{"ticker": "KFII", "overview": {"cik": "2029976", "ticker": "KFII", "name": "K&F GROWTH ACQUISITION CORP. II", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "4", "date": "2026-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-112964", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "FORM 425", "accession": "0001213900-26-112630", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-26", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-112288", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112287", "price_sensitive": true}, {"form": "425", "date": "2026-10-23", "title": "FORM 425", "accession": "0001213900-26-111801", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-22", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-111522", "price_sensitive": false}, {"form": "425", "date": "2026-10-22", "title": "CURRENT REPORT", "accession": "0001213900-26-111520", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "CURRENT REPORT", "accession": "0001213900-26-111512", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-10-08", "title": "REVISED DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-107644", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-06", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-107266", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-24", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-102727", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101813", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100525", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092693", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087772", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056786", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "ANNUAL REPORT", "accession": "0001213900-26-035745", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109191", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-076626", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-12", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000520", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-25-043617", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-05-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-25-018940", "price_sensitive": false}, {"form": "8-K", "date": "2025-03-10", "title": "CURRENT REPORT", "accession": "0001213900-25-022283", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-02-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-25-007590", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 4954470.0, "sell_n": 0, "sell_sum": 0, "net": 4954470.0, "insiders": 1, "first_date": "2025-02-06", "last_date": "2025-02-06"}, "metrics": {"ticker": "KFII", "has_prices": true, "as_of": "2026-09-18", "last": 10.67, "prev_close": 10.66, "change": 0.009999999999999787, "change_pct": 0.0009380863039399424, "session_volume": 240.0, "vwap_5": 10.660011811372385, "vwap_20": 10.65292592056241, "vwap_60": 10.605076035179266, "vwap_250": 10.447083353248182, "high_52w": 10.67, "low_52w": 10.25, "avg_volume_20": 30660.95, "sessions": 382, "market_cap": null}, "trades": [{"id": "0001213900-26-112964", "src": "INSIDERS", "ticker": "KFII", "cik": "2029976", "company": "K&F Growth Acquisition Corp. II", "company_raw": "K&F GROWTH ACQUISITION CORP. II", "who": "K&F Growth Acquisition LLC II", "who_key": "K&F Growth Acquisition LLC II", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on KFII \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2040988/000121390026112964/0001213900-26-112964-index.htm", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15339}, {"id": "13DG-0001140361-26-021482", "src": "13DG", "ticker": "KFII", "cik": "2029976", "company": "K&F Growth Acquisition Corp. II", "company_raw": "K&F GROWTH ACQUISITION CORP. II", "who": "K&F Growth Acquisition Corp. II", "who_key": "K&F GROWTH ACQUISITION CORP. 