, "volume": 1318.0}, {"date": "2025-10-29", "close": 10.45, "volume": 219.0}, {"date": "2025-10-30", "close": 10.45, "volume": 177.0}, {"date": "2025-10-31", "close": 10.45, "volume": 175.0}, {"date": "2025-11-03", "close": 10.42, "volume": 679.0}, {"date": "2025-11-04", "close": 10.45, "volume": 176.0}, {"date": "2025-11-05", "close": 10.45, "volume": 147.0}, {"date": "2025-11-06", "close": 10.435, "volume": 262.0}, {"date": "2025-11-07", "close": 10.435, "volume": null}, {"date": "2025-11-10", "close": 10.415, "volume": 376.0}, {"date": "2025-11-11", "close": 10.415, "volume": null}, {"date": "2025-11-12", "close": 10.41, "volume": 203.0}, {"date": "2025-11-13", "close": 10.41, "volume": 41063.0}, {"date": "2025-11-14", "close": 10.4, "volume": 1427.0}, {"date": "2025-11-17", "close": 10.43, "volume": 623.0}, {"date": "2025-11-18", "close": 10.43, "volume": null}, {"date": "2025-11-19", "close": 10.43, "volume": null}, {"date": "2025-11-20", "close": 10.45, "volume": 4895.0}, {"date": "2025-11-21", "close": 10.41, "volume": 825.0}, {"date": "2025-11-24", "close": 10.47, "volume": 112.0}, {"date": "2025-11-25", "close": 10.43, "volume": 150261.0}, {"date": "2025-11-26", "close": 10.43, "volume": null}, {"date": "2025-11-28", "close": 10.41, "volume": 247.0}, {"date": "2025-12-01", "close": 10.41, "volume": null}, {"date": "2025-12-02", "close": 10.41, "volume": null}, {"date": "2025-12-03", "close": 10.41, "volume": null}, {"date": "2025-12-04", "close": 10.45, "volume": 25002.0}, {"date": "2025-12-05", "close": 10.45, "volume": null}, {"date": "2025-12-08", "close": 10.45, "volume": null}, {"date": "2025-12-09", "close": 10.43, "volume": 20140.0}, {"date": "2025-12-10", "close": 10.44, "volume": 20806.0}, {"date": "2025-12-11", "close": 10.43, "volume": 88678.0}, {"date": "2025-12-12", "close": 10.43, "volume": 19749.0}, {"date": "2025-12-15", "close": 10.42, "volume": 35205.0}, {"date": "2025-12-16", "close": 10.42, "volume": 749090.0}, {"date": "2025-12-17", "close": 10.42, "volume": 36891.0}, {"date": "2025-12-18", "close": 10.41, "volume": 1188.0}, {"date": "2025-12-19", "close": 10.44, "volume": 1055.0}, {"date": "2025-12-22", "close": 10.44, "volume": 57332.0}, {"date": "2025-12-23", "close": 10.41, "volume": 101098.0}, {"date": "2025-12-24", "close": 10.41, "volume": null}, {"date": "2025-12-26", "close": 10.41, "volume": null}, {"date": "2025-12-29", "close": 10.425, "volume": 547.0}, {"date": "2025-12-30", "close": 10.43, "volume": 25123.0}, {"date": "2025-12-31", "close": 10.42, "volume": 594.0}, {"date": "2026-01-02", "close": 10.42, "volume": 1544.0}, {"date": "2026-01-05", "close": 10.43, "volume": 185856.0}, {"date": "2026-01-06", "close": 10.43, "volume": null}, {"date": "2026-01-07", "close": 10.43, "volume": 113761.0}, {"date": "2026-01-08", "close": 10.43, "volume": null}, {"date": "2026-01-09", "close": 10.43, "volume": null}, {"date": "2026-01-12", "close": 10.43, "volume": null}, {"date": "2026-01-13", "close": 10.45, "volume": 378.0}, {"date": "2026-01-14", "close": 10.47, "volume": 3343.0}, {"date": "2026-01-15", "close": 10.47, "volume": null}, {"date": "2026-01-16", "close": 10.45, "volume": 780.0}, {"date": "2026-01-20", "close": 10.47, "volume": 6676.0}, {"date": "2026-01-21", "close": 10.5, "volume": 200114.0}, {"date": "2026-01-22", "close": 10.495, "volume": 53358.0}, {"date": "2026-01-23", "close": 10.47, "volume": 