{"ticker": "KYIV", "overview": {"name": "Kyivstar Group Ltd. - Common 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": "KYIV", "has_prices": true, "as_of": "2026-09-18", "last": 13.035, "prev_close": 13.28, "change": -0.24499999999999922, "change_pct": -0.018448795180722833, "session_volume": 407205.0, "vwap_5": 13.27288632642818, "vwap_20": 13.596912107790669, "vwap_60": 14.381838667526246, "vwap_250": 12.809243027295796, "high_52w": 16.17, "low_52w": 9.33, "avg_volume_20": 392824.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000905148-26-002212", "src": "13DG", "ticker": "KYIV", "cik": "2062440", "company": "Kyivstar Group Ltd.", "company_raw": "Kyivstar Group Ltd.", "who": "Kyivstar Group Ltd.", "who_key": "Kyivstar Group Ltd.", "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": "Kyivstar Group Ltd. moves to a 83.6% passive stake in KYIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2062440/0000905148-26-002212-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}], "recent_buys": [], "institutional": [{"id": "13DG-0000905148-26-002212", "src": "13DG", "ticker": "KYIV", "cik": "2062440", "company": "Kyivstar Group Ltd.", "company_raw": "Kyivstar Group Ltd.", "who": "Kyivstar Group Ltd.", "who_key": "Kyivstar Group Ltd.", "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": "Kyivstar Group Ltd. moves to a 83.6% passive stake in KYIV", "source_url": "https://www.sec.gov/Archives/edgar/data/2062440/0000905148-26-002212-index.htm", "trade_date": "2026-05-11", "timestamp": "2026-05-11", "mins": 252886}], "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": "Kyivstar Group Ltd. - Warrant", "new_value": "Kyivstar Group Ltd.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002062440", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002062440", "applied": 1, "detected_at": "2026-10-25T18:39:33.315038"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "KYIV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-02", "close": 9.96, "volume": null}, {"date": "2024-12-03", "close": 9.95, "volume": 657442.0}, {"date": "2024-12-04", "close": 9.95, "volume": 1022461.0}, {"date": "2024-12-05", "close": 9.9599, "volume": 2224.0}, {"date": "2024-12-06", "close": 9.97, "volume": 3264.0}, {"date": "2024-12-09", "close": 9.9705, "volume": 2898.0}, {"date": "2024-12-10", "close": 9.9625, "volume": 1008.0}, {"date": "2024-12-11", "close": 9.98, "volume": 178424.0}, {"date": "2024-12-12", "close": 10.05, "volume": 59810.0}, {"date": "2024-12-13", "close": 10.02, "volume": 51692.0}, {"date": "2024-12-16", "close": 10.0, "volume": 114444.0}, {"date": "2024-12-17", "close": 10.0072, "volume": 4353.0}, {"date": "2024-12-18", "close": 10.0072, "volume": null}, {"date": "2024-12-19", "close": 10.005, "volume": 892032.0}, {"date": "2024-12-20", "close": 10.01, "volume": 13970.0}, {"date": "2024-12-23", "close": 10.01, "volume": null}, {"date": "2024-12-24", "close": 10.01, "volume": null}, {"date": "2024-12-26", "close": 10.01, "volume": null}, {"date": "2024-12-27", "close": 9.99, "volume": 2102.0}, {"date": "2024-12-30", "close": 10.01, "volume": 3372.0}, {"date": "2024-12-31", "close": 10.01, "volume": null}, {"date": "2025-01-02", "close": 10.0, "volume": 100034.0}, {"date": "2025-01-03", "close": 10.015, "volume": 3267.0}, {"date": "2025-01-06", "close": 10.0135, "volume": 99886.0}, {"date": "2025-01-07", "close": 10.01, "volume": 1801.0}, {"date": "2025-01-08", "close": 10.01, "volume": null}, {"date": "2025-01-10", "close": 10.01, "volume": 13203.0}, {"date": "2025-01-13", "close": 10.07, "volume": 841921.0}, {"date": "2025-01-14", "close": 