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": "Blank Checks", "country": "Cayman Islands", "headline": "K&F GROWTH ACQUISITION CORP. II moves to a 4.98% passive stake in KFII", "source_url": "https://www.sec.gov/Archives/edgar/data/2029976/0001140361-26-021482-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}, {"id": "0001213900-25-011737", "src": "INSIDERS", "ticker": "KFII", "cik": "2029976", "company": "K&F Growth Acquisition Corp. II", "company_raw": "K&F GROWTH ACQUISITION CORP. II", "who": "K&F Growth Acquisition LLC II", "who_key": "K&F Growth Acquisition LLC II", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4954470.0, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "$5M bet: A 10% owner buys KFII", "source_url": "https://www.sec.gov/Archives/edgar/data/2029976/000121390025011737/0001213900-25-011737-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913899}], "recent_buys": [{"id": "0001213900-25-011737", "src": "INSIDERS", "ticker": "KFII", "cik": "2029976", "company": "K&F Growth Acquisition Corp. II", "company_raw": "K&F GROWTH ACQUISITION CORP. II", "who": "K&F Growth Acquisition LLC II", "who_key": "K&F Growth Acquisition LLC II", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 4954470.0, "score": 56.8, "price_sensitive": true, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "$5M bet: A 10% owner buys KFII", "source_url": "https://www.sec.gov/Archives/edgar/data/2029976/000121390025011737/0001213900-25-011737-index.htm", "trade_date": "2025-02-06", "timestamp": "2025-02-06", "mins": 913899}], "institutional": [{"id": "13DG-0001140361-26-021482", "src": "13DG", "ticker": "KFII", "cik": "2029976", "company": "K&F Growth Acquisition Corp. II", "company_raw": "K&F GROWTH ACQUISITION CORP. II", "who": "K&F Growth Acquisition Corp. II", "who_key": "K&F GROWTH ACQUISITION CORP. 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": "Blank Checks", "country": "Cayman Islands", "headline": "K&F GROWTH ACQUISITION CORP. II moves to a 4.98% passive stake in KFII", "source_url": "https://www.sec.gov/Archives/edgar/data/2029976/0001140361-26-021482-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "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": "K&F Growth Acquisition Corp. II - Rights", "new_value": "K&F GROWTH ACQUISITION CORP. II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002029976", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002029976", "applied": 1, "detected_at": "2026-10-25T10:21:36.915902"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KFIIR", "new_value": "K&F Growth Acquisition Corp. II - Rights", "effective": "", "evidence": "KFIIR is listed again under the same company (K&F Growth Acquisition Corp. II - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.911375"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KFII", "new_value": "K&F Growth Acquisition Corp. II - Class A Ordinary shares", "effective": "", "evidence": "KFII is listed again under the same company (K&F Growth Acquisition Corp. II - Class A Ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.911303"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "KFIIU", "new_value": "K&F Growth Acquisition Corp. II - Unit", "effective": "", "evidence": "KFIIU is listed again under the same company (K&F Growth Acquisition Corp. II - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.615222"}]}, "key_people": [{"who": "K&F Growth Acquisition LLC II", "who_key": "K&F Growth Acquisition LLC II", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 4954470.0, "sold": 0, "net": 4954470.0, "trades": 1, "top_score": 56.8, "lean": "buying", "history": [{"action": "BUY", "amount": 4954470.0, "date": "2025-02-06", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2029976/000121390025011737/0001213900-25-011737-index.htm"}], "latest": {"action": "BUY", "amount": 4954470.0, "date": "2025-02-06", "score": 56.8, "source_url": "https://www.sec.gov/Archives/edgar/data/2029976/000121390025011737/0001213900-25-011737-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-10-27", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-112964", "price_sensitive": false}, {"form": "425", "date": "2026-10-27", "title": "FORM 425", "accession": "0001213900-26-112630", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-26", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-112288", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "CURRENT