{"ticker": "NHIC", "overview": {"cik": "2043699", "ticker": "NHIC", "name": "NewHold Investment Corp. III", "industry": "Blank Checks", "country": "United States", "sic": "6770", "announcements": [{"form": "425", "date": "2026-07-09", "title": "FORM 425", "accession": "0000950103-26-010470", "price_sensitive": false}, {"form": "425", "date": "2026-07-09", "title": "FORM 425", "accession": "0000950103-26-010469", "price_sensitive": false}, {"form": "425", "date": "2026-07-09", "title": "FORM 425", "accession": "0000950103-26-010468", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "FORM 425", "accession": "0001213900-26-076182", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "FORM 425", "accession": "0000950103-26-009839", "price_sensitive": false}, {"form": "425", "date": "2026-06-22", "title": "FORM 425", "accession": "0000950103-26-009292", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "FORM 425", "accession": "0000950103-26-009160", "price_sensitive": false}, {"form": "425", "date": "2026-06-15", "title": "FORM 425", "accession": "0000950103-26-008991", "price_sensitive": false}, {"form": "425", "date": "2026-06-12", "title": "FORM 425", "accession": "0000950103-26-008935", "price_sensitive": false}, {"form": "425", "date": "2026-06-10", "title": "FORM 425", "accession": "0000950103-26-008791", "price_sensitive": false}, {"form": "425", "date": "2026-06-03", "title": "FORM 425", "accession": "0000950103-26-008380", "price_sensitive": false}, {"form": "425", "date": "2026-06-01", "title": "FORM 425", "accession": "0000950103-26-008204", "price_sensitive": false}, {"form": "425", "date": "2026-06-01", "title": "FORM 425", "accession": "0000950103-26-008203", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "FORM 425", "accession": "0000950103-26-007983", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "FORM 425", "accession": "0000950103-26-007981", "price_sensitive": false}, {"form": "425", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-061669", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-061667", "price_sensitive": true}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007821", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007826", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007817", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007812", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007808", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061271", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061270", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "QUARTERLY REPORT", "accession": "0001213900-26-058169", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 1, "first_date": "2025-03-03", "last_date": "2025-03-03"}, "metrics": {"ticker": "NHIC", "has_prices": true, "as_of": "2026-09-18", "last": 8.67, "prev_close": 9.35, "change": -0.6799999999999997, "change_pct": -0.0727272727272727, "session_volume": 5181093.0, "vwap_5": 8.714954063332893, "vwap_20": 10.014921634481825, "vwap_60": 10.15647889222134, "vwap_250": 10.397817875956799, "high_52w": 11.44, "low_52w": 8.67, "avg_volume_20": 843751.2, "sessions": 357, "market_cap": null}, "trades": [{"id": "13DG-0000312069-26-000218", "src": "13DG", "ticker": "NHIC", "cik": "2043699", "company": "NewHold Investment Corp. III", "company_raw": "NewHold Investment Corp. III", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "United States", "headline": "BARCLAYS PLC moves to a 