{"ticker": "LCAP", "overview": {"cik": "1802450", "ticker": "MSPR", "name": "MSP Recovery, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "424B3", "date": "2026-08-03", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-084150", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-084149", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-084148", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-084147", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084145", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077563", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077562", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077561", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077560", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077545", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076353", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076352", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076351", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076350", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076348", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-073703", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-073702", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-073700", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-073696", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073663", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070119", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070110", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070102", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070085", "price_sensitive": true}]}, "description": "Principal Capital Appreciation Select ETF trades as LCAP on the Cboe BZX and is registered in the United States. Privy Trades holds 9 insider filings for the company, from August 2020 to July 2021. Across those, 5 insiders disclosed 7 open-market purchases totalling $20.15M against 2 sales totalling $1.85M. The most recent filing on record is dated 4 July 2021.", "exchange": "Cboe BZX", "stats": {"buy_n": 7, "buy_sum": 20150000.0, "sell_n": 2, "sell_sum": 1850000.0, "net": 18300000.0, "insiders": 5, "first_date": "2020-08-18", "last_date": "2021-07-04"}, "metrics": {"ticker": "LCAP", "has_prices": true, "as_of": "2026-09-18", "last": 33.4593, "prev_close": 33.38, "change": 0.07929999999999637, "change_pct": 0.0023756740563210415, "session_volume": 32594.0, "vwap_5": 33.257523314450424, "vwap_20": 33.413657310524684, "vwap_60": 33.36219738653259, "vwap_250": 31.034470263138388, "high_52w": 34.2765, "low_52w": 28.24, "avg_volume_20": 33744.5, "sessions": 373, "market_cap": null}, "trades": [{"id": "0001104659-21-089826", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Trevor Barran", "who_key": "Barran Trevor", "role": "CHIEF OPERATING OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50000.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "C-suite trims LCAP: $50K", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089826/0001104659-21-089826-index.htm", "trade_date": "2021-07-04", "timestamp": "2021-07-04", "mins": 2804617}, {"id": "0001104659-21-089928", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Ophir Sternberg", "who_key": "Sternberg Ophir", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4450000.0, "score": 69.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Chief exec picks up $4.5M of LCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089928/0001104659-21-089928-index.htm", "trade_date": "2021-07-04", "timestamp": "2021-07-04", "mins": 2804617}, {"id": "0001104659-21-089930", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Lionheart Equities, LLC", "who_key": "Lionheart Equities, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1850000.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LCAP lands a $1.9M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089930/0001104659-21-089930-index.htm", "trade_date": "2021-07-04", "timestamp": "2021-07-04", "mins": 2804617}, {"id": "0001104659-21-089929", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Aman Kapadia", "who_key": "Kapadia Aman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 1800000.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Big sell in LCAP \u2014 A board member offloads $1.8M", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089929/0001104659-21-089929-index.htm", "trade_date": "2021-06-25", "timestamp": "2021-06-25", "mins": 2817577}, {"id": "0001104659-20-097304", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Lionheart Equities, LLC", "who_key": "Lionheart Equities, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5950000.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 6 insiders into LCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097304/0001104659-20-097304-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}, {"id": "0001104659-20-097305", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Ophir Sternberg", "who_key": "Sternberg Ophir", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5950000.0, "score": 70.