REPORT", "accession": "0001213900-26-112287", "price_sensitive": true}, {"form": "425", "date": "2026-10-23", "title": "FORM 425", "accession": "0001213900-26-111801", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-10-22", "title": "DEFINITIVE ADDITIONAL MATERIALS", "accession": "0001213900-26-111522", "price_sensitive": false}, {"form": "425", "date": "2026-10-22", "title": "CURRENT REPORT", "accession": "0001213900-26-111520", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "CURRENT REPORT", "accession": "0001213900-26-111512", "price_sensitive": true}, {"form": "DEFR14A", "date": "2026-10-08", "title": "REVISED DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-107644", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-10-06", "title": "DEFINITIVE PROXY STATEMENT", "accession": "0001213900-26-107266", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-24", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-102727", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-21", "title": "CURRENT REPORT", "accession": "0001213900-26-101813", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-16", "title": "CURRENT REPORT", "accession": "0001213900-26-100525", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-21", "title": "CURRENT REPORT", "accession": "0001213900-26-092693", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-11", "title": "QUARTERLY REPORT", "accession": "0001213900-26-087772", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-021482", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056786", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-27", "title": "ANNUAL REPORT", "accession": "0001213900-26-035745", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-109191", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-076626", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-12", "title": "Form SCHEDULE 13G", "accession": "0000312069-25-000520", "price_sensitive": false}, {"form": "10-Q", "date": "2025-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-25-043617", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-05-14", "title": "Form SCHEDULE 13G", "accession": "0001140361-25-018940", "price_sensitive": false}, {"form": "8-K", "date": "2025-03-10", "title": "CURRENT REPORT", "accession": "0001213900-25-022283", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-02-19", "title": "Form SCHEDULE 13G", "accession": "0001493152-25-007590", "price_sensitive": false}], "performance": {"ticker": "KFII", "has_prices": true, "summary": {"n": 1, "avg": 0.07452165156092651, "win_rate": 1.0, "best": 0.07452165156092651, "worst": 0.07452165156092651, "as_of": "2026-09-18"}, "buys": [{"who": "K&F Growth Acquisition LLC II", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 4954470.0, "date": "2025-02-06", "score": 56.8, "ref_price": 9.93, "return": 0.07452165156092651}]}, "price_series": [{"date": "2025-03-13", "close": 9.93, "volume": 2403324.0}, {"date": "2025-03-14", "close": 9.92, "volume": 1683610.0}, {"date": "2025-03-17", "close": 9.925, "volume": 753293.0}, {"date": "2025-03-18", "close": 9.93, "volume": 1279606.0}, {"date": "2025-03-19", "close": 9.93, "volume": 115469.0}, {"date": "2025-03-20", "close": 9.92, "volume": 71391.0}, {"date": "2025-03-21", "close": 9.94, "volume": 331274.0}, {"date": "2025-03-24", "close": 9.93, "volume": 440337.0}, {"date": "2025-03-25", "close": 9.95, "volume": 1306694.0}, {"date": "2025-03-26", "close": 9.95, "volume": 26885.0}, {"date": "2025-03-27", "close": 9.96, "volume": 110072.0}, {"date": "2025-03-28", "close": 9.96, "volume": 855177.0}, {"date": "2025-03-31", "close": 9.96, "volume": 677023.0}, {"date": "2025-04-01", "close": 9.97, "volume": 353369.0}, {"date": "2025-04-02", "close": 10.0, "volume": 86310.0}, {"date": "2025-04-03", "close": 9.95, "volume": 70355.0}, {"date": "2025-04-04", "close": 10.0, "volume": 7044.0}, {"date": "2025-04-07", "close": 9.97, "volume": 54051.0}, {"date": "2025-04-08", "close": 9.96, "volume": 2088.0}, {"date": "2025-04-09", "close": 9.97, "volume": 345.0}, {"date": "2025-04-10", "close": 9.97, "volume": 603241.0}, {"date": "2025-04-11", "close": 