10.1, "volume": 466361.0}, {"date": "2025-01-15", "close": 10.17, "volume": 510383.0}, {"date": "2025-01-16", "close": 10.19, "volume": 138722.0}, {"date": "2025-01-17", "close": 10.235, "volume": 208316.0}, {"date": "2025-01-21", "close": 10.31, "volume": 438494.0}, {"date": "2025-01-22", "close": 10.3, "volume": 510703.0}, {"date": "2025-01-23", "close": 10.31, "volume": 341530.0}, {"date": "2025-01-24", "close": 10.32, "volume": 678221.0}, {"date": "2025-01-27", "close": 10.33, "volume": 16381.0}, {"date": "2025-01-28", "close": 10.315, "volume": 35616.0}, {"date": "2025-01-29", "close": 10.33, "volume": 75498.0}, {"date": "2025-01-30", "close": 10.33, "volume": 181082.0}, {"date": "2025-01-31", "close": 10.33, "volume": 109391.0}, {"date": "2025-02-03", "close": 10.33, "volume": 117090.0}, {"date": "2025-02-04", "close": 10.34, "volume": 1105537.0}, {"date": "2025-02-05", "close": 10.34, "volume": 182156.0}, {"date": "2025-02-06", "close": 10.52, "volume": 668167.0}, {"date": "2025-02-07", "close": 10.95, "volume": 767175.0}, {"date": "2025-02-10", "close": 11.12, "volume": 403910.0}, {"date": "2025-02-11", "close": 11.0, "volume": 730931.0}, {"date": "2025-02-12", "close": 11.01, "volume": 2510686.0}, {"date": "2025-02-13", "close": 11.3, "volume": 3402918.0}, {"date": "2025-02-14", "close": 11.39, "volume": 1832491.0}, {"date": "2025-02-18", "close": 11.27, "volume": 507380.0}, {"date": "2025-02-19", "close": 10.95, "volume": 335058.0}, {"date": "2025-02-20", "close": 11.03, "volume": 347435.0}, {"date": "2025-02-21", "close": 11.1, "volume": 181925.0}, {"date": "2025-02-24", "close": 11.2, "volume": 543939.0}, {"date": "2025-02-25", "close": 11.24, "volume": 362864.0}, {"date": "2025-02-26", "close": 11.4, "volume": 718661.0}, {"date": "2025-02-27", "close": 11.4, "volume": 1121035.0}, {"date": "2025-02-28", "close": 11.1, "volume": 1287106.0}, {"date": "2025-03-03", "close": 10.95, "volume": 558523.0}, {"date": "2025-03-04", "close": 11.05, "volume": 432786.0}, {"date": "2025-03-05", "close": 11.31, "volume": 298209.0}, {"date": "2025-03-06", "close": 11.4, "volume": 382261.0}, {"date": "2025-03-07", "close": 11.54, "volume": 600011.0}, {"date": "2025-03-10", "close": 11.54, "volume": 313184.0}, {"date": "2025-03-11", "close": 11.6, "volume": 754857.0}, {"date": "2025-03-12", "close": 11.63, "volume": 379146.0}, {"date": "2025-03-13", "close": 11.6, "volume": 202297.0}, {"date": "2025-03-14", "close": 11.49, "volume": 204408.0}, {"date": "2025-03-17", "close": 11.5, "volume": 356134.0}, {"date": "2025-03-18", "close": 12.09, "volume": 3209245.0}, {"date": "2025-03-19", "close": 12.25, "volume": 630472.0}, {"date": "2025-03-20", "close": 12.27, "volume": 632132.0}, {"date": "2025-03-21", "close": 12.47, "volume": 318787.0}, {"date": "2025-03-24", "close": 12.65, "volume": 307594.0}, {"date": "2025-03-25", "close": 12.65, "volume": 251857.0}, {"date": "2025-03-26", "close": 12.56, "volume": 181686.0}, {"date": "2025-03-27", "close": 12.46, "volume": 117869.0}, {"date": "2025-03-28", "close": 11.8, "volume": 459344.0}, {"date": "2025-03-31", "close": 11.21, "volume": 418712.0}, {"date": "2025-04-01", "close": 11.17, "volume": 356346.0}, {"date": "2025-04-02", "close": 11.48, "volume": 106374.0}, {"date": "2025-04-03", "close": 10.98, "volume": 700850.0}, {"date": "2025-04-04", "close": 10.75, "volume": 1024500.0}, {"date": "2025-04-07", "close": 10.79, "volume": 565234.0}, {"date": "2025-04-08", "close": 11.0, "volume": 320832.0}, {"date": "2025-04-09", "close": 11.03, "volume": 156097.0}, {"date": "2025-04-10", "close": 11.03, "volume": 