212.0}, {"date": "2026-01-26", "close": 10.47, "volume": 15928.0}, {"date": "2026-01-27", "close": 10.47, "volume": 100104.0}, {"date": "2026-01-28", "close": 10.5, "volume": 102.0}, {"date": "2026-01-29", "close": 10.48, "volume": 105332.0}, {"date": "2026-01-30", "close": 10.48, "volume": 31212.0}, {"date": "2026-02-02", "close": 10.48, "volume": null}, {"date": "2026-02-03", "close": 10.49, "volume": 605.0}, {"date": "2026-02-04", "close": 10.48, "volume": 140.0}, {"date": "2026-02-05", "close": 10.48, "volume": 50108.0}, {"date": "2026-02-06", "close": 10.48, "volume": 168264.0}, {"date": "2026-02-09", "close": 10.51, "volume": 51196.0}, {"date": "2026-02-10", "close": 10.51, "volume": 106.0}, {"date": "2026-02-11", "close": 10.49, "volume": 89327.0}, {"date": "2026-02-12", "close": 10.49, "volume": 4161.0}, {"date": "2026-02-13", "close": 10.5, "volume": 50403.0}, {"date": "2026-02-17", "close": 10.51, "volume": 613.0}, {"date": "2026-02-18", "close": 10.52, "volume": 102.0}, {"date": "2026-02-19", "close": 10.52, "volume": 106.0}, {"date": "2026-02-20", "close": 10.5, "volume": 775865.0}, {"date": "2026-02-23", "close": 10.52, "volume": 737.0}, {"date": "2026-02-24", "close": 10.5, "volume": 1078849.0}, {"date": "2026-02-25", "close": 10.5, "volume": 3799.0}, {"date": "2026-02-26", "close": 10.51, "volume": 200154.0}, {"date": "2026-02-27", "close": 10.51, "volume": 361193.0}, {"date": "2026-03-02", "close": 10.52, "volume": 134.0}, {"date": "2026-03-03", "close": 10.5, "volume": 16179.0}, {"date": "2026-03-04", "close": 10.5, "volume": 334.0}, {"date": "2026-03-05", "close": 10.52, "volume": 500.0}, {"date": "2026-03-06", "close": 10.52, "volume": 277.0}, {"date": "2026-03-09", "close": 10.51, "volume": 1020.0}, {"date": "2026-03-10", "close": 10.5, "volume": 67338.0}, {"date": "2026-03-11", "close": 10.52, "volume": 225.0}, {"date": "2026-03-12", "close": 10.52, "volume": 164.0}, {"date": "2026-03-13", "close": 10.51, "volume": 110689.0}, {"date": "2026-03-16", "close": 10.52, "volume": 17663.0}, {"date": "2026-03-17", "close": 10.5, "volume": 618.0}, {"date": "2026-03-18", "close": 10.52, "volume": 4405.0}, {"date": "2026-03-19", "close": 10.52, "volume": 2280.0}, {"date": "2026-03-20", "close": 10.52, "volume": 2310.0}, {"date": "2026-03-23", "close": 10.52, "volume": null}, {"date": "2026-03-24", "close": 10.57, "volume": 354.0}, {"date": "2026-03-25", "close": 10.53, "volume": 301.0}, {"date": "2026-03-26", "close": 10.53, "volume": 111098.0}, {"date": "2026-03-27", "close": 10.59, "volume": 145.0}, {"date": "2026-03-30", "close": 10.55, "volume": 2390.0}, {"date": "2026-03-31", "close": 10.59, "volume": 120.0}, {"date": "2026-04-01", "close": 10.54, "volume": 43948.0}, {"date": "2026-04-02", "close": 10.54, "volume": 220.0}, {"date": "2026-04-06", "close": 10.54, "volume": 46186.0}, {"date": "2026-04-07", "close": 10.54, "volume": 30992.0}, {"date": "2026-04-08", "close": 10.54, "volume": 1258.0}, {"date": "2026-04-09", "close": 10.55, "volume": 176438.0}, {"date": "2026-04-10", "close": 10.55, "volume": 72259.0}, {"date": "2026-04-13", "close": 10.54, "volume": 10399.0}, {"date": "2026-04-14", "close": 10.54, "volume": 300.0}, {"date": "2026-04-15", "close": 10.55, "volume": 261.0}, {"date": "2026-04-16", "close": 10.55, "volume": 1227.0}, {"date": "2026-04-17", "close": 10.59, "volume": 148.0}, {"date": "2026-04-20", "close": 10.56, "volume": 