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LCAP draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097305/0001104659-20-097305-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}, {"id": "0001104659-20-097306", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Aman Kapadia", "who_key": "Kapadia Aman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1800000.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LCAP draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097306/0001104659-20-097306-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}, {"id": "0001104659-20-097308", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Paul Howard Rapisarda", "who_key": "Rapisarda Paul Howard", "role": "CFO AND SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100000.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The whole bench is buying LCAP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097308/0001104659-20-097308-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}, {"id": "0001104659-20-097310", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Trevor Barran", "who_key": "Barran Trevor", "role": "CHIEF OPERATING OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "3 insiders pile into LCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097310/0001104659-20-097310-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}], "recent_buys": [{"id": "0001104659-21-089930", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Lionheart Equities, LLC", "who_key": "Lionheart Equities, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 1850000.0, "score": 62.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LCAP lands a $1.9M vote of confidence from A 10% owner", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089930/0001104659-21-089930-index.htm", "trade_date": "2021-07-04", "timestamp": "2021-07-04", "mins": 2804617}, {"id": "0001104659-21-089928", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Ophir Sternberg", "who_key": "Sternberg Ophir", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 4450000.0, "score": 69.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Chief exec picks up $4.5M of LCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089928/0001104659-21-089928-index.htm", "trade_date": "2021-07-04", "timestamp": "2021-07-04", "mins": 2804617}, {"id": "0001104659-20-097310", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Trevor Barran", "who_key": "Barran Trevor", "role": "CHIEF OPERATING OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 50000.0, "score": 39.2, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "3 insiders pile into LCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097310/0001104659-20-097310-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}, {"id": "0001104659-20-097308", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Paul Howard Rapisarda", "who_key": "Rapisarda Paul Howard", "role": "CFO AND SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 100000.0, "score": 46.6, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "The whole bench is buying LCAP \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097308/0001104659-20-097308-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}, {"id": "0001104659-20-097306", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Aman Kapadia", "who_key": "Kapadia Aman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 1800000.0, "score": 54.1, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LCAP draws its 5th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097306/0001104659-20-097306-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}, {"id": "0001104659-20-097305", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Ophir Sternberg", "who_key": "Sternberg Ophir", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 5950000.0, "score": 70.3, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "LCAP draws its 6th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097305/0001104659-20-097305-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}, {"id": "0001104659-20-097304", "src": "INSIDERS", "ticker": "LCAP", "cik": "1802450", "company": "MSP Recovery, Inc.", "company_raw": "Lionheart Acquisition Corp. II", "who": "Lionheart Equities, LLC", "who_key": "Lionheart Equities, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 5950000.0, "score": 57.8, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "That makes 6 insiders into LCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097304/0001104659-20-097304-index.htm", "trade_date": "2020-08-18", "timestamp": "2020-08-18", "mins": 3265417}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "Cboe BZX", "note": "Currently listed on Cboe BZX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Ophir Sternberg", "who_key": "Sternberg Ophir", "role": "PRESIDENT AND CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 10400000.0, "sold": 0, "net": 10400000.0, "trades": 2, "top_score": 70.3, "lean": "buying", "history": [{"action": "BUY", "amount": 4450000.0, "date": "2021-07-04", "score": 69.