9.95, "volume": 319587.0}, {"date": "2025-04-14", "close": 9.965, "volume": 101876.0}, {"date": "2025-04-15", "close": 9.97, "volume": 7226.0}, {"date": "2025-04-16", "close": 9.97, "volume": 232121.0}, {"date": "2025-04-17", "close": 9.96, "volume": 33051.0}, {"date": "2025-04-21", "close": 9.96, "volume": 32425.0}, {"date": "2025-04-22", "close": 9.96, "volume": 4327.0}, {"date": "2025-04-23", "close": 9.96, "volume": 1943.0}, {"date": "2025-04-24", "close": 9.97, "volume": 310833.0}, {"date": "2025-04-25", "close": 9.99, "volume": 635.0}, {"date": "2025-04-28", "close": 10.02, "volume": 35642.0}, {"date": "2025-04-29", "close": 10.03, "volume": 104803.0}, {"date": "2025-04-30", "close": 10.03, "volume": 595.0}, {"date": "2025-05-01", "close": 10.03, "volume": 734.0}, {"date": "2025-05-02", "close": 10.02, "volume": 1129.0}, {"date": "2025-05-05", "close": 10.04, "volume": 261575.0}, {"date": "2025-05-06", "close": 10.06, "volume": 7697.0}, {"date": "2025-05-07", "close": 10.09, "volume": 9034.0}, {"date": "2025-05-08", "close": 10.09, "volume": null}, {"date": "2025-05-09", "close": 10.085, "volume": 1220.0}, {"date": "2025-05-12", "close": 10.085, "volume": null}, {"date": "2025-05-13", "close": 10.0488, "volume": 117992.0}, {"date": "2025-05-14", "close": 10.07, "volume": 1748.0}, {"date": "2025-05-15", "close": 10.08, "volume": 1480.0}, {"date": "2025-05-16", "close": 10.0449, "volume": 1326.0}, {"date": "2025-05-19", "close": 10.04, "volume": 144.0}, {"date": "2025-05-20", "close": 10.04, "volume": 131.0}, {"date": "2025-05-21", "close": 10.04, "volume": 83693.0}, {"date": "2025-05-22", "close": 10.06, "volume": 30180.0}, {"date": "2025-05-23", "close": 10.06, "volume": 351.0}, {"date": "2025-05-27", "close": 10.06, "volume": null}, {"date": "2025-05-28", "close": 10.075, "volume": 210340.0}, {"date": "2025-05-29", "close": 10.06, "volume": 75437.0}, {"date": "2025-05-30", "close": 10.05, "volume": 158.0}, {"date": "2025-06-02", "close": 10.09, "volume": 159900.0}, {"date": "2025-06-03", "close": 10.09, "volume": 50528.0}, {"date": "2025-06-04", "close": 10.09, "volume": 578.0}, {"date": "2025-06-05", "close": 10.12, "volume": 18378.0}, {"date": "2025-06-06", "close": 10.135, "volume": 51005.0}, {"date": "2025-06-09", "close": 10.13, "volume": 40466.0}, {"date": "2025-06-10", "close": 10.13, "volume": 311.0}, {"date": "2025-06-11", "close": 10.13, "volume": 28303.0}, {"date": "2025-06-12", "close": 10.125, "volume": 274.0}, {"date": "2025-06-13", "close": 10.125, "volume": 50303.0}, {"date": "2025-06-16", "close": 10.145, "volume": 41762.0}, {"date": "2025-06-17", "close": 10.145, "volume": 43664.0}, {"date": "2025-06-18", "close": 10.15, "volume": 803072.0}, {"date": "2025-06-20", "close": 10.151, "volume": 5413.0}, {"date": "2025-06-23", "close": 10.17, "volume": 502242.0}, {"date": "2025-06-24", "close": 10.18, "volume": 77442.0}, {"date": "2025-06-25", "close": 10.17, "volume": 4924.0}, {"date": "2025-06-26", "close": 10.18, "volume": 710.0}, {"date": "2025-06-27", "close": 10.18, "volume": 16232.0}, {"date": "2025-06-30", "close": 10.18, "volume": 4576.0}, {"date": "2025-07-01", "close": 10.18, "volume": 630.0}, {"date": "2025-07-02", "close": 10.17, "volume": 61702.0}, {"date": "2025-07-03", "close": 10.18, "volume": 80717.0}, {"date": "2025-07-07", "close": 10.18, "volume": 4860.0}, {"date": "2025-07-08", "close": 10.18, "volume": 59952.0}, {"date": "2025-07-09", "close": 10.175, "volume": 25924.0}, {"date": "2025-07-10", "close": 10.175, "volume": 6036.0}, {"date": "2025-07-11", "close": 10.175, "volume": 3535.0}, {"date": "2025-07-14", "close": 10.17, "volume": 1508.0}, {"date": "2025-07-15", "close": 10.17, "volume": 82157.0}, {"date": "2025-07-16", "close": 10.165, "volume": 745.0}, {"date": "2025-07-17", "close": 10.18, "volume": 78305.0}, {"date": "2025-07-18", "close": 10.14, "volume": 3195.0}, {"date": "2025-07-21", "close": 10.19, "volume": 7564.0}, {"date": "2025-07-22", "close": 10.19, "volume": 629.0}, {"date": "2025-07-23", "close": 10.1796, "volume": 1126.0}, {"date": "2025-07-24", "close": 10.175, "volume": 115.0}, {"date": "2025-07-25", "close": 10.19, "volume": 