4.13% passive stake in NHIC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000218-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}, {"id": "0001213900-25-020902", "src": "INSIDERS", "ticker": "NHIC", "cik": "2043699", "company": "NewHold Investment Corp. III", "company_raw": "NewHold Investment Corp. III", "who": "NewHold Industrial Technology III LLC", "who_key": "NewHold Industrial Technology III LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "10% owner buys $0 more of NHIC", "source_url": "https://www.sec.gov/Archives/edgar/data/2043699/000121390025020902/0001213900-25-020902-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877901}], "recent_buys": [{"id": "0001213900-25-020902", "src": "INSIDERS", "ticker": "NHIC", "cik": "2043699", "company": "NewHold Investment Corp. III", "company_raw": "NewHold Investment Corp. III", "who": "NewHold Industrial Technology III LLC", "who_key": "NewHold Industrial Technology III LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 12.5, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "10% owner buys $0 more of NHIC", "source_url": "https://www.sec.gov/Archives/edgar/data/2043699/000121390025020902/0001213900-25-020902-index.htm", "trade_date": "2025-03-03", "timestamp": "2025-03-03", "mins": 877901}], "institutional": [{"id": "13DG-0000312069-26-000218", "src": "13DG", "ticker": "NHIC", "cik": "2043699", "company": "NewHold Investment Corp. III", "company_raw": "NewHold Investment Corp. III", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "United States", "headline": "BARCLAYS PLC moves to a 4.13% passive stake in NHIC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000218-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117581}], "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": "NewHold Investment Corp III - Units", "new_value": "NewHold Investment Corp. III", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002043699", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002043699", "applied": 1, "detected_at": "2026-10-26T09:57:35.509552"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NHICU", "new_value": "NewHold Investment Corp III - Units", "effective": "", "evidence": "NHICU is listed again under the same company (NewHold Investment Corp III - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.933557"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NHIC", "new_value": "NewHold Investment Corp III - Class A Ordinary shares", "effective": "", "evidence": "NHIC is listed again under the same company (NewHold Investment Corp III - Class A Ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.933472"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NHICW", "new_value": "NewHold Investment Corp III - Warrants", "effective": "", "evidence": "NHICW is listed again under the same company (NewHold Investment Corp III - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.627370"}]}, "key_people": [{"who": "NewHold Industrial Technology III LLC", "who_key": "NewHold Industrial Technology III LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 12.5, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2025-03-03", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2043699/000121390025020902/0001213900-25-020902-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2025-03-03", "score": 12.5, "source_url": "https://www.sec.gov/Archives/edgar/data/2043699/000121390025020902/0001213900-25-020902-index.htm"}}], "activity": [], "announcements": [{"form": "425", "date": "2026-07-09", "title": "FORM 