150761.0}, {"date": "2025-04-11", "close": 11.1, "volume": 31765.0}, {"date": "2025-04-14", "close": 11.26, "volume": 138551.0}, {"date": "2025-04-15", "close": 11.23, "volume": 31318.0}, {"date": "2025-04-16", "close": 11.2, "volume": 88067.0}, {"date": "2025-04-17", "close": 11.25, "volume": 94649.0}, {"date": "2025-04-21", "close": 11.19, "volume": 75353.0}, {"date": "2025-04-22", "close": 11.35, "volume": 197030.0}, {"date": "2025-04-23", "close": 11.33, "volume": 65526.0}, {"date": "2025-04-24", "close": 11.7, "volume": 147624.0}, {"date": "2025-04-25", "close": 12.0, "volume": 218819.0}, {"date": "2025-04-28", "close": 12.19, "volume": 415719.0}, {"date": "2025-04-29", "close": 12.14, "volume": 200941.0}, {"date": "2025-04-30", "close": 12.01, "volume": 166976.0}, {"date": "2025-05-01", "close": 12.15, "volume": 362068.0}, {"date": "2025-05-02", "close": 12.2, "volume": 219896.0}, {"date": "2025-05-05", "close": 12.15, "volume": 201525.0}, {"date": "2025-05-06", "close": 12.13, "volume": 229497.0}, {"date": "2025-05-07", "close": 12.11, "volume": 180624.0}, {"date": "2025-05-08", "close": 12.25, "volume": 198350.0}, {"date": "2025-05-09", "close": 12.185, "volume": 115744.0}, {"date": "2025-05-12", "close": 12.6, "volume": 531370.0}, {"date": "2025-05-13", "close": 12.95, "volume": 571630.0}, {"date": "2025-05-14", "close": 12.99, "volume": 340774.0}, {"date": "2025-05-15", "close": 12.81, "volume": 347941.0}, {"date": "2025-05-16", "close": 12.49, "volume": 399248.0}, {"date": "2025-05-19", "close": 12.92, "volume": 503355.0}, {"date": "2025-05-20", "close": 12.5, "volume": 385094.0}, {"date": "2025-05-21", "close": 12.42, "volume": 301946.0}, {"date": "2025-05-22", "close": 12.38, "volume": 55262.0}, {"date": "2025-05-23", "close": 12.04, "volume": 260142.0}, {"date": "2025-05-27", "close": 12.2, "volume": 425568.0}, {"date": "2025-05-28", "close": 12.1, "volume": 44426.0}, {"date": "2025-05-29", "close": 12.07, "volume": 76825.0}, {"date": "2025-05-30", "close": 12.0, "volume": 95274.0}, {"date": "2025-06-02", "close": 12.0, "volume": 149057.0}, {"date": "2025-06-03", "close": 11.6, "volume": 164847.0}, {"date": "2025-06-04", "close": 11.46, "volume": 246635.0}, {"date": "2025-06-05", "close": 11.48, "volume": 854552.0}, {"date": "2025-06-06", "close": 11.36, "volume": 76301.0}, {"date": "2025-06-09", "close": 11.13, "volume": 133863.0}, {"date": "2025-06-10", "close": 10.99, "volume": 216560.0}, {"date": "2025-06-11", "close": 11.04, "volume": 422775.0}, {"date": "2025-06-12", "close": 10.83, "volume": 505246.0}, {"date": "2025-06-13", "close": 10.66, "volume": 1652681.0}, {"date": "2025-06-16", "close": 10.79, "volume": 1457771.0}, {"date": "2025-06-17", "close": 10.72, "volume": 737347.0}, {"date": "2025-06-18", "close": 10.83, "volume": 322690.0}, {"date": "2025-06-20", "close": 10.88, "volume": 571954.0}, {"date": "2025-06-23", "close": 10.76, "volume": 637336.0}, {"date": "2025-06-24", "close": 11.08, "volume": 605787.0}, {"date": "2025-06-25", "close": 10.81, "volume": 538801.0}, {"date": "2025-06-26", "close": 11.05, "volume": 351138.0}, {"date": "2025-06-27", "close": 10.98, "volume": 168952.0}, {"date": "2025-06-30", "close": 10.97, "volume": 106033.0}, {"date": "2025-07-01", "close": 10.85, "volume": 96332.0}, {"date": "2025-07-02", "close": 10.8, "volume": 84577.0}, {"date": "2025-07-03", "close": 10.94, "volume": 121745.0}, {"date": "2025-07-07", "close": 10.78, "volume": 88363.0}, {"date": "2025-07-08", "close": 10.98, "volume": 192128.0}, {"date": "2025-07-09", "close": 10.82, "volume": 174894.0}, {"date": "2025-07-10", "close": 