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089928/0001104659-21-089928-index.htm"}, {"action": "BUY", "amount": 5950000.0, "date": "2020-08-18", "score": 70.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097305/0001104659-20-097305-index.htm"}], "latest": {"action": "BUY", "amount": 4450000.0, "date": "2021-07-04", "score": 69.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089928/0001104659-21-089928-index.htm"}}, {"who": "Lionheart Equities, LLC", "who_key": "Lionheart Equities, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 7800000.0, "sold": 0, "net": 7800000.0, "trades": 2, "top_score": 62.1, "lean": "buying", "history": [{"action": "BUY", "amount": 1850000.0, "date": "2021-07-04", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089930/0001104659-21-089930-index.htm"}, {"action": "BUY", "amount": 5950000.0, "date": "2020-08-18", "score": 57.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097304/0001104659-20-097304-index.htm"}], "latest": {"action": "BUY", "amount": 1850000.0, "date": "2021-07-04", "score": 62.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089930/0001104659-21-089930-index.htm"}}, {"who": "Aman Kapadia", "who_key": "Kapadia Aman", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 1800000.0, "sold": 1800000.0, "net": 0.0, "trades": 2, "top_score": 54.1, "lean": "buying", "history": [{"action": "SELL", "amount": 1800000.0, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089929/0001104659-21-089929-index.htm"}, {"action": "BUY", "amount": 1800000.0, "date": "2020-08-18", "score": 54.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097306/0001104659-20-097306-index.htm"}], "latest": {"action": "SELL", "amount": 1800000.0, "date": "2021-06-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089929/0001104659-21-089929-index.htm"}}, {"who": "Paul Howard Rapisarda", "who_key": "Rapisarda Paul Howard", "role": "CFO AND SECRETARY", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100000.0, "sold": 0, "net": 100000.0, "trades": 1, "top_score": 46.6, "lean": "buying", "history": [{"action": "BUY", "amount": 100000.0, "date": "2020-08-18", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097308/0001104659-20-097308-index.htm"}], "latest": {"action": "BUY", "amount": 100000.0, "date": "2020-08-18", "score": 46.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097308/0001104659-20-097308-index.htm"}}, {"who": "Trevor Barran", "who_key": "Barran Trevor", "role": "CHIEF OPERATING OFFICER, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 50000.0, "sold": 50000.0, "net": 0.0, "trades": 2, "top_score": 39.2, "lean": "buying", "history": [{"action": "SELL", "amount": 50000.0, "date": "2021-07-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089826/0001104659-21-089826-index.htm"}, {"action": "BUY", "amount": 50000.0, "date": "2020-08-18", "score": 39.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465920097310/0001104659-20-097310-index.htm"}], "latest": {"action": "SELL", "amount": 50000.0, "date": "2021-07-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1802450/000110465921089826/0001104659-21-089826-index.htm"}}], "activity": [], "announcements": [{"form": "424B3", "date": "2026-08-03", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-084150", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-084149", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-084148", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-084147", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-03", "title": "CURRENT REPORT", "accession": "0001213900-26-084145", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077563", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077562", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077561", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-13", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-077560", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077545", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076353", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076352", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076351", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-08", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-076350", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "CURRENT