425", "accession": "0000950103-26-010470", "price_sensitive": false}, {"form": "425", "date": "2026-07-09", "title": "FORM 425", "accession": "0000950103-26-010469", "price_sensitive": false}, {"form": "425", "date": "2026-07-09", "title": "FORM 425", "accession": "0000950103-26-010468", "price_sensitive": false}, {"form": "425", "date": "2026-07-08", "title": "FORM 425", "accession": "0001213900-26-076182", "price_sensitive": false}, {"form": "425", "date": "2026-06-30", "title": "FORM 425", "accession": "0000950103-26-009839", "price_sensitive": false}, {"form": "425", "date": "2026-06-22", "title": "FORM 425", "accession": "0000950103-26-009292", "price_sensitive": false}, {"form": "425", "date": "2026-06-17", "title": "FORM 425", "accession": "0000950103-26-009160", "price_sensitive": false}, {"form": "425", "date": "2026-06-15", "title": "FORM 425", "accession": "0000950103-26-008991", "price_sensitive": false}, {"form": "425", "date": "2026-06-12", "title": "FORM 425", "accession": "0000950103-26-008935", "price_sensitive": false}, {"form": "425", "date": "2026-06-10", "title": "FORM 425", "accession": "0000950103-26-008791", "price_sensitive": false}, {"form": "425", "date": "2026-06-03", "title": "FORM 425", "accession": "0000950103-26-008380", "price_sensitive": false}, {"form": "425", "date": "2026-06-01", "title": "FORM 425", "accession": "0000950103-26-008204", "price_sensitive": false}, {"form": "425", "date": "2026-06-01", "title": "FORM 425", "accession": "0000950103-26-008203", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "FORM 425", "accession": "0000950103-26-007983", "price_sensitive": false}, {"form": "425", "date": "2026-05-29", "title": "FORM 425", "accession": "0000950103-26-007981", "price_sensitive": false}, {"form": "425", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-061669", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-28", "title": "CURRENT REPORT", "accession": "0001213900-26-061667", "price_sensitive": true}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007821", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007826", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007817", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007812", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "FORM 425", "accession": "0000950103-26-007808", "price_sensitive": false}, {"form": "425", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061271", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-27", "title": "CURRENT REPORT", "accession": "0001213900-26-061270", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-18", "title": "QUARTERLY REPORT", "accession": "0001213900-26-058169", "price_sensitive": true}], "performance": {"ticker": "NHIC", "has_prices": true, "summary": {"n": 1, "avg": -0.12688821752265858, "win_rate": 0.0, "best": -0.12688821752265858, "worst": -0.12688821752265858, "as_of": "2026-09-18"}, "buys": [{"who": "NewHold Industrial Technology III LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2025-03-03", "score": 12.5, "ref_price": 9.93, "return": -0.12688821752265858}]}, "price_series": [{"date": "2025-04-17", "close": 9.93, "volume": 263995.0}, {"date": "2025-04-21", "close": 9.93, "volume": 3915.0}, {"date": "2025-04-22", "close": 9.93, "volume": 52066.0}, {"date": "2025-04-23", "close": 9.935, "volume": 29982.0}, {"date": "2025-04-24", "close": 