400.0}, {"date": "2026-04-21", "close": 10.5708, "volume": 5100.0}, {"date": "2026-04-22", "close": 10.57, "volume": 70001.0}, {"date": "2026-04-23", "close": 10.61, "volume": 10645.0}, {"date": "2026-04-24", "close": 10.58, "volume": 25006.0}, {"date": "2026-04-27", "close": 10.58, "volume": null}, {"date": "2026-04-28", "close": 10.57, "volume": 192.0}, {"date": "2026-04-29", "close": 10.605, "volume": 3301.0}, {"date": "2026-04-30", "close": 10.605, "volume": null}, {"date": "2026-05-01", "close": 10.6, "volume": 1000.0}, {"date": "2026-05-04", "close": 10.6, "volume": 150301.0}, {"date": "2026-05-05", "close": 10.59, "volume": 404.0}, {"date": "2026-05-06", "close": 10.59, "volume": 145.0}, {"date": "2026-05-07", "close": 10.6, "volume": 358428.0}, {"date": "2026-05-08", "close": 10.6, "volume": null}, {"date": "2026-05-11", "close": 10.61, "volume": 200910.0}, {"date": "2026-05-12", "close": 10.6, "volume": 50642.0}, {"date": "2026-05-13", "close": 10.6, "volume": null}, {"date": "2026-05-14", "close": 10.6, "volume": 400.0}, {"date": "2026-05-15", "close": 10.61, "volume": 627.0}, {"date": "2026-05-18", "close": 10.61, "volume": null}, {"date": "2026-05-19", "close": 10.61, "volume": null}, {"date": "2026-05-20", "close": 10.61, "volume": 2168.0}, {"date": "2026-05-21", "close": 10.61, "volume": 1039.0}, {"date": "2026-05-22", "close": 10.61, "volume": 300200.0}, {"date": "2026-05-26", "close": 10.61, "volume": null}, {"date": "2026-05-27", "close": 10.61, "volume": null}, {"date": "2026-05-28", "close": 10.62, "volume": 1206.0}, {"date": "2026-05-29", "close": 10.62, "volume": null}, {"date": "2026-06-01", "close": 10.62, "volume": null}, {"date": "2026-06-02", "close": 10.62, "volume": null}, {"date": "2026-06-03", "close": 10.63, "volume": 50012.0}, {"date": "2026-06-04", "close": 10.63, "volume": null}, {"date": "2026-06-05", "close": 10.63, "volume": null}, {"date": "2026-06-08", "close": 10.63, "volume": 1293.0}, {"date": "2026-06-09", "close": 10.64, "volume": 114940.0}, {"date": "2026-06-10", "close": 10.61, "volume": 101633.0}, {"date": "2026-06-11", "close": 10.62, "volume": 252.0}, {"date": "2026-06-12", "close": 10.62, "volume": null}, {"date": "2026-06-15", "close": 10.62, "volume": null}, {"date": "2026-06-16", "close": 10.71, "volume": 106.0}, {"date": "2026-06-17", "close": 10.71, "volume": 144.0}, {"date": "2026-06-18", "close": 10.65, "volume": 3544.0}, {"date": "2026-06-22", "close": 10.65, "volume": 65518.0}, {"date": "2026-06-23", "close": 10.65, "volume": null}, {"date": "2026-06-24", "close": 10.64, "volume": 520004.0}, {"date": "2026-06-25", "close": 10.635, "volume": 505.0}, {"date": "2026-06-26", "close": 10.635, "volume": null}, {"date": "2026-06-29", "close": 10.65, "volume": 117.0}, {"date": "2026-06-30", "close": 10.64, "volume": 10009.0}, {"date": "2026-07-01", "close": 10.66, "volume": 23808.0}, {"date": "2026-07-02", "close": 10.66, "volume": 1206.0}, {"date": "2026-07-06", "close": 10.65, "volume": 23728.0}, {"date": "2026-07-07", "close": 10.68, "volume": 68742.0}, {"date": "2026-07-08", "close": 10.67, "volume": 65056.0}, {"date": "2026-07-09", "close": 10.67, "volume": null}, {"date": "2026-07-10", "close": 10.67, "volume": 50264.0}, {"date": "2026-07-13", "close": 10.74, "volume": 121.0}, {"date": "2026-07-14", "close": 10.74, "volume": null}, {"date": "2026-07-15", "close": 10.74, "volume": null}, {"date": "2026-07-16", "close": 