REPORT", "accession": "0001213900-26-076348", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-073703", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-073702", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-073700", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-30", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-073696", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-30", "title": "CURRENT REPORT", "accession": "0001213900-26-073663", "price_sensitive": true}, {"form": "424B3", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070119", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070110", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070102", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-18", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-070091", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "CURRENT REPORT", "accession": "0001213900-26-070085", "price_sensitive": true}], "performance": {"ticker": "LCAP", "has_prices": true, "summary": {"n": 7, "avg": 0.3369975665016363, "win_rate": 1.0, "best": 0.33699756650163626, "worst": 0.33699756650163626, "as_of": "2026-09-18"}, "buys": [{"who": "Lionheart Equities, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1850000.0, "date": "2021-07-04", "score": 62.1, "ref_price": 25.0257, "return": 0.33699756650163626}, {"who": "Sternberg Ophir", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director, 10% Owner", "amount": 4450000.0, "date": "2021-07-04", "score": 69.0, "ref_price": 25.0257, "return": 0.33699756650163626}, {"who": "Barran Trevor", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CHIEF OPERATING OFFICER, Director", "amount": 50000.0, "date": "2020-08-18", "score": 39.2, "ref_price": 25.0257, "return": 0.33699756650163626}, {"who": "Rapisarda Paul Howard", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO AND SECRETARY", "amount": 100000.0, "date": "2020-08-18", "score": 46.6, "ref_price": 25.0257, "return": 0.33699756650163626}, {"who": "Kapadia Aman", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 1800000.0, "date": "2020-08-18", "score": 54.1, "ref_price": 25.0257, "return": 0.33699756650163626}, {"who": "Sternberg Ophir", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT AND CEO, Director, 10% Owner", "amount": 5950000.0, "date": "2020-08-18", "score": 70.3, "ref_price": 25.0257, "return": 0.33699756650163626}, {"who": "Lionheart Equities, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 5950000.0, "date": "2020-08-18", "score": 57.8, "ref_price": 25.0257, "return": 0.33699756650163626}]}, "price_series": [{"date": "2025-03-26", "close": 25.0257, "volume": 403922.0}, {"date": "2025-03-27", "close": 24.9715, "volume": 228.0}, {"date": "2025-03-28", "close": 24.526, "volume": 10785.0}, {"date": "2025-03-31", "close": 24.67, "volume": 14643.0}, {"date": "2025-04-01", "close": 24.74, "volume": 16336.0}, {"date": "2025-04-02", "close": 24.95, "volume": 13283.0}, {"date": "2025-04-03", "close": 24.0134, "volume": 1100.0}, {"date": "2025-04-04", "close": 22.63, "volume": 4436.0}, {"date": "2025-04-07", "close": 22.52, "volume": 4152.0}, {"date": "2025-04-08", "close": 22.1957, "volume": 4258.0}, {"date": "2025-04-09", "close": 24.0407, "volume": 5127.0}, {"date": "2025-04-10", "close": 23.4525, "volume": 5072.0}, {"date": "2025-04-11", "close": 23.9208, "volume": 4400.0}, {"date": "2025-04-14", "close": 24.0795, "volume": 8027.0}, {"date": "2025-04-15", "close": 24.0309, "volume": 3602.0}, {"date": "2025-04-16", "close": 23.557, "volume": 4807.0}, {"date": "2025-04-17", "close": 23.5333, "volume": 9166.0}, {"date": "2025-04-21", "close": 22.91, "volume": 1822.0}, {"date": "2025-04-22", "close": 23.5003, "volume": 3177.0}, {"date": "2025-04-23", "close": 23.8488, "volume": 4222.0}, {"date": "2025-04-24", "close": 24.19, "volume": 4870.0}, {"date": "2025-04-25", "close": 24.33, "volume": 4583.0}, {"date": "2025-04-28", "close": 24.38, "volume": 601.0}, {"date": "2025-04-29", "close": 24.56, "volume": 1002.0}, {"date": "2025-04-30", "close": 24.63, "volume": 1136.0}, {"date": "2025-05-01", "close": 24.72, "volume": 9052.0}, {"date": "2025-05-02", "close": 25.05, "volume": 1816.0}, {"date": "2025-05-05", "close": 24.95, "volume": 10648.0}, {"date": "2025-05-06", "close": 24.85, "volume": 1005.0}, {"date": "2025-05-07", "close": 24.94, "volume": 5501.0}, {"date": "2025-05-08", "close": 24.9945, "volume": 2299.0}, {"date": "2025-05-09", "close": 24.92, "volume": 310884.0}, {"date": "2025-05-12", "close": 25.5297, "volume": 2589.0}, {"date": "2025-05-13", "close": 25.6712, "volume": 4563.0}, {"date": "2025-05-14", "close": 25.6466, "volume": 937.0}, {"date": "2025-05-15", "close": 25.8351, "volume": 29370.0}, {"date": "2025-05-16", "close": 26.0358, "volume": 776.0}, {"date": "2025-05-19", "close": 26.0872, "volume": 951.0}, {"date": "2025-05-20", "close": 25.9914, "volume": 4743.0}, {"date": "2025-05-21", "close": 25.6088, "volume": 2309.0}, {"date": "2025-05-22", "close": 25.602, "volume": 5574.0}, {"date": "2025-05-23", "close": 25.3713, "volume": 1561.0}, {"date": "2025-05-27", "close": 