9.95, "volume": 832238.0}, {"date": "2025-04-25", "close": 9.95, "volume": 575272.0}, {"date": "2025-04-28", "close": 9.97, "volume": 787487.0}, {"date": "2025-04-29", "close": 9.99, "volume": 228381.0}, {"date": "2025-04-30", "close": 9.99, "volume": 982.0}, {"date": "2025-05-01", "close": 9.99, "volume": 760.0}, {"date": "2025-05-02", "close": 9.99, "volume": 2211.0}, {"date": "2025-05-05", "close": 9.99, "volume": 1837.0}, {"date": "2025-05-06", "close": 10.0, "volume": 132166.0}, {"date": "2025-05-07", "close": 10.02, "volume": 1687.0}, {"date": "2025-05-08", "close": 10.02, "volume": 76066.0}, {"date": "2025-05-09", "close": 10.02, "volume": null}, {"date": "2025-05-12", "close": 10.0557, "volume": 26144.0}, {"date": "2025-05-13", "close": 10.0099, "volume": 104703.0}, {"date": "2025-05-14", "close": 10.01, "volume": 85296.0}, {"date": "2025-05-15", "close": 10.03, "volume": 209411.0}, {"date": "2025-05-16", "close": 10.03, "volume": null}, {"date": "2025-05-19", "close": 10.05, "volume": 13988.0}, {"date": "2025-05-20", "close": 10.02, "volume": 14443.0}, {"date": "2025-05-21", "close": 10.02, "volume": 25857.0}, {"date": "2025-05-22", "close": 10.01, "volume": 12123.0}, {"date": "2025-05-23", "close": 10.015, "volume": 11142.0}, {"date": "2025-05-27", "close": 10.03, "volume": 94826.0}, {"date": "2025-05-28", "close": 10.03, "volume": 16761.0}, {"date": "2025-05-29", "close": 10.04, "volume": 67405.0}, {"date": "2025-05-30", "close": 10.04, "volume": null}, {"date": "2025-06-02", "close": 10.04, "volume": 161944.0}, {"date": "2025-06-03", "close": 10.05, "volume": 209087.0}, {"date": "2025-06-04", "close": 10.08, "volume": 38907.0}, {"date": "2025-06-05", "close": 10.1, "volume": 126877.0}, {"date": "2025-06-06", "close": 10.11, "volume": 23548.0}, {"date": "2025-06-09", "close": 10.13, "volume": 43689.0}, {"date": "2025-06-10", "close": 10.125, "volume": 17669.0}, {"date": "2025-06-11", "close": 10.16, "volume": 101384.0}, {"date": "2025-06-12", "close": 10.17, "volume": 497086.0}, {"date": "2025-06-13", "close": 10.19, "volume": 27938.0}, {"date": "2025-06-16", "close": 10.19, "volume": 1562.0}, {"date": "2025-06-17", "close": 10.18, "volume": 3264.0}, {"date": "2025-06-18", "close": 10.205, "volume": 261193.0}, {"date": "2025-06-20", "close": 10.22, "volume": 1040480.0}, {"date": "2025-06-23", "close": 10.22, "volume": 279.0}, {"date": "2025-06-24", "close": 10.21, "volume": 25265.0}, {"date": "2025-06-25", "close": 10.16, "volume": 39610.0}, {"date": "2025-06-26", "close": 10.17, "volume": 408.0}, {"date": "2025-06-27", "close": 10.17, "volume": null}, {"date": "2025-06-30", "close": 10.17, "volume": 4777.0}, {"date": "2025-07-01", "close": 10.18, "volume": 17694.0}, {"date": "2025-07-02", "close": 10.1604, "volume": 2313.0}, {"date": "2025-07-03", "close": 10.18, "volume": 507.0}, {"date": "2025-07-07", "close": 10.18, "volume": 65741.0}, {"date": "2025-07-08", "close": 10.18, "volume": 294.0}, {"date": "2025-07-09", "close": 10.18, "volume": 35272.0}, {"date": "2025-07-10", "close": 10.18, "volume": 15835.0}, {"date": "2025-07-11", "close": 10.18, "volume": 215.0}, {"date": "2025-07-14", "close": 10.18, "volume": 172.0}, {"date": "2025-07-15", "close": 10.16, "volume": 436.0}, {"date": "2025-07-16", "close": 10.1505, "volume": 176.0}, {"date": "2025-07-17", "close": 10.1505, "volume": null}, {"date": "2025-07-18", "close": 10.1505, "volume": null}, {"date": "2025-07-21", "close": 