315.0}, {"date": "2025-07-28", "close": 10.18, "volume": 107.0}, {"date": "2025-07-29", "close": 10.1823, "volume": 19105.0}, {"date": "2025-07-30", "close": 10.18, "volume": 102392.0}, {"date": "2025-07-31", "close": 10.1821, "volume": 2101.0}, {"date": "2025-08-01", "close": 10.19, "volume": 915815.0}, {"date": "2025-08-04", "close": 10.19, "volume": 16101.0}, {"date": "2025-08-05", "close": 10.2, "volume": 10825.0}, {"date": "2025-08-06", "close": 10.19, "volume": 123.0}, {"date": "2025-08-07", "close": 10.18, "volume": 947194.0}, {"date": "2025-08-08", "close": 10.18, "volume": 1939.0}, {"date": "2025-08-11", "close": 10.18, "volume": 46939.0}, {"date": "2025-08-12", "close": 10.18, "volume": 293.0}, {"date": "2025-08-13", "close": 10.18, "volume": 10099.0}, {"date": "2025-08-14", "close": 10.18, "volume": 302.0}, {"date": "2025-08-15", "close": 10.18, "volume": 26136.0}, {"date": "2025-08-18", "close": 10.18, "volume": 143260.0}, {"date": "2025-08-19", "close": 10.17, "volume": 5513.0}, {"date": "2025-08-20", "close": 10.17, "volume": null}, {"date": "2025-08-21", "close": 10.17, "volume": 10433.0}, {"date": "2025-08-22", "close": 10.17, "volume": 101.0}, {"date": "2025-08-25", "close": 10.19, "volume": 2638.0}, {"date": "2025-08-26", "close": 10.1901, "volume": 2200.0}, {"date": "2025-08-27", "close": 10.18, "volume": 2758.0}, {"date": "2025-08-28", "close": 10.18, "volume": 30150.0}, {"date": "2025-08-29", "close": 10.18, "volume": null}, {"date": "2025-09-02", "close": 10.18, "volume": 1201.0}, {"date": "2025-09-03", "close": 10.19, "volume": 240.0}, {"date": "2025-09-04", "close": 10.18, "volume": 10271.0}, {"date": "2025-09-05", "close": 10.18, "volume": 161.0}, {"date": "2025-09-08", "close": 10.19, "volume": 141.0}, {"date": "2025-09-09", "close": 10.19, "volume": 215.0}, {"date": "2025-09-10", "close": 10.195, "volume": 3401.0}, {"date": "2025-09-11", "close": 10.21, "volume": 26669.0}, {"date": "2025-09-12", "close": 10.21, "volume": 23384.0}, {"date": "2025-09-15", "close": 10.21, "volume": null}, {"date": "2025-09-16", "close": 10.21, "volume": 120.0}, {"date": "2025-09-17", "close": 10.21, "volume": 115.0}, {"date": "2025-09-18", "close": 10.21, "volume": 109.0}, {"date": "2025-09-19", "close": 10.21, "volume": null}, {"date": "2025-09-22", "close": 10.21, "volume": 209.0}, {"date": "2025-09-23", "close": 10.21, "volume": null}, {"date": "2025-09-24", "close": 10.21, "volume": null}, {"date": "2025-09-25", "close": 10.21, "volume": 316.0}, {"date": "2025-09-26", "close": 10.215, "volume": 206.0}, {"date": "2025-09-29", "close": 10.21, "volume": 455.0}, {"date": "2025-09-30", "close": 10.215, "volume": 10234.0}, {"date": "2025-10-01", "close": 10.22, "volume": 100362.0}, {"date": "2025-10-02", "close": 10.26, "volume": 110.0}, {"date": "2025-10-03", "close": 10.22, "volume": 24016.0}, {"date": "2025-10-06", "close": 10.23, "volume": 23117.0}, {"date": "2025-10-07", "close": 10.25, "volume": 350.0}, {"date": "2025-10-08", "close": 10.27, "volume": 25983.0}, {"date": "2025-10-09", "close": 10.25, "volume": 499.0}, {"date": "2025-10-10", "close": 10.25, "volume": null}, {"date": "2025-10-13", "close": 10.25, "volume": null}, {"date": "2025-10-14", "close": 10.25, "volume": null}, {"date": "2025-10-15", "close": 10.27, "volume": 2525.0}, {"date": "2025-10-16", "close": 10.27, "volume": 15096.0}, {"date": "2025-10-17", "close": 10.27, "volume": null}, {"date": "2025-10-20", "close": 10.27, "volume": null}, {"date": "2025-10-21", "close": 10.29, "volume": 230703.0}, {"date": "2025-10-22", "close": 10.29, "volume": 32279.0}, {"date": "2025-10-23", "close": 10.29, "volume": null}, {"date": "2025-10-24", "close": 10.29, "volume": null}, {"date": "2025-10-27", "close": 10.25, "volume": 1400.0}, {"date": "2025-10-28", "close": 10.25, "volume": 1477.0}, {"date": "2025-10-29", "close": 10.25, "volume": null}, {"date": "2025-10-30", "close": 10.25, "volume": null}, {"date": "2025-10-31", "close": 10.3, "volume": 40410.0}, {"date": "2025-11-03", "close": 10.25, "volume": 464.0}, {"date": "2025-11-04", "close": 10.25, "volume": null}, {"date": "2025-11-05", "close": 10.27, "volume": 