25.7829, "volume": 1568.0}, {"date": "2025-05-28", "close": 25.6649, "volume": 2197.0}, {"date": "2025-05-29", "close": 25.7297, "volume": 10812.0}, {"date": "2025-05-30", "close": 25.81, "volume": 7315.0}, {"date": "2025-06-02", "close": 25.9084, "volume": 1201.0}, {"date": "2025-06-03", "close": 26.0281, "volume": 11359.0}, {"date": "2025-06-04", "close": 26.007, "volume": 1167.0}, {"date": "2025-06-05", "close": 25.8821, "volume": 6912.0}, {"date": "2025-06-06", "close": 26.1405, "volume": 1844.0}, {"date": "2025-06-09", "close": 26.0974, "volume": 362.0}, {"date": "2025-06-10", "close": 26.2253, "volume": 1624.0}, {"date": "2025-06-11", "close": 26.1761, "volume": 6526.0}, {"date": "2025-06-12", "close": 26.3117, "volume": 419.0}, {"date": "2025-06-13", "close": 25.9907, "volume": 1303.0}, {"date": "2025-06-16", "close": 26.2382, "volume": 1425.0}, {"date": "2025-06-17", "close": 26.1185, "volume": 5490.0}, {"date": "2025-06-18", "close": 26.0394, "volume": 3745.0}, {"date": "2025-06-20", "close": 25.938, "volume": 1985.0}, {"date": "2025-06-23", "close": 26.22, "volume": 3325.0}, {"date": "2025-06-24", "close": 26.4669, "volume": 5714.0}, {"date": "2025-06-25", "close": 26.3896, "volume": 1392.0}, {"date": "2025-06-26", "close": 26.61, "volume": 2776.0}, {"date": "2025-06-27", "close": 26.7227, "volume": 1553.0}, {"date": "2025-06-30", "close": 26.8363, "volume": 3340.0}, {"date": "2025-07-01", "close": 26.75, "volume": 1410.0}, {"date": "2025-07-02", "close": 26.78, "volume": 10725.0}, {"date": "2025-07-03", "close": 27.0067, "volume": 1176.0}, {"date": "2025-07-07", "close": 26.8916, "volume": 2228.0}, {"date": "2025-07-08", "close": 26.7995, "volume": 2180.0}, {"date": "2025-07-09", "close": 26.9804, "volume": 655.0}, {"date": "2025-07-10", "close": 26.9506, "volume": 685.0}, {"date": "2025-07-11", "close": 26.8666, "volume": 1754.0}, {"date": "2025-07-14", "close": 26.8919, "volume": 3029.0}, {"date": "2025-07-15", "close": 26.8261, "volume": 3721.0}, {"date": "2025-07-16", "close": 26.8206, "volume": 1001.0}, {"date": "2025-07-17", "close": 26.9767, "volume": 37230.0}, {"date": "2025-07-18", "close": 26.9589, "volume": 454.0}, {"date": "2025-07-21", "close": 27.0564, "volume": 9331.0}, {"date": "2025-07-22", "close": 27.0383, "volume": 1922.0}, {"date": "2025-07-23", "close": 27.2253, "volume": 4876.0}, {"date": "2025-07-24", "close": 27.4319, "volume": 16063.0}, {"date": "2025-07-25", "close": 27.5197, "volume": 43333.0}, {"date": "2025-07-28", "close": 27.533, "volume": 17343.0}, {"date": "2025-07-29", "close": 27.51, "volume": 21704.0}, {"date": "2025-07-30", "close": 27.4041, "volume": 5229.0}, {"date": "2025-07-31", "close": 27.2862, "volume": 34351.0}, {"date": "2025-08-01", "close": 26.9276, "volume": 54187.0}, {"date": "2025-08-04", "close": 27.3067, "volume": 9612.0}, {"date": "2025-08-05", "close": 27.16, "volume": 4210.0}, {"date": "2025-08-06", "close": 27.34, "volume": 24316.0}, {"date": "2025-08-07", "close": 27.3, "volume": 26434.0}, {"date": "2025-08-08", "close": 27.491, "volume": 12169.0}, {"date": "2025-08-11", "close": 27.4367, "volume": 11748.0}, {"date": "2025-08-12", "close": 27.7475, "volume": 7422.0}, {"date": "2025-08-13", "close": 27.7539, "volume": 11574.0}, {"date": "2025-08-14", "close": 27.8033, "volume": 10218.0}, {"date": "2025-08-15", "close": 27.6894, "volume": 9445.0}, {"date": "2025-08-18", "close": 27.6788, "volume": 7288.0}, {"date": "2025-08-19", "close": 27.5645, "volume": 12396.0}, {"date": "2025-08-20", "close": 27.5683, "volume": 14905.0}, {"date": "2025-08-21", "close": 27.45, "volume": 17621.0}, {"date": "2025-08-22", "close": 27.7364, "volume": 8072.0}, {"date": "2025-08-25", "close": 27.6692, "volume": 8476.0}, {"date": "2025-08-26", "close": 27.78, "volume": 6604.0}, {"date": "2025-08-27", "close": 27.9233, "volume": 3387.0}, {"date": "2025-08-28", "close": 28.0607, "volume": 2905.0}, {"date": "2025-08-29", "close": 27.94, "volume": 7930.0}, {"date": "2025-09-02", "close": 27.72, "volume": 9416.0}, {"date": "2025-09-03", "close": 27.91, "volume": 16345.0}, {"date": "2025-09-04", "close": 28.1021, "volume": 13036.0}, {"date": "2025-09-05", "close": 28.0036, "volume": 10314.0}, {"date": "2025-09-08", "close": 28.15, "volume": 9201.0}, {"date": "2025-09-09", "close": 28.2333, "volume": 5913.0}, {"date": "2025-09-10", "close": 28.3098, "volume": 2364.0}, {"date": "2025-09-11", "close": 28.6075, "volume": 12076.0}, {"date": "2025-09-12", "close": 28.5912, "volume": 2191.0}, {"date": "2025-09-15", "close": 28.7659, "volume": 20269.0}, {"date": "2025-09-16", "close": 28.72, "volume": 6587.0}, {"date": "2025-09-17", "close": 28.66, "volume": 5788.0}, {"date": "2025-09-18", "close": 28.6773, "volume": 5753.0}, {"date": "2025-09-19", "close": 28.85, "volume": 12572.0}, {"date": "2025-09-22", "close": 29.02, "volume": 17087.0}, {"date": "2025-09-23", "close": 28.8081, "volume": 