10.19, "volume": 401.0}, {"date": "2025-07-22", "close": 10.19, "volume": null}, {"date": "2025-07-23", "close": 10.19, "volume": null}, {"date": "2025-07-24", "close": 10.19, "volume": null}, {"date": "2025-07-25", "close": 10.19, "volume": null}, {"date": "2025-07-28", "close": 10.19, "volume": null}, {"date": "2025-07-29", "close": 10.19, "volume": 48717.0}, {"date": "2025-07-30", "close": 10.19, "volume": null}, {"date": "2025-07-31", "close": 10.19, "volume": 34318.0}, {"date": "2025-08-01", "close": 10.19, "volume": null}, {"date": "2025-08-04", "close": 10.2, "volume": 16005.0}, {"date": "2025-08-05", "close": 10.19, "volume": 155422.0}, {"date": "2025-08-06", "close": 10.2, "volume": 13000.0}, {"date": "2025-08-07", "close": 10.2, "volume": 12027.0}, {"date": "2025-08-08", "close": 10.21, "volume": 30031.0}, {"date": "2025-08-11", "close": 10.21, "volume": null}, {"date": "2025-08-12", "close": 10.2, "volume": 91984.0}, {"date": "2025-08-13", "close": 10.19, "volume": 53445.0}, {"date": "2025-08-14", "close": 10.16, "volume": 164.0}, {"date": "2025-08-15", "close": 10.16, "volume": null}, {"date": "2025-08-18", "close": 10.18, "volume": 107.0}, {"date": "2025-08-19", "close": 10.18, "volume": null}, {"date": "2025-08-20", "close": 10.18, "volume": 50000.0}, {"date": "2025-08-21", "close": 10.19, "volume": 1000.0}, {"date": "2025-08-22", "close": 10.19, "volume": null}, {"date": "2025-08-25", "close": 10.19, "volume": null}, {"date": "2025-08-26", "close": 10.19, "volume": null}, {"date": "2025-08-27", "close": 10.19, "volume": null}, {"date": "2025-08-28", "close": 10.19, "volume": null}, {"date": "2025-08-29", "close": 10.16, "volume": 1461.0}, {"date": "2025-09-02", "close": 10.16, "volume": 545.0}, {"date": "2025-09-03", "close": 10.16, "volume": null}, {"date": "2025-09-04", "close": 10.16, "volume": 326925.0}, {"date": "2025-09-05", "close": 10.16, "volume": null}, {"date": "2025-09-08", "close": 10.16, "volume": 6005.0}, {"date": "2025-09-09", "close": 10.16, "volume": null}, {"date": "2025-09-10", "close": 10.16, "volume": null}, {"date": "2025-09-11", "close": 10.17, "volume": 7500.0}, {"date": "2025-09-12", "close": 10.17, "volume": 27500.0}, {"date": "2025-09-15", "close": 10.17, "volume": null}, {"date": "2025-09-16", "close": 10.165, "volume": 212.0}, {"date": "2025-09-17", "close": 10.16, "volume": 4503.0}, {"date": "2025-09-18", "close": 10.16, "volume": null}, {"date": "2025-09-19", "close": 10.16, "volume": null}, {"date": "2025-09-22", "close": 10.16, "volume": 24330.0}, {"date": "2025-09-23", "close": 10.16, "volume": 45631.0}, {"date": "2025-09-24", "close": 10.18, "volume": 98707.0}, {"date": "2025-09-25", "close": 10.18, "volume": null}, {"date": "2025-09-26", "close": 10.18, "volume": null}, {"date": "2025-09-29", "close": 10.18, "volume": 62265.0}, {"date": "2025-09-30", "close": 10.18, "volume": 3744.0}, {"date": "2025-10-01", "close": 10.2, "volume": 50971.0}, {"date": "2025-10-02", "close": 10.185, "volume": 12798.0}, {"date": "2025-10-03", "close": 10.19, "volume": 923.0}, {"date": "2025-10-06", "close": 10.18, "volume": 24100.0}, {"date": "2025-10-07", "close": 10.18, "volume": null}, {"date": "2025-10-08", "close": 10.19, "volume": 7422.0}, {"date": "2025-10-09", "close": 10.195, "volume": 4112.0}, {"date": "2025-10-10", "close": 10.2, "volume": 2036.0}, {"date": "2025-10-13", "close": 10.23, "volume": 2119.0}, {"date": "2025-10-14", "close": 10.23, "volume": null}, {"date": "2025-10-15", "close": 