104145.0}, {"date": "2025-11-06", "close": 10.27, "volume": null}, {"date": "2025-11-07", "close": 10.27, "volume": null}, {"date": "2025-11-10", "close": 10.27, "volume": null}, {"date": "2025-11-11", "close": 10.26, "volume": 8205.0}, {"date": "2025-11-12", "close": 10.26, "volume": null}, {"date": "2025-11-13", "close": 10.3, "volume": 40000.0}, {"date": "2025-11-14", "close": 10.3, "volume": 40243.0}, {"date": "2025-11-17", "close": 10.3, "volume": null}, {"date": "2025-11-18", "close": 10.29, "volume": 4401.0}, {"date": "2025-11-19", "close": 10.32, "volume": 24966.0}, {"date": "2025-11-20", "close": 10.32, "volume": null}, {"date": "2025-11-21", "close": 10.29, "volume": 2002.0}, {"date": "2025-11-24", "close": 10.29, "volume": 1916.0}, {"date": "2025-11-25", "close": 10.2901, "volume": 3824.0}, {"date": "2025-11-26", "close": 10.2901, "volume": null}, {"date": "2025-11-28", "close": 10.29, "volume": 297.0}, {"date": "2025-12-01", "close": 10.3, "volume": 39248.0}, {"date": "2025-12-02", "close": 10.28, "volume": 26111.0}, {"date": "2025-12-03", "close": 10.28, "volume": null}, {"date": "2025-12-04", "close": 10.28, "volume": 6047.0}, {"date": "2025-12-05", "close": 10.28, "volume": null}, {"date": "2025-12-08", "close": 10.28, "volume": null}, {"date": "2025-12-09", "close": 10.33, "volume": 106.0}, {"date": "2025-12-10", "close": 10.33, "volume": 104.0}, {"date": "2025-12-11", "close": 10.31, "volume": 7490.0}, {"date": "2025-12-12", "close": 10.31, "volume": 300.0}, {"date": "2025-12-15", "close": 10.31, "volume": 45746.0}, {"date": "2025-12-16", "close": 10.31, "volume": null}, {"date": "2025-12-17", "close": 10.31, "volume": 3663.0}, {"date": "2025-12-18", "close": 10.31, "volume": null}, {"date": "2025-12-19", "close": 10.34, "volume": 104.0}, {"date": "2025-12-22", "close": 10.32, "volume": 5904.0}, {"date": "2025-12-23", "close": 10.32, "volume": null}, {"date": "2025-12-24", "close": 10.32, "volume": null}, {"date": "2025-12-26", "close": 10.32, "volume": null}, {"date": "2025-12-29", "close": 10.32, "volume": 26287.0}, {"date": "2025-12-30", "close": 10.34, "volume": 26420.0}, {"date": "2025-12-31", "close": 10.34, "volume": null}, {"date": "2026-01-02", "close": 10.33, "volume": 1345.0}, {"date": "2026-01-05", "close": 10.33, "volume": null}, {"date": "2026-01-06", "close": 10.33, "volume": null}, {"date": "2026-01-07", "close": 10.33, "volume": 203.0}, {"date": "2026-01-08", "close": 10.35, "volume": 196471.0}, {"date": "2026-01-09", "close": 10.35, "volume": 19253.0}, {"date": "2026-01-12", "close": 10.35, "volume": null}, {"date": "2026-01-13", "close": 10.33, "volume": 182.0}, {"date": "2026-01-14", "close": 10.33, "volume": null}, {"date": "2026-01-15", "close": 10.33, "volume": null}, {"date": "2026-01-16", "close": 10.35, "volume": 2062.0}, {"date": "2026-01-20", "close": 10.35, "volume": null}, {"date": "2026-01-21", "close": 10.35, "volume": 7146.0}, {"date": "2026-01-22", "close": 10.35, "volume": null}, {"date": "2026-01-23", "close": 10.35, "volume": null}, {"date": "2026-01-26", "close": 10.36, "volume": 1000.0}, {"date": "2026-01-27", "close": 10.3601, "volume": 3151.0}, {"date": "2026-01-28", "close": 10.36, "volume": 25000.0}, {"date": "2026-01-29", "close": 10.42, "volume": 597603.0}, {"date": "2026-01-30", "close": 10.42, "volume": 515675.0}, {"date": "2026-02-02", "close": 10.42, "volume": 50375.0}, {"date": "2026-02-03", "close": 10.42, "volume": 427.0}, {"date": "2026-02-04", "close": 10.42, "volume": null}, {"date": "2026-02-05", "close": 10.43, "volume": 10035.0}, {"date": "2026-02-06", "close": 10.43, "volume": null}, {"date": "2026-02-09", "close": 10.4, "volume": 1553.0}, {"date": "2026-02-10", "close": 10.4, "volume": 30357.0}, {"date": "2026-02-11", "close": 10.4, "volume": 173.0}, {"date": "2026-02-12", "close": 10.4, "volume": 9698.0}, {"date": "2026-02-13", "close": 10.39, "volume": 17167.0}, {"date": "2026-02-17", "close": 10.4, "volume": 114.0}, {"date": "2026-02-18", "close": 10.39, "volume": 39025.0}, {"date": "2026-02-19", "close": 10.39, "volume": 25665.0}, {"date": "2026-02-20", "close": 10.39, "volume": null}, {"date": "2026-02-23", "close": 