13195.0}, {"date": "2025-09-24", "close": 28.6956, "volume": 17630.0}, {"date": "2025-09-25", "close": 28.5657, "volume": 9151.0}, {"date": "2025-09-26", "close": 28.7644, "volume": 4255.0}, {"date": "2025-09-29", "close": 28.83, "volume": 6600.0}, {"date": "2025-09-30", "close": 29.007, "volume": 5496.0}, {"date": "2025-10-01", "close": 29.2, "volume": 6281.0}, {"date": "2025-10-02", "close": 29.2259, "volume": 11703.0}, {"date": "2025-10-03", "close": 29.2652, "volume": 9876.0}, {"date": "2025-10-06", "close": 29.38, "volume": 10070.0}, {"date": "2025-10-07", "close": 29.1864, "volume": 15345.0}, {"date": "2025-10-08", "close": 29.3683, "volume": 6338.0}, {"date": "2025-10-09", "close": 29.2835, "volume": 11501.0}, {"date": "2025-10-10", "close": 28.5887, "volume": 12845.0}, {"date": "2025-10-13", "close": 29.097, "volume": 9215.0}, {"date": "2025-10-14", "close": 29.0038, "volume": 14817.0}, {"date": "2025-10-15", "close": 29.1397, "volume": 10898.0}, {"date": "2025-10-16", "close": 28.9111, "volume": 8761.0}, {"date": "2025-10-17", "close": 29.0599, "volume": 4553.0}, {"date": "2025-10-20", "close": 29.3036, "volume": 12594.0}, {"date": "2025-10-21", "close": 29.2318, "volume": 12587.0}, {"date": "2025-10-22", "close": 29.02, "volume": 7759.0}, {"date": "2025-10-23", "close": 29.28, "volume": 25509.0}, {"date": "2025-10-24", "close": 29.58, "volume": 10362.0}, {"date": "2025-10-27", "close": 29.93, "volume": 14735.0}, {"date": "2025-10-28", "close": 30.0046, "volume": 8610.0}, {"date": "2025-10-29", "close": 30.0776, "volume": 14437.0}, {"date": "2025-10-30", "close": 29.8074, "volume": 1797959.0}, {"date": "2025-10-31", "close": 29.78, "volume": 8946.0}, {"date": "2025-11-03", "close": 29.82, "volume": 23322.0}, {"date": "2025-11-04", "close": 29.49, "volume": 11291.0}, {"date": "2025-11-05", "close": 29.7, "volume": 24196.0}, {"date": "2025-11-06", "close": 29.455, "volume": 43859.0}, {"date": "2025-11-07", "close": 29.43, "volume": 31421.0}, {"date": "2025-11-10", "close": 29.9, "volume": 30052.0}, {"date": "2025-11-11", "close": 29.85, "volume": 12258.0}, {"date": "2025-11-12", "close": 29.7948, "volume": 16007.0}, {"date": "2025-11-13", "close": 29.23, "volume": 25764.0}, {"date": "2025-11-14", "close": 29.23, "volume": 12174.0}, {"date": "2025-11-17", "close": 29.02, "volume": 10264.0}, {"date": "2025-11-18", "close": 28.79, "volume": 16625.0}, {"date": "2025-11-19", "close": 29.04, "volume": 15827.0}, {"date": "2025-11-20", "close": 28.56, "volume": 18169.0}, {"date": "2025-11-21", "close": 28.79, "volume": 7442.0}, {"date": "2025-11-24", "close": 29.2081, "volume": 8973.0}, {"date": "2025-11-25", "close": 29.56, "volume": 11103.0}, {"date": "2025-11-26", "close": 29.72, "volume": 11456.0}, {"date": "2025-11-28", "close": 29.85, "volume": 16774.0}, {"date": "2025-12-01", "close": 29.65, "volume": 11447.0}, {"date": "2025-12-02", "close": 29.68, "volume": 11409.0}, {"date": "2025-12-03", "close": 29.66, "volume": 33759.0}, {"date": "2025-12-04", "close": 29.7, "volume": 26267.0}, {"date": "2025-12-05", "close": 29.8, "volume": 17058.0}, {"date": "2025-12-08", "close": 29.7, "volume": 18910.0}, {"date": "2025-12-09", "close": 29.634, "volume": 5227.0}, {"date": "2025-12-10", "close": 29.84, "volume": 7323.0}, {"date": "2025-12-11", "close": 29.96, "volume": 28778.0}, {"date": "2025-12-12", "close": 29.51, "volume": 36039.0}, {"date": "2025-12-15", "close": 29.4748, "volume": 44000.0}, {"date": "2025-12-16", "close": 29.48, "volume": 68563.0}, {"date": "2025-12-17", "close": 29.01, "volume": 16379.0}, {"date": "2025-12-18", "close": 29.25, "volume": 21539.0}, {"date": "2025-12-19", "close": 29.5232, "volume": 13031.0}, {"date": "2025-12-22", "close": 29.71, "volume": 45285.0}, {"date": "2025-12-23", "close": 29.925, "volume": 15245.0}, {"date": "2025-12-24", "close": 30.01, "volume": 11198.0}, {"date": "2025-12-26", "close": 30.02, "volume": 22026.0}, {"date": "2025-12-29", "close": 29.86, "volume": 10151.0}, {"date": "2025-12-30", "close": 29.84, "volume": 13979.0}, {"date": "2025-12-31", "close": 29.54, "volume": 17773.0}, {"date": "2026-01-02", "close": 29.72, "volume": 20217.0}, {"date": "2026-01-05", "close": 29.97, "volume": 12996.0}, {"date": "2026-01-06", "close": 30.21, "volume": 21745.0}, {"date": "2026-01-07", "close": 30.1136, "volume": 14562.0}, {"date": "2026-01-08", "close": 29.99, "volume": 11793.0}, {"date": "2026-01-09", "close": 30.29, "volume": 19662.0}, {"date": "2026-01-12", "close": 30.35, "volume": 22170.0}, {"date": "2026-01-13", "close": 30.2351, "volume": 47173.0}, {"date": "2026-01-14", "close": 30.0839, "volume": 17024.0}, {"date": "2026-01-15", "close": 30.121, "volume": 31751.0}, {"date": "2026-01-16", "close": 30.25, "volume": 37847.0}, {"date": "2026-01-20", "close": 29.63, "volume": 25613.0}, {"date": "2026-01-21", "close": 29.911, "volume": 40240.0}, {"date": "2026-01-22", "close": 