10.23, "volume": null}, {"date": "2025-10-16", "close": 10.23, "volume": null}, {"date": "2025-10-17", "close": 10.23, "volume": null}, {"date": "2025-10-20", "close": 10.23, "volume": null}, {"date": "2025-10-21", "close": 10.23, "volume": 3469.0}, {"date": "2025-10-22", "close": 10.23, "volume": null}, {"date": "2025-10-23", "close": 10.23, "volume": 367.0}, {"date": "2025-10-24", "close": 10.3499, "volume": 40952.0}, {"date": "2025-10-27", "close": 10.35, "volume": 40229.0}, {"date": "2025-10-28", "close": 10.3006, "volume": 5696.0}, {"date": "2025-10-29", "close": 10.35, "volume": 38530.0}, {"date": "2025-10-30", "close": 10.35, "volume": 2778.0}, {"date": "2025-10-31", "close": 10.3301, "volume": 165144.0}, {"date": "2025-11-03", "close": 10.32, "volume": 236551.0}, {"date": "2025-11-04", "close": 10.35, "volume": 5866.0}, {"date": "2025-11-05", "close": 10.34, "volume": 5464.0}, {"date": "2025-11-06", "close": 10.35, "volume": 1391.0}, {"date": "2025-11-07", "close": 10.33, "volume": 54402.0}, {"date": "2025-11-10", "close": 10.33, "volume": null}, {"date": "2025-11-11", "close": 10.37, "volume": 344.0}, {"date": "2025-11-12", "close": 10.37, "volume": null}, {"date": "2025-11-13", "close": 10.33, "volume": 472.0}, {"date": "2025-11-14", "close": 10.3349, "volume": 8100.0}, {"date": "2025-11-17", "close": 10.35, "volume": 9589.0}, {"date": "2025-11-18", "close": 10.35, "volume": null}, {"date": "2025-11-19", "close": 10.35, "volume": 8101.0}, {"date": "2025-11-20", "close": 10.35, "volume": null}, {"date": "2025-11-21", "close": 10.35, "volume": null}, {"date": "2025-11-24", "close": 10.35, "volume": null}, {"date": "2025-11-25", "close": 10.37, "volume": 3918.0}, {"date": "2025-11-26", "close": 10.36, "volume": 11085.0}, {"date": "2025-11-28", "close": 10.33, "volume": 223.0}, {"date": "2025-12-01", "close": 10.3699, "volume": 39616.0}, {"date": "2025-12-02", "close": 10.3699, "volume": null}, {"date": "2025-12-03", "close": 10.3699, "volume": null}, {"date": "2025-12-04", "close": 10.36, "volume": 162221.0}, {"date": "2025-12-05", "close": 10.365, "volume": 22012.0}, {"date": "2025-12-08", "close": 10.39, "volume": 100.0}, {"date": "2025-12-09", "close": 10.37, "volume": 135.0}, {"date": "2025-12-10", "close": 10.37, "volume": null}, {"date": "2025-12-11", "close": 10.36, "volume": 12220.0}, {"date": "2025-12-12", "close": 10.36, "volume": 6214.0}, {"date": "2025-12-15", "close": 10.36, "volume": 39291.0}, {"date": "2025-12-16", "close": 10.36, "volume": null}, {"date": "2025-12-17", "close": 10.36, "volume": null}, {"date": "2025-12-18", "close": 10.36, "volume": null}, {"date": "2025-12-19", "close": 10.37, "volume": 2422.0}, {"date": "2025-12-22", "close": 10.365, "volume": 83624.0}, {"date": "2025-12-23", "close": 10.38, "volume": 110.0}, {"date": "2025-12-24", "close": 10.37, "volume": 606.0}, {"date": "2025-12-26", "close": 10.36, "volume": 200.0}, {"date": "2025-12-29", "close": 10.37, "volume": 104.0}, {"date": "2025-12-30", "close": 10.365, "volume": 25468.0}, {"date": "2025-12-31", "close": 10.365, "volume": null}, {"date": "2026-01-02", "close": 10.36, "volume": 533.0}, {"date": "2026-01-05", "close": 10.36, "volume": null}, {"date": "2026-01-06", "close": 10.38, "volume": 101.0}, {"date": "2026-01-07", "close": 10.365, "volume": 25258.0}, {"date": "2026-01-08", "close": 10.37, "volume": 370.0}, {"date": "2026-01-09", "close": 10.38, "volume": 