10.76, "volume": 201903.0}, {"date": "2025-07-11", "close": 11.1, "volume": 1987107.0}, {"date": "2025-07-14", "close": 11.15, "volume": 504403.0}, {"date": "2025-07-15", "close": 10.97, "volume": 574120.0}, {"date": "2025-07-16", "close": 10.94, "volume": 223525.0}, {"date": "2025-07-17", "close": 10.91, "volume": 324662.0}, {"date": "2025-07-18", "close": 11.17, "volume": 888143.0}, {"date": "2025-07-21", "close": 11.07, "volume": 560907.0}, {"date": "2025-07-22", "close": 11.05, "volume": 242843.0}, {"date": "2025-07-23", "close": 10.86, "volume": 658846.0}, {"date": "2025-07-24", "close": 10.61, "volume": 578084.0}, {"date": "2025-07-25", "close": 10.61, "volume": 560252.0}, {"date": "2025-07-28", "close": 10.53, "volume": 542255.0}, {"date": "2025-07-29", "close": 10.5, "volume": 1336001.0}, {"date": "2025-07-30", "close": 10.49, "volume": 1472653.0}, {"date": "2025-07-31", "close": 10.44, "volume": 896026.0}, {"date": "2025-08-01", "close": 10.42, "volume": 1015373.0}, {"date": "2025-08-04", "close": 10.4, "volume": 534335.0}, {"date": "2025-08-05", "close": 10.4, "volume": 1527749.0}, {"date": "2025-08-06", "close": 10.39, "volume": 2174495.0}, {"date": "2025-08-07", "close": 10.39, "volume": 2596488.0}, {"date": "2025-08-08", "close": 10.43, "volume": 2079289.0}, {"date": "2025-08-11", "close": 11.46, "volume": 1661309.0}, {"date": "2025-08-12", "close": 11.89, "volume": 975879.0}, {"date": "2025-08-13", "close": 11.82, "volume": 1070343.0}, {"date": "2025-08-14", "close": 12.7, "volume": 1244462.0}, {"date": "2025-08-15", "close": 11.52, "volume": 1755015.0}, {"date": "2025-08-18", "close": 13.5, "volume": 5065079.0}, {"date": "2025-08-19", "close": 15.17, "volume": 4480916.0}, {"date": "2025-08-20", "close": 13.26, "volume": 4567543.0}, {"date": "2025-08-21", "close": 13.08, "volume": 1567552.0}, {"date": "2025-08-22", "close": 13.45, "volume": 2079946.0}, {"date": "2025-08-25", "close": 12.77, "volume": 1513989.0}, {"date": "2025-08-26", "close": 11.82, "volume": 1955377.0}, {"date": "2025-08-27", "close": 12.22, "volume": 962459.0}, {"date": "2025-08-28", "close": 12.74, "volume": 953293.0}, {"date": "2025-08-29", "close": 12.19, "volume": 886124.0}, {"date": "2025-09-02", "close": 11.07, "volume": 1855198.0}, {"date": "2025-09-03", "close": 11.76, "volume": 784928.0}, {"date": "2025-09-04", "close": 11.29, "volume": 560481.0}, {"date": "2025-09-05", "close": 10.84, "volume": 1384690.0}, {"date": "2025-09-08", "close": 10.57, "volume": 1369325.0}, {"date": "2025-09-09", "close": 10.88, "volume": 570832.0}, {"date": "2025-09-10", "close": 10.86, "volume": 361766.0}, {"date": "2025-09-11", "close": 11.75, "volume": 753425.0}, {"date": "2025-09-12", "close": 10.95, "volume": 463782.0}, {"date": "2025-09-15", "close": 10.68, "volume": 772996.0}, {"date": "2025-09-16", "close": 10.43, "volume": 617064.0}, {"date": "2025-09-17", "close": 10.71, "volume": 406806.0}, {"date": "2025-09-18", "close": 11.25, "volume": 635569.0}, {"date": "2025-09-19", "close": 11.27, "volume": 790536.0}, {"date": "2025-09-22", "close": 11.14, "volume": 367832.0}, {"date": "2025-09-23", "close": 11.78, "volume": 1057733.0}, {"date": "2025-09-24", "close": 12.29, "volume": 1104115.0}, {"date": "2025-09-25", "close": 12.13, "volume": 467050.0}, {"date": "2025-09-26", "close": 11.92, "volume": 404576.0}, {"date": "2025-09-29", "close": 12.31, "volume": 425962.0}, {"date": "2025-09-30", "close": 12.5, "volume": 345675.0}, {"date": "2025-10-01", "close": 11.94, "volume": 416638.0}, {"date": "2025-10-02", "close": 12.04, "volume": 370598.0}, {"date": "2025-10-03", "close": 