10.39, "volume": null}, {"date": "2026-02-24", "close": 10.39, "volume": null}, {"date": "2026-02-25", "close": 10.39, "volume": null}, {"date": "2026-02-26", "close": 10.39, "volume": null}, {"date": "2026-02-27", "close": 10.39, "volume": null}, {"date": "2026-03-02", "close": 10.39, "volume": null}, {"date": "2026-03-03", "close": 10.4, "volume": 1407179.0}, {"date": "2026-03-04", "close": 10.39, "volume": 1002.0}, {"date": "2026-03-05", "close": 10.43, "volume": 277.0}, {"date": "2026-03-06", "close": 10.4, "volume": 520.0}, {"date": "2026-03-09", "close": 10.4, "volume": 469.0}, {"date": "2026-03-10", "close": 10.4, "volume": 111.0}, {"date": "2026-03-11", "close": 10.41, "volume": 311.0}, {"date": "2026-03-12", "close": 10.405, "volume": 462622.0}, {"date": "2026-03-13", "close": 10.41, "volume": 68003.0}, {"date": "2026-03-16", "close": 10.41, "volume": 695.0}, {"date": "2026-03-17", "close": 10.42, "volume": 6274.0}, {"date": "2026-03-18", "close": 10.41, "volume": 725.0}, {"date": "2026-03-19", "close": 10.42, "volume": 29127.0}, {"date": "2026-03-20", "close": 10.44, "volume": 8105.0}, {"date": "2026-03-23", "close": 10.44, "volume": null}, {"date": "2026-03-24", "close": 10.44, "volume": null}, {"date": "2026-03-25", "close": 10.41, "volume": 317.0}, {"date": "2026-03-26", "close": 10.43, "volume": 125105.0}, {"date": "2026-03-27", "close": 10.43, "volume": null}, {"date": "2026-03-30", "close": 10.44, "volume": 5301.0}, {"date": "2026-03-31", "close": 10.43, "volume": 2115.0}, {"date": "2026-04-01", "close": 10.42, "volume": 1513.0}, {"date": "2026-04-02", "close": 10.44, "volume": 900.0}, {"date": "2026-04-06", "close": 10.44, "volume": 2210.0}, {"date": "2026-04-07", "close": 10.44, "volume": 28660.0}, {"date": "2026-04-08", "close": 10.44, "volume": 350.0}, {"date": "2026-04-09", "close": 10.44, "volume": null}, {"date": "2026-04-10", "close": 10.45, "volume": 25536.0}, {"date": "2026-04-13", "close": 10.46, "volume": 296.0}, {"date": "2026-04-14", "close": 10.46, "volume": null}, {"date": "2026-04-15", "close": 10.46, "volume": null}, {"date": "2026-04-16", "close": 10.48, "volume": 2505.0}, {"date": "2026-04-17", "close": 10.48, "volume": null}, {"date": "2026-04-20", "close": 10.48, "volume": null}, {"date": "2026-04-21", "close": 10.47, "volume": 3006.0}, {"date": "2026-04-22", "close": 10.47, "volume": null}, {"date": "2026-04-23", "close": 10.47, "volume": 56415.0}, {"date": "2026-04-24", "close": 10.47, "volume": 6416.0}, {"date": "2026-04-27", "close": 10.48, "volume": 2005.0}, {"date": "2026-04-28", "close": 10.48, "volume": 194.0}, {"date": "2026-04-29", "close": 10.48, "volume": 52242.0}, {"date": "2026-04-30", "close": 10.48, "volume": null}, {"date": "2026-05-01", "close": 10.48, "volume": 7130.0}, {"date": "2026-05-04", "close": 10.49, "volume": 316689.0}, {"date": "2026-05-05", "close": 10.49, "volume": null}, {"date": "2026-05-06", "close": 10.49, "volume": null}, {"date": "2026-05-07", "close": 10.5, "volume": 212.0}, {"date": "2026-05-08", "close": 10.5, "volume": null}, {"date": "2026-05-11", "close": 10.5, "volume": null}, {"date": "2026-05-12", "close": 10.5, "volume": 25130.0}, {"date": "2026-05-13", "close": 10.5, "volume": null}, {"date": "2026-05-14", "close": 10.51, "volume": 500.0}, {"date": "2026-05-15", "close": 10.5, "volume": 65543.0}, {"date": "2026-05-18", "close": 10.5, "volume": null}, {"date": "2026-05-19", "close": 10.51, "volume": 25002.0}, {"date": "2026-05-20", "close": 10.51, "volume": 15802.0}, {"date": "2026-05-21", "close": 10.5, "volume": 4388.0}, {"date": "2026-05-22", "close": 10.51, "volume": 52100.0}, {"date": "2026-05-26", "close": 10.52, "volume": 2600.0}, {"date": "2026-05-27", "close": 10.53, "volume": 3846.0}, {"date": "2026-05-28", "close": 10.53, "volume": 1538.0}, {"date": "2026-05-29", "close": 10.53, "volume": null}, {"date": "2026-06-01", "close": 10.53, "volume": null}, {"date": "2026-06-02", "close": 10.53, "volume": null}, {"date": "2026-06-03", "close": 10.53, "volume": null}, {"date": "2026-06-04", "close": 10.53, "volume": 2510.0}, {"date": "2026-06-05", "close": 