13322.0}, {"date": "2026-01-12", "close": 10.38, "volume": null}, {"date": "2026-01-13", "close": 10.38, "volume": null}, {"date": "2026-01-14", "close": 10.37, "volume": 190115.0}, {"date": "2026-01-15", "close": 10.37, "volume": null}, {"date": "2026-01-16", "close": 10.37, "volume": null}, {"date": "2026-01-20", "close": 10.37, "volume": null}, {"date": "2026-01-21", "close": 10.37, "volume": null}, {"date": "2026-01-22", "close": 10.44, "volume": 231575.0}, {"date": "2026-01-23", "close": 10.44, "volume": null}, {"date": "2026-01-26", "close": 10.44, "volume": null}, {"date": "2026-01-27", "close": 10.44, "volume": null}, {"date": "2026-01-28", "close": 10.44, "volume": null}, {"date": "2026-01-29", "close": 10.44, "volume": null}, {"date": "2026-01-30", "close": 10.43, "volume": 67012.0}, {"date": "2026-02-02", "close": 10.45, "volume": 169540.0}, {"date": "2026-02-03", "close": 10.45, "volume": 503.0}, {"date": "2026-02-04", "close": 10.4, "volume": 12240.0}, {"date": "2026-02-05", "close": 10.41, "volume": 47246.0}, {"date": "2026-02-06", "close": 10.44, "volume": 122.0}, {"date": "2026-02-09", "close": 10.44, "volume": null}, {"date": "2026-02-10", "close": 10.44, "volume": 200.0}, {"date": "2026-02-11", "close": 10.42, "volume": 200.0}, {"date": "2026-02-12", "close": 10.4, "volume": 3202.0}, {"date": "2026-02-13", "close": 10.429, "volume": 348780.0}, {"date": "2026-02-17", "close": 10.43, "volume": 1000.0}, {"date": "2026-02-18", "close": 10.4334, "volume": 121484.0}, {"date": "2026-02-19", "close": 10.44, "volume": 5627.0}, {"date": "2026-02-20", "close": 10.45, "volume": 9685.0}, {"date": "2026-02-23", "close": 10.43, "volume": 5217.0}, {"date": "2026-02-24", "close": 10.43, "volume": null}, {"date": "2026-02-25", "close": 10.42, "volume": 50199.0}, {"date": "2026-02-26", "close": 10.4, "volume": 75027.0}, {"date": "2026-02-27", "close": 10.4, "volume": 15000.0}, {"date": "2026-03-02", "close": 10.4, "volume": null}, {"date": "2026-03-03", "close": 10.37, "volume": 35445.0}, {"date": "2026-03-04", "close": 10.37, "volume": 231531.0}, {"date": "2026-03-05", "close": 10.38, "volume": 3060.0}, {"date": "2026-03-06", "close": 10.38, "volume": null}, {"date": "2026-03-09", "close": 10.38, "volume": 222.0}, {"date": "2026-03-10", "close": 10.38, "volume": null}, {"date": "2026-03-11", "close": 10.38, "volume": null}, {"date": "2026-03-12", "close": 10.38, "volume": null}, {"date": "2026-03-13", "close": 10.38, "volume": null}, {"date": "2026-03-16", "close": 10.38, "volume": null}, {"date": "2026-03-17", "close": 10.38, "volume": null}, {"date": "2026-03-18", "close": 10.38, "volume": null}, {"date": "2026-03-19", "close": 10.41, "volume": 100.0}, {"date": "2026-03-20", "close": 10.38, "volume": 104.0}, {"date": "2026-03-23", "close": 10.41, "volume": 100.0}, {"date": "2026-03-24", "close": 10.41, "volume": null}, {"date": "2026-03-25", "close": 10.38, "volume": 670.0}, {"date": "2026-03-26", "close": 10.38, "volume": 600.0}, {"date": "2026-03-27", "close": 10.38, "volume": null}, {"date": "2026-03-30", "close": 10.38, "volume": null}, {"date": "2026-03-31", "close": 10.37, "volume": 2277.0}, {"date": "2026-04-01", "close": 10.36, "volume": 5018.0}, {"date": "2026-04-02", "close": 10.35, "volume": 2352.0}, {"date": "2026-04-06", "close": 10.36, "volume": 700.0}, {"date": "2026-04-07", "close": 10.36, "volume": 52655.0}, {"date": "2026-04-08", "close": 10.37, "volume": 189376.0}, {"date": "2026-04-09", "close": 