12.07, "volume": 263831.0}, {"date": "2025-10-06", "close": 12.14, "volume": 360055.0}, {"date": "2025-10-07", "close": 12.03, "volume": 479639.0}, {"date": "2025-10-08", "close": 12.04, "volume": 333449.0}, {"date": "2025-10-09", "close": 12.11, "volume": 294142.0}, {"date": "2025-10-10", "close": 11.98, "volume": 775929.0}, {"date": "2025-10-13", "close": 12.39, "volume": 272171.0}, {"date": "2025-10-14", "close": 12.2, "volume": 629467.0}, {"date": "2025-10-15", "close": 12.74, "volume": 656110.0}, {"date": "2025-10-16", "close": 13.93, "volume": 1882022.0}, {"date": "2025-10-17", "close": 13.71, "volume": 1661769.0}, {"date": "2025-10-20", "close": 13.54, "volume": 533098.0}, {"date": "2025-10-21", "close": 12.73, "volume": 764322.0}, {"date": "2025-10-22", "close": 12.82, "volume": 676121.0}, {"date": "2025-10-23", "close": 13.25, "volume": 432883.0}, {"date": "2025-10-24", "close": 13.33, "volume": 331490.0}, {"date": "2025-10-27", "close": 13.21, "volume": 348937.0}, {"date": "2025-10-28", "close": 13.07, "volume": 220327.0}, {"date": "2025-10-29", "close": 13.6, "volume": 284830.0}, {"date": "2025-10-30", "close": 13.46, "volume": 307340.0}, {"date": "2025-10-31", "close": 14.14, "volume": 567190.0}, {"date": "2025-11-03", "close": 13.87, "volume": 251694.0}, {"date": "2025-11-04", "close": 13.4, "volume": 292555.0}, {"date": "2025-11-05", "close": 13.4, "volume": 182642.0}, {"date": "2025-11-06", "close": 13.1, "volume": 331728.0}, {"date": "2025-11-07", "close": 12.16, "volume": 895723.0}, {"date": "2025-11-10", "close": 13.02, "volume": 404281.0}, {"date": "2025-11-11", "close": 12.75, "volume": 282265.0}, {"date": "2025-11-12", "close": 12.29, "volume": 278013.0}, {"date": "2025-11-13", "close": 11.6, "volume": 600690.0}, {"date": "2025-11-14", "close": 11.38, "volume": 597514.0}, {"date": "2025-11-17", "close": 11.03, "volume": 387884.0}, {"date": "2025-11-18", "close": 11.21, "volume": 288014.0}, {"date": "2025-11-19", "close": 12.19, "volume": 1276567.0}, {"date": "2025-11-20", "close": 11.52, "volume": 995141.0}, {"date": "2025-11-21", "close": 12.93, "volume": 1459282.0}, {"date": "2025-11-24", "close": 13.63, "volume": 2319605.0}, {"date": "2025-11-25", "close": 14.51, "volume": 1923490.0}, {"date": "2025-11-26", "close": 14.3, "volume": 1290191.0}, {"date": "2025-11-28", "close": 14.17, "volume": 760517.0}, {"date": "2025-12-01", "close": 13.61, "volume": 590395.0}, {"date": "2025-12-02", "close": 13.98, "volume": 613109.0}, {"date": "2025-12-03", "close": 13.7, "volume": 725190.0}, {"date": "2025-12-04", "close": 13.72, "volume": 549581.0}, {"date": "2025-12-05", "close": 13.9, "volume": 473220.0}, {"date": "2025-12-08", "close": 14.08, "volume": 536686.0}, {"date": "2025-12-09", "close": 14.28, "volume": 371510.0}, {"date": "2025-12-10", "close": 14.42, "volume": 419123.0}, {"date": "2025-12-11", "close": 14.87, "volume": 662407.0}, {"date": "2025-12-12", "close": 15.01, "volume": 1149635.0}, {"date": "2025-12-15", "close": 14.77, "volume": 775823.0}, {"date": "2025-12-16", "close": 15.1, "volume": 666543.0}, {"date": "2025-12-17", "close": 14.84, "volume": 730914.0}, {"date": "2025-12-18", "close": 13.89, "volume": 464810.0}, {"date": "2025-12-19", "close": 13.6, "volume": 642406.0}, {"date": "2025-12-22", "close": 13.11, "volume": 392800.0}, {"date": "2025-12-23", "close": 13.44, "volume": 262597.0}, {"date": "2025-12-24", "close": 13.49, "volume": 216660.0}, {"date": "2025-12-26", "close": 13.49, "volume": 539961.0}, {"date": "2025-12-29", "close": 13.09, "volume": 559549.0}, {"date": "2025-12-30", "close": 12.74, "volume": 