30.06, "volume": 41194.0}, {"date": "2026-01-23", "close": 29.99, "volume": 20771.0}, {"date": "2026-01-26", "close": 31.1441, "volume": 29481.0}, {"date": "2026-01-27", "close": 30.4404, "volume": 21146.0}, {"date": "2026-01-28", "close": 30.4843, "volume": 30546.0}, {"date": "2026-01-29", "close": 30.4004, "volume": 24321.0}, {"date": "2026-01-30", "close": 30.23, "volume": 18279.0}, {"date": "2026-02-02", "close": 30.39, "volume": 25978.0}, {"date": "2026-02-03", "close": 30.12, "volume": 42146.0}, {"date": "2026-02-04", "close": 30.21, "volume": 26323.0}, {"date": "2026-02-05", "close": 29.84, "volume": 19141.0}, {"date": "2026-02-06", "close": 30.4332, "volume": 49652.0}, {"date": "2026-02-09", "close": 30.6, "volume": 58046.0}, {"date": "2026-02-10", "close": 30.4, "volume": 34429.0}, {"date": "2026-02-11", "close": 30.46, "volume": 43899.0}, {"date": "2026-02-12", "close": 30.05, "volume": 23099.0}, {"date": "2026-02-13", "close": 30.12, "volume": 32614.0}, {"date": "2026-02-17", "close": 30.2675, "volume": 51217.0}, {"date": "2026-02-18", "close": 30.21, "volume": 24339.0}, {"date": "2026-02-19", "close": 30.18, "volume": 61474.0}, {"date": "2026-02-20", "close": 30.36, "volume": 35737.0}, {"date": "2026-02-23", "close": 30.21, "volume": 30066.0}, {"date": "2026-02-24", "close": 30.37, "volume": 29794.0}, {"date": "2026-02-25", "close": 30.64, "volume": 449710.0}, {"date": "2026-02-26", "close": 30.5219, "volume": 27336.0}, {"date": "2026-02-27", "close": 30.38, "volume": 28431.0}, {"date": "2026-03-02", "close": 30.45, "volume": 27508.0}, {"date": "2026-03-03", "close": 30.13, "volume": 29490.0}, {"date": "2026-03-04", "close": 30.32, "volume": 51084.0}, {"date": "2026-03-05", "close": 30.11, "volume": 43291.0}, {"date": "2026-03-06", "close": 29.72, "volume": 15575.0}, {"date": "2026-03-09", "close": 30.0, "volume": 42149.0}, {"date": "2026-03-10", "close": 29.93, "volume": 38436.0}, {"date": "2026-03-11", "close": 29.91, "volume": 34624.0}, {"date": "2026-03-12", "close": 29.58, "volume": 33826.0}, {"date": "2026-03-13", "close": 29.31, "volume": 33760.0}, {"date": "2026-03-16", "close": 29.65, "volume": 1429154.0}, {"date": "2026-03-17", "close": 29.73, "volume": 20577.0}, {"date": "2026-03-18", "close": 29.37, "volume": 26857.0}, {"date": "2026-03-19", "close": 29.365, "volume": 29198.0}, {"date": "2026-03-20", "close": 28.865, "volume": 20703.0}, {"date": "2026-03-23", "close": 29.17, "volume": 30214.0}, {"date": "2026-03-24", "close": 29.22, "volume": 28784.0}, {"date": "2026-03-25", "close": 29.35, "volume": 25278.0}, {"date": "2026-03-26", "close": 28.82, "volume": 26832.0}, {"date": "2026-03-27", "close": 28.37, "volume": 23996.0}, {"date": "2026-03-30", "close": 28.24, "volume": 27125.0}, {"date": "2026-03-31", "close": 28.99, "volume": 26047.0}, {"date": "2026-04-01", "close": 29.23, "volume": 34312.0}, {"date": "2026-04-02", "close": 29.27, "volume": 24655.0}, {"date": "2026-04-06", "close": 29.32, "volume": 39712.0}, {"date": "2026-04-07", "close": 29.45, "volume": 39949.0}, {"date": "2026-04-08", "close": 30.18, "volume": 41309.0}, {"date": "2026-04-09", "close": 30.34, "volume": 22969.0}, {"date": "2026-04-10", "close": 30.3, "volume": 28150.0}, {"date": "2026-04-13", "close": 30.54, "volume": 36819.0}, {"date": "2026-04-14", "close": 30.92, "volume": 16520.0}, {"date": "2026-04-15", "close": 31.13, "volume": 62592.0}, {"date": "2026-04-16", "close": 31.15, "volume": 52923.0}, {"date": "2026-04-17", "close": 31.54, "volume": 44458.0}, {"date": "2026-04-20", "close": 31.54, "volume": null}, {"date": "2026-04-21", "close": 31.31, "volume": 33709.0}, {"date": "2026-04-22", "close": 31.76, "volume": 25541.0}, {"date": "2026-04-23", "close": 31.54, "volume": 20772.0}, {"date": "2026-04-24", "close": 31.77, "volume": 17329.0}, {"date": "2026-04-27", "close": 31.8323, "volume": 15973.0}, {"date": "2026-04-28", "close": 31.6043, "volume": 15915.0}, {"date": "2026-04-29", "close": 31.5302, "volume": 17871.0}, {"date": "2026-04-30", "close": 31.97, "volume": 14918.0}, {"date": "2026-05-01", "close": 32.12, "volume": 22718.0}, {"date": "2026-05-04", "close": 32.0318, "volume": 23549.0}, {"date": "2026-05-05", "close": 32.21, "volume": 116147.0}, {"date": "2026-05-06", "close": 32.51, "volume": 47021.0}, {"date": "2026-05-07", "close": 32.27, "volume": 258429.0}, {"date": "2026-05-08", "close": 32.52, "volume": 29230.0}, {"date": "2026-05-11", "close": 32.64, "volume": 15044.0}, {"date": "2026-05-12", "close": 32.5714, "volume": 38162.0}, {"date": "2026-05-13", "close": 32.86, "volume": 22278.0}, {"date": "2026-05-14", "close": 33.1, "volume": 16441.0}, {"date": "2026-05-15", "close": 32.72, "volume": 30513.0}, {"date": "2026-05-18", "close": 32.6, "volume": 32106.0}, {"date": "2026-05-19", "close": 32.38, "volume": 40349.0}, {"date": "2026-05-20", "close": 32.65, "volume": 103808.0}, {"date": "2026-05-21", "close": 