10.67, "volume": 106677.0}, {"date": "2026-07-17", "close": 10.7, "volume": 115.0}, {"date": "2026-07-20", "close": 10.7, "volume": null}, {"date": "2026-07-21", "close": 10.7, "volume": null}, {"date": "2026-07-22", "close": 10.68, "volume": 2967.0}, {"date": "2026-07-23", "close": 10.68, "volume": null}, {"date": "2026-07-24", "close": 10.68, "volume": null}, {"date": "2026-07-27", "close": 10.69, "volume": 392.0}, {"date": "2026-07-28", "close": 10.705, "volume": 192762.0}, {"date": "2026-07-29", "close": 10.705, "volume": null}, {"date": "2026-07-30", "close": 10.705, "volume": 2327.0}, {"date": "2026-07-31", "close": 10.705, "volume": null}, {"date": "2026-08-03", "close": 10.705, "volume": null}, {"date": "2026-08-04", "close": 10.705, "volume": null}, {"date": "2026-08-05", "close": 10.705, "volume": null}, {"date": "2026-08-06", "close": 10.71, "volume": 12512.0}, {"date": "2026-08-07", "close": 10.71, "volume": null}, {"date": "2026-08-10", "close": 10.71, "volume": null}, {"date": "2026-08-11", "close": 10.71, "volume": null}, {"date": "2026-08-12", "close": 10.71, "volume": null}, {"date": "2026-08-13", "close": 10.75, "volume": 795.0}, {"date": "2026-08-14", "close": 10.75, "volume": null}, {"date": "2026-08-17", "close": 10.71, "volume": 112.0}, {"date": "2026-08-18", "close": 10.71, "volume": null}, {"date": "2026-08-19", "close": 10.71, "volume": null}, {"date": "2026-08-20", "close": 10.74, "volume": 127.0}, {"date": "2026-08-21", "close": 10.73, "volume": 108.0}, {"date": "2026-08-24", "close": 10.74, "volume": 428.0}, {"date": "2026-08-25", "close": 10.74, "volume": null}, {"date": "2026-08-26", "close": 10.73, "volume": 289.0}, {"date": "2026-08-27", "close": 10.73, "volume": null}, {"date": "2026-08-28", "close": 10.74, "volume": 126.0}, {"date": "2026-08-31", "close": 10.74, "volume": null}, {"date": "2026-09-01", "close": 10.75, "volume": 356870.0}, {"date": "2026-09-02", "close": 10.75, "volume": null}, {"date": "2026-09-03", "close": 10.74, "volume": 209118.0}, {"date": "2026-09-04", "close": 10.72, "volume": 8130.0}, {"date": "2026-09-08", "close": 10.72, "volume": null}, {"date": "2026-09-09", "close": 10.72, "volume": null}, {"date": "2026-09-10", "close": 10.75, "volume": 19466.0}, {"date": "2026-09-11", "close": 10.76, "volume": 2113.0}, {"date": "2026-09-14", "close": 10.76, "volume": 50215.0}, {"date": "2026-09-15", "close": 10.76, "volume": 250163.0}, {"date": "2026-09-16", "close": 10.79, "volume": 266.0}, {"date": "2026-09-17", "close": 10.76, "volume": 221.0}, {"date": "2026-09-18", "close": 10.775, "volume": 3506.0}, {"date": "2026-09-21", "close": 10.8, "volume": 200.0}, {"date": "2026-09-22", "close": 10.77, "volume": 25206.0}, {"date": "2026-09-23", "close": 10.78, "volume": 1453.0}, {"date": "2026-09-24", "close": 10.79, "volume": 86253.0}, {"date": "2026-09-25", "close": 10.83, "volume": 111.0}, {"date": "2026-09-28", "close": 10.83, "volume": 245.0}, {"date": "2026-09-29", "close": 10.83, "volume": 113.0}, {"date": "2026-09-30", "close": 10.83, "volume": 114.0}, {"date": "2026-10-01", "close": 10.83, "volume": 24476.0}, {"date": "2026-10-02", "close": 10.79, "volume": 3034.0}, {"date": "2026-10-05", "close": 10.83, "volume": 216.0}, {"date": "2026-10-06", "close": 10.83, "volume": 155.0}, {"date": "2026-10-07", "close": 10.83, "volume": 184.0}, {"date": "2026-10-08", "close": 10.8, "volume": 15248.0}], "refreshing": true}