398180.0}, {"date": "2025-12-31", "close": 12.98, "volume": 228645.0}, {"date": "2026-01-02", "close": 13.27, "volume": 236862.0}, {"date": "2026-01-05", "close": 13.5, "volume": 372466.0}, {"date": "2026-01-06", "close": 12.83, "volume": 440939.0}, {"date": "2026-01-07", "close": 12.79, "volume": 328907.0}, {"date": "2026-01-08", "close": 12.4, "volume": 643052.0}, {"date": "2026-01-09", "close": 12.48, "volume": 244089.0}, {"date": "2026-01-12", "close": 12.5, "volume": 317797.0}, {"date": "2026-01-13", "close": 12.45, "volume": 307268.0}, {"date": "2026-01-14", "close": 12.08, "volume": 1154408.0}, {"date": "2026-01-15", "close": 12.12, "volume": 419893.0}, {"date": "2026-01-16", "close": 12.14, "volume": 418946.0}, {"date": "2026-01-20", "close": 11.97, "volume": 477474.0}, {"date": "2026-01-21", "close": 12.98, "volume": 1049770.0}, {"date": "2026-01-22", "close": 13.39, "volume": 728549.0}, {"date": "2026-01-23", "close": 12.31, "volume": 916511.0}, {"date": "2026-01-26", "close": 12.53, "volume": 394834.0}, {"date": "2026-01-27", "close": 12.59, "volume": 276071.0}, {"date": "2026-01-28", "close": 12.01, "volume": 1918309.0}, {"date": "2026-01-29", "close": 12.05, "volume": 1291134.0}, {"date": "2026-01-30", "close": 11.35, "volume": 7134418.0}, {"date": "2026-02-02", "close": 11.51, "volume": 1121345.0}, {"date": "2026-02-03", "close": 11.83, "volume": 748149.0}, {"date": "2026-02-04", "close": 11.85, "volume": 910146.0}, {"date": "2026-02-05", "close": 11.83, "volume": 655065.0}, {"date": "2026-02-06", "close": 12.27, "volume": 688901.0}, {"date": "2026-02-09", "close": 12.25, "volume": 775635.0}, {"date": "2026-02-10", "close": 12.3, "volume": 428952.0}, {"date": "2026-02-11", "close": 12.81, "volume": 1089920.0}, {"date": "2026-02-12", "close": 12.64, "volume": 477647.0}, {"date": "2026-02-13", "close": 12.82, "volume": 302204.0}, {"date": "2026-02-17", "close": 12.66, "volume": 369502.0}, {"date": "2026-02-18", "close": 13.02, "volume": 669472.0}, {"date": "2026-02-19", "close": 12.89, "volume": 685530.0}, {"date": "2026-02-20", "close": 11.93, "volume": 1143668.0}, {"date": "2026-02-23", "close": 11.93, "volume": 1164227.0}, {"date": "2026-02-24", "close": 11.69, "volume": 439974.0}, {"date": "2026-02-25", "close": 12.01, "volume": 598136.0}, {"date": "2026-02-26", "close": 11.81, "volume": 369768.0}, {"date": "2026-02-27", "close": 11.82, "volume": 577067.0}, {"date": "2026-03-02", "close": 12.35, "volume": 442139.0}, {"date": "2026-03-03", "close": 11.9, "volume": 495670.0}, {"date": "2026-03-04", "close": 12.28, "volume": 306933.0}, {"date": "2026-03-05", "close": 11.86, "volume": 516077.0}, {"date": "2026-03-06", "close": 11.88, "volume": 517417.0}, {"date": "2026-03-09", "close": 11.77, "volume": 430622.0}, {"date": "2026-03-10", "close": 11.96, "volume": 396414.0}, {"date": "2026-03-11", "close": 11.67, "volume": 464018.0}, {"date": "2026-03-12", "close": 10.2, "volume": 3796753.0}, {"date": "2026-03-13", "close": 11.07, "volume": 2499232.0}, {"date": "2026-03-16", "close": 10.62, "volume": 2232158.0}, {"date": "2026-03-17", "close": 10.65, "volume": 599944.0}, {"date": "2026-03-18", "close": 10.72, "volume": 999604.0}, {"date": "2026-03-19", "close": 10.2, "volume": 1054364.0}, {"date": "2026-03-20", "close": 10.1, "volume": 824526.0}, {"date": "2026-03-23", "close": 10.49, "volume": 995750.0}, {"date": "2026-03-24", "close": 10.49, "volume": 431731.0}, {"date": "2026-03-25", "close": 10.65, "volume": 995504.0}, {"date": "2026-03-26", "close": 10.21, "volume": 532190.0}, {"date": "2026-03-27", "close": 10.05, "volume": 