32.72, "volume": 29875.0}, {"date": "2026-05-22", "close": 32.82, "volume": 19412.0}, {"date": "2026-05-26", "close": 32.99, "volume": 25573.0}, {"date": "2026-05-27", "close": 32.8413, "volume": 24361.0}, {"date": "2026-05-28", "close": 33.11, "volume": 44373.0}, {"date": "2026-05-29", "close": 33.05, "volume": 43112.0}, {"date": "2026-06-01", "close": 33.23, "volume": 52217.0}, {"date": "2026-06-02", "close": 33.38, "volume": 94159.0}, {"date": "2026-06-03", "close": 33.09, "volume": 24830.0}, {"date": "2026-06-04", "close": 33.3, "volume": 40232.0}, {"date": "2026-06-05", "close": 32.3721, "volume": 29724.0}, {"date": "2026-06-08", "close": 32.36, "volume": 12845.0}, {"date": "2026-06-09", "close": 32.2556, "volume": 22090.0}, {"date": "2026-06-10", "close": 31.9525, "volume": 40751.0}, {"date": "2026-06-11", "close": 32.43, "volume": 28155.0}, {"date": "2026-06-12", "close": 32.4991, "volume": 16663.0}, {"date": "2026-06-15", "close": 33.11, "volume": 42471.0}, {"date": "2026-06-16", "close": 32.9261, "volume": 26037.0}, {"date": "2026-06-17", "close": 32.68, "volume": 602919.0}, {"date": "2026-06-18", "close": 33.04, "volume": 30538.0}, {"date": "2026-06-22", "close": 32.88, "volume": 44542.0}, {"date": "2026-06-23", "close": 32.42, "volume": 30986.0}, {"date": "2026-06-24", "close": 32.4, "volume": 38941.0}, {"date": "2026-06-25", "close": 32.38, "volume": 26236.0}, {"date": "2026-06-26", "close": 32.38, "volume": 22965.0}, {"date": "2026-06-29", "close": 32.83, "volume": 31803.0}, {"date": "2026-06-30", "close": 33.14, "volume": 24559.0}, {"date": "2026-07-01", "close": 33.23, "volume": 65911.0}, {"date": "2026-07-02", "close": 33.13, "volume": 34924.0}, {"date": "2026-07-06", "close": 33.45, "volume": 35863.0}, {"date": "2026-07-07", "close": 33.16, "volume": 26522.0}, {"date": "2026-07-08", "close": 33.13, "volume": 43501.0}, {"date": "2026-07-09", "close": 33.42, "volume": 24041.0}, {"date": "2026-07-10", "close": 33.53, "volume": 19859.0}, {"date": "2026-07-13", "close": 33.3, "volume": 20872.0}, {"date": "2026-07-14", "close": 33.56, "volume": 29427.0}, {"date": "2026-07-15", "close": 33.61, "volume": 49248.0}, {"date": "2026-07-16", "close": 33.3942, "volume": 12854.0}, {"date": "2026-07-17", "close": 33.18, "volume": 50754.0}, {"date": "2026-07-20", "close": 33.16, "volume": 46422.0}, {"date": "2026-07-21", "close": 33.49, "volume": 31359.0}, {"date": "2026-07-22", "close": 33.31, "volume": 62792.0}, {"date": "2026-07-23", "close": 32.85, "volume": 34074.0}, {"date": "2026-07-24", "close": 32.78, "volume": 67858.0}, {"date": "2026-07-27", "close": 32.78, "volume": 24770.0}, {"date": "2026-07-28", "close": 32.9, "volume": 40639.0}, {"date": "2026-07-29", "close": 32.4435, "volume": 29284.0}, {"date": "2026-07-30", "close": 32.92, "volume": 47785.0}, {"date": "2026-07-31", "close": 33.1, "volume": 29213.0}, {"date": "2026-08-03", "close": 33.45, "volume": 44817.0}, {"date": "2026-08-04", "close": 33.9, "volume": 43913.0}, {"date": "2026-08-05", "close": 33.8537, "volume": 36084.0}, {"date": "2026-08-06", "close": 33.7911, "volume": 28921.0}, {"date": "2026-08-07", "close": 34.015, "volume": 35362.0}, {"date": "2026-08-10", "close": 34.0639, "volume": 21137.0}, {"date": "2026-08-11", "close": 33.972, "volume": 18476.0}, {"date": "2026-08-12", "close": 34.0407, "volume": 29932.0}, {"date": "2026-08-13", "close": 34.2765, "volume": 12567.0}, {"date": "2026-08-14", "close": 34.1701, "volume": 38321.0}, {"date": "2026-08-17", "close": 34.02, "volume": 23224.0}, {"date": "2026-08-18", "close": 33.84, "volume": 26123.0}, {"date": "2026-08-19", "close": 33.6621, "volume": 18988.0}, {"date": "2026-08-20", "close": 33.44, "volume": 50506.0}, {"date": "2026-08-21", "close": 33.5481, "volume": 21737.0}, {"date": "2026-08-24", "close": 33.4911, "volume": 31204.0}, {"date": "2026-08-25", "close": 33.56, "volume": 31847.0}, {"date": "2026-08-26", "close": 33.5, "volume": 22134.0}, {"date": "2026-08-27", "close": 33.7024, "volume": 16035.0}, {"date": "2026-08-28", "close": 33.68, "volume": 17413.0}, {"date": "2026-08-31", "close": 33.55, "volume": 35659.0}, {"date": "2026-09-01", "close": 33.33, "volume": 29997.0}, {"date": "2026-09-02", "close": 33.44, "volume": 33612.0}, {"date": "2026-09-03", "close": 33.83, "volume": 32407.0}, {"date": "2026-09-04", "close": 33.65, "volume": 42797.0}, {"date": "2026-09-08", "close": 33.43, "volume": 56230.0}, {"date": "2026-09-09", "close": 33.31, "volume": 34494.0}, {"date": "2026-09-10", "close": 33.13, "volume": 38995.0}, {"date": "2026-09-11", "close": 33.34, "volume": 20086.0}, {"date": "2026-09-14", "close": 33.22, "volume": 38676.0}, {"date": "2026-09-15", "close": 33.13, "volume": 32185.0}, {"date": "2026-09-16", "close": 33.06, "volume": 44063.0}, {"date": "2026-09-17", "close": 33.38, "volume": 62725.0}, {"date": "2026-09-18", "close": 33.4593, "volume": 32594.0}], "refreshing": true}