10.53, "volume": null}, {"date": "2026-06-08", "close": 10.54, "volume": 1000.0}, {"date": "2026-06-09", "close": 10.54, "volume": null}, {"date": "2026-06-10", "close": 10.53, "volume": 27246.0}, {"date": "2026-06-11", "close": 10.52, "volume": 3640.0}, {"date": "2026-06-12", "close": 10.54, "volume": 207.0}, {"date": "2026-06-15", "close": 10.54, "volume": null}, {"date": "2026-06-16", "close": 10.57, "volume": 580.0}, {"date": "2026-06-17", "close": 10.55, "volume": 122.0}, {"date": "2026-06-18", "close": 10.55, "volume": 7463.0}, {"date": "2026-06-22", "close": 10.55, "volume": 264518.0}, {"date": "2026-06-23", "close": 10.56, "volume": 500.0}, {"date": "2026-06-24", "close": 10.55, "volume": 236600.0}, {"date": "2026-06-25", "close": 10.56, "volume": 405602.0}, {"date": "2026-06-26", "close": 10.5508, "volume": 201.0}, {"date": "2026-06-29", "close": 10.56, "volume": 2712.0}, {"date": "2026-06-30", "close": 10.55, "volume": 67007.0}, {"date": "2026-07-01", "close": 10.54, "volume": 30166.0}, {"date": "2026-07-02", "close": 10.54, "volume": null}, {"date": "2026-07-06", "close": 10.6, "volume": 854.0}, {"date": "2026-07-07", "close": 10.59, "volume": 140.0}, {"date": "2026-07-08", "close": 10.59, "volume": null}, {"date": "2026-07-09", "close": 10.57, "volume": 75515.0}, {"date": "2026-07-10", "close": 10.57, "volume": 37059.0}, {"date": "2026-07-13", "close": 10.57, "volume": null}, {"date": "2026-07-14", "close": 10.57, "volume": null}, {"date": "2026-07-15", "close": 10.59, "volume": 280.0}, {"date": "2026-07-16", "close": 10.58, "volume": 1408.0}, {"date": "2026-07-17", "close": 10.58, "volume": 3503.0}, {"date": "2026-07-20", "close": 10.58, "volume": 506.0}, {"date": "2026-07-21", "close": 10.59, "volume": 1048.0}, {"date": "2026-07-22", "close": 10.59, "volume": 1007.0}, {"date": "2026-07-23", "close": 10.59, "volume": 907.0}, {"date": "2026-07-24", "close": 10.59, "volume": 2019.0}, {"date": "2026-07-27", "close": 10.6, "volume": 6118.0}, {"date": "2026-07-28", "close": 10.6001, "volume": 32632.0}, {"date": "2026-07-29", "close": 10.6, "volume": 31370.0}, {"date": "2026-07-30", "close": 10.6, "volume": 109677.0}, {"date": "2026-07-31", "close": 10.62, "volume": 221.0}, {"date": "2026-08-03", "close": 10.6, "volume": 2007.0}, {"date": "2026-08-04", "close": 10.61, "volume": 141.0}, {"date": "2026-08-05", "close": 10.61, "volume": 121.0}, {"date": "2026-08-06", "close": 10.63, "volume": 400.0}, {"date": "2026-08-07", "close": 10.61, "volume": 201.0}, {"date": "2026-08-10", "close": 10.63, "volume": 418.0}, {"date": "2026-08-11", "close": 10.61, "volume": 485.0}, {"date": "2026-08-12", "close": 10.63, "volume": 232.0}, {"date": "2026-08-13", "close": 10.61, "volume": 1206.0}, {"date": "2026-08-14", "close": 10.62, "volume": 281.0}, {"date": "2026-08-17", "close": 10.61, "volume": 1660.0}, {"date": "2026-08-18", "close": 10.64, "volume": 223.0}, {"date": "2026-08-19", "close": 10.65, "volume": 322.0}, {"date": "2026-08-20", "close": 10.62, "volume": 519.0}, {"date": "2026-08-21", "close": 10.62, "volume": null}, {"date": "2026-08-24", "close": 10.65, "volume": 372.0}, {"date": "2026-08-25", "close": 10.65, "volume": null}, {"date": "2026-08-26", "close": 10.63, "volume": 223.0}, {"date": "2026-08-27", "close": 10.64, "volume": 25188.0}, {"date": "2026-08-28", "close": 10.64, "volume": null}, {"date": "2026-08-31", "close": 10.65, "volume": 67556.0}, {"date": "2026-09-01", "close": 10.65, "volume": 6044.0}, {"date": "2026-09-02", "close": 10.65, "volume": 303089.0}, {"date": "2026-09-03", "close": 10.65, "volume": 2006.0}, {"date": "2026-09-04", "close": 10.65, "volume": null}, {"date": "2026-09-08", "close": 10.65, "volume": null}, {"date": "2026-09-09", "close": 10.65, "volume": null}, {"date": "2026-09-10", "close": 10.65, "volume": null}, {"date": "2026-09-11", "close": 10.65, "volume": null}, {"date": "2026-09-14", "close": 10.66, "volume": 200145.0}, {"date": "2026-09-15", "close": 10.66, "volume": null}, {"date": "2026-09-16", "close": 10.66, "volume": 2809.0}, {"date": "2026-09-17", "close": 10.66, "volume": null}, {"date": "2026-09-18", "close": 10.67, "volume": 240.0}], "refreshing": true}