624811.0}, {"date": "2026-03-30", "close": 9.33, "volume": 1919434.0}, {"date": "2026-03-31", "close": 10.12, "volume": 1371148.0}, {"date": "2026-04-01", "close": 10.17, "volume": 895620.0}, {"date": "2026-04-02", "close": 10.18, "volume": 494169.0}, {"date": "2026-04-06", "close": 10.29, "volume": 324653.0}, {"date": "2026-04-07", "close": 10.25, "volume": 372402.0}, {"date": "2026-04-08", "close": 10.56, "volume": 681499.0}, {"date": "2026-04-09", "close": 10.9, "volume": 669813.0}, {"date": "2026-04-10", "close": 11.52, "volume": 1550384.0}, {"date": "2026-04-13", "close": 11.6, "volume": 625311.0}, {"date": "2026-04-14", "close": 11.82, "volume": 420093.0}, {"date": "2026-04-15", "close": 11.85, "volume": 347197.0}, {"date": "2026-04-16", "close": 11.83, "volume": 308536.0}, {"date": "2026-04-17", "close": 12.24, "volume": 745765.0}, {"date": "2026-04-20", "close": 12.13, "volume": 330792.0}, {"date": "2026-04-21", "close": 11.98, "volume": 477252.0}, {"date": "2026-04-22", "close": 11.89, "volume": 402465.0}, {"date": "2026-04-23", "close": 11.51, "volume": 567470.0}, {"date": "2026-04-24", "close": 11.72, "volume": 217283.0}, {"date": "2026-04-27", "close": 11.53, "volume": 241052.0}, {"date": "2026-04-28", "close": 11.61, "volume": 366193.0}, {"date": "2026-04-29", "close": 11.71, "volume": 711576.0}, {"date": "2026-04-30", "close": 11.89, "volume": 262374.0}, {"date": "2026-05-01", "close": 12.29, "volume": 209384.0}, {"date": "2026-05-04", "close": 12.39, "volume": 790734.0}, {"date": "2026-05-05", "close": 12.47, "volume": 390115.0}, {"date": "2026-05-06", "close": 12.71, "volume": 485738.0}, {"date": "2026-05-07", "close": 12.61, "volume": 564319.0}, {"date": "2026-05-08", "close": 13.29, "volume": 1375806.0}, {"date": "2026-05-11", "close": 13.92, "volume": 1607042.0}, {"date": "2026-05-12", "close": 13.97, "volume": 1015323.0}, {"date": "2026-05-13", "close": 14.55, "volume": 1433822.0}, {"date": "2026-05-14", "close": 13.71, "volume": 794186.0}, {"date": "2026-05-15", "close": 13.29, "volume": 629813.0}, {"date": "2026-05-18", "close": 13.47, "volume": 426769.0}, {"date": "2026-05-19", "close": 13.42, "volume": 310047.0}, {"date": "2026-05-20", "close": 14.05, "volume": 1126929.0}, {"date": "2026-05-21", "close": 14.0, "volume": 971449.0}, {"date": "2026-05-22", "close": 14.2, "volume": 727175.0}, {"date": "2026-05-26", "close": 14.51, "volume": 825420.0}, {"date": "2026-05-27", "close": 14.4, "volume": 363010.0}, {"date": "2026-05-28", "close": 14.35, "volume": 346696.0}, {"date": "2026-05-29", "close": 14.28, "volume": 315109.0}, {"date": "2026-06-01", "close": 14.29, "volume": 713582.0}, {"date": "2026-06-02", "close": 14.35, "volume": 488335.0}, {"date": "2026-06-03", "close": 13.78, "volume": 690907.0}, {"date": "2026-06-04", "close": 13.94, "volume": 246277.0}, {"date": "2026-06-05", "close": 13.73, "volume": 409426.0}, {"date": "2026-06-08", "close": 13.6, "volume": 337759.0}, {"date": "2026-06-09", "close": 13.61, "volume": 490068.0}, {"date": "2026-06-10", "close": 13.3, "volume": 191776.0}, {"date": "2026-06-11", "close": 13.74, "volume": 399363.0}, {"date": "2026-06-12", "close": 13.63, "volume": 149736.0}, {"date": "2026-06-15", "close": 13.75, "volume": 725653.0}, {"date": "2026-06-16", "close": 13.98, "volume": 611682.0}, {"date": "2026-06-17", "close": 13.9, "volume": 386505.0}, {"date": "2026-06-18", "close": 14.16, "volume": 719180.0}, {"date": "2026-06-22", "close": 14.02, "volume": 800640.0}, {"date": "2026-06-23", "close": 14.48, "volume": 760627.0}, {"date": "2026-06-24", "close": 14.52, "volume": 1023041.0}, {"date": "2026-06-25", "close": 14.98, "volume": 777388.0}, {"date": "2026-06-26", "close": 14.75, "volume": 1290882.0}, {"date": "2026-06-29", "close": 15.39, "volume": 661552.0}, {"date": "2026-06-30", "close": 16.17, "volume": 1278414.0}, {"date": "2026-07-01", "close": 15.91, "volume": 1651329.0}, {"date": "2026-07-02", "close": 15.68, "volume": 1500989.0}, {"date": "2026-07-06", "close": 16.14, "volume": 1730958.0}, {"date": "2026-07-07", "close": 15.67, "volume": 792125.0}, {"date": "2026-07-08", "close": 15.57, "volume": 384185.0}, {"date": "2026-07-09", "close": 15.36, "volume": 314178.0}, {"date": "2026-07-10", "close": 15.28, "volume": 278087.0}, {"date": "2026-07-13", "close": 15.08, "volume": 429798.0}, {"date": "2026-07-14", "close": 15.11, "volume": 360505.0}, {"date": "2026-07-15", "close": 15.08, "volume": 327810.0}, {"date": "2026-07-16", "close": 14.46, "volume": 728383.0}, {"date": "2026-07-17", "close": 14.21, "volume": 310553.0}, {"date": "2026-07-20", "close": 13.8, "volume": 489346.0}, {"date": "2026-07-21", "close": 14.22, "volume": 264594.0}, {"date": "2026-07-22", "close": 13.89, "volume": 275296.0}, {"date": "2026-07-23", "close": 13.65, "volume": 452098.0}, {"date": "2026-07-24", "close": 13.4, "volume": 268137.0}, {"date": "2026-07-27", "close": 13.655, "volume": 225397.0}, {"date": "2026-07-28", "close": 13.56, "volume": 417669.0}, {"date": "2026-07-29", "close": 13.12, "volume": 584075.0}, {"date": "2026-07-30", "close": 14.02, "volume": 657051.0}, {"date": "2026-07-31", "close": 13.56, "volume": 1444964.0}, {"date": "2026-08-03", "close": 13.68, "volume": 420654.0}, {"date": "2026-08-04", "close": 13.78, "volume": 461457.0}, {"date": "2026-08-05", "close": 13.22, "volume": 499929.0}, {"date": "2026-08-06", "close": 13.37, "volume": 493740.0}, {"date": "2026-08-07", "close": 13.38, "volume": 215511.0}, {"date": "2026-08-10", "close": 13.18, "volume": 206376.0}, {"date": "2026-08-11", "close": 13.1, "volume": 294757.0}, {"date": "2026-08-12", "close": 13.3, "volume": 220527.0}, {"date": "2026-08-13", "close": 13.17, "volume": 215317.0}, {"date": "2026-08-14", "close": 13.24, "volume": 154577.0}, {"date": "2026-08-17", "close": 13.12, "volume": 147539.0}, {"date": "2026-08-18", "close": 12.9, "volume": 227899.0}, {"date": "2026-08-19", "close": 12.86, "volume": 183289.0}, {"date": "2026-08-20", "close": 12.82, "volume": 237105.0}, {"date": "2026-08-21", "close": 13.25, "volume": 236809.0}, {"date": "2026-08-24", "close": 13.37, "volume": 244787.0}, {"date": "2026-08-25", "close": 13.88, "volume": 325716.0}, {"date": "2026-08-26", "close": 13.61, "volume": 564849.0}, {"date": "2026-08-27", "close": 13.57, "volume": 315789.0}, {"date": "2026-08-28", "close": 13.44, "volume": 246971.0}, {"date": "2026-08-31", "close": 13.41, "volume": 350367.0}, {"date": "2026-09-01", "close": 13.08, "volume": 862936.0}, {"date": "2026-09-02", "close": 13.59, "volume": 647257.0}, {"date": "2026-09-03", "close": 14.27, "volume": 781522.0}, {"date": "2026-09-04", "close": 14.11, "volume": 422723.0}, {"date": "2026-09-08", "close": 14.11, "volume": 347412.0}, {"date": "2026-09-09", "close": 13.72, "volume": 382433.0}, {"date": "2026-09-10", "close": 13.87, "volume": 336667.0}, {"date": "2026-09-11", "close": 13.61, "volume": 359723.0}, {"date": "2026-09-14", "close": 13.66, "volume": 310469.0}, {"date": "2026-09-15", "close": 13.25, "volume": 237059.0}, {"date": "2026-09-16", "close": 13.17, "volume": 193432.0}, {"date": "2026-09-17", "close": 13.28, "volume": 282361.0}, {"date": "2026-09-18", "close": 13.035, "volume": 407205.0}], "refreshing": true}