10.37, "volume": null}, {"date": "2026-04-10", "close": 10.38, "volume": 100963.0}, {"date": "2026-04-13", "close": 10.39, "volume": 920.0}, {"date": "2026-04-14", "close": 10.39, "volume": 2160.0}, {"date": "2026-04-15", "close": 10.4, "volume": 184.0}, {"date": "2026-04-16", "close": 10.4, "volume": 24003.0}, {"date": "2026-04-17", "close": 10.4, "volume": null}, {"date": "2026-04-20", "close": 10.4, "volume": null}, {"date": "2026-04-21", "close": 10.4, "volume": null}, {"date": "2026-04-22", "close": 10.4, "volume": null}, {"date": "2026-04-23", "close": 10.4, "volume": null}, {"date": "2026-04-24", "close": 10.45, "volume": 21026.0}, {"date": "2026-04-27", "close": 10.5, "volume": 23182.0}, {"date": "2026-04-28", "close": 10.55, "volume": 16918.0}, {"date": "2026-04-29", "close": 10.51, "volume": 6050.0}, {"date": "2026-04-30", "close": 10.5, "volume": 1200.0}, {"date": "2026-05-01", "close": 10.5, "volume": 1955.0}, {"date": "2026-05-04", "close": 10.59, "volume": 136.0}, {"date": "2026-05-05", "close": 10.55, "volume": 915.0}, {"date": "2026-05-06", "close": 10.57, "volume": 10100.0}, {"date": "2026-05-07", "close": 10.54, "volume": 4733.0}, {"date": "2026-05-08", "close": 10.54, "volume": 44965.0}, {"date": "2026-05-11", "close": 10.54, "volume": 3505.0}, {"date": "2026-05-12", "close": 10.56, "volume": 5367.0}, {"date": "2026-05-13", "close": 10.56, "volume": 2501.0}, {"date": "2026-05-14", "close": 10.56, "volume": 503.0}, {"date": "2026-05-15", "close": 10.56, "volume": null}, {"date": "2026-05-18", "close": 10.53, "volume": 13432.0}, {"date": "2026-05-19", "close": 10.5499, "volume": 17783.0}, {"date": "2026-05-20", "close": 10.5499, "volume": null}, {"date": "2026-05-21", "close": 10.5499, "volume": null}, {"date": "2026-05-22", "close": 10.57, "volume": 2631.0}, {"date": "2026-05-26", "close": 10.7, "volume": 75741.0}, {"date": "2026-05-27", "close": 11.0, "volume": 4071808.0}, {"date": "2026-05-28", "close": 11.12, "volume": 645988.0}, {"date": "2026-05-29", "close": 11.3, "volume": 559881.0}, {"date": "2026-06-01", "close": 11.44, "volume": 786276.0}, {"date": "2026-06-02", "close": 11.3, "volume": 100769.0}, {"date": "2026-06-03", "close": 11.22, "volume": 244366.0}, {"date": "2026-06-04", "close": 11.21, "volume": 132368.0}, {"date": "2026-06-05", "close": 11.15, "volume": 137127.0}, {"date": "2026-06-08", "close": 11.14, "volume": 322956.0}, {"date": "2026-06-09", "close": 11.09, "volume": 28072.0}, {"date": "2026-06-10", "close": 10.9, "volume": 25737.0}, {"date": "2026-06-11", "close": 11.0, "volume": 37010.0}, {"date": "2026-06-12", "close": 10.92, "volume": 28593.0}, {"date": "2026-06-15", "close": 11.0, "volume": 48095.0}, {"date": "2026-06-16", "close": 11.01, "volume": 39776.0}, {"date": "2026-06-17", "close": 11.06, "volume": 8070.0}, {"date": "2026-06-18", "close": 10.93, "volume": 30446.0}, {"date": "2026-06-22", "close": 11.04, "volume": 48575.0}, {"date": "2026-06-23", "close": 11.02, "volume": 11208.0}, {"date": "2026-06-24", "close": 10.96, "volume": 10799.0}, {"date": "2026-06-25", "close": 10.845, "volume": 14654.0}, {"date": "2026-06-26", "close": 10.99, "volume": 17617.0}, {"date": "2026-06-29", "close": 10.93, "volume": 23660.0}, {"date": "2026-06-30", "close": 10.89, "volume": 216734.0}, {"date": "2026-07-01", "close": 10.93, "volume": 42760.0}, {"date": "2026-07-02", "close": 11.0, "volume": 7322.0}, {"date": "2026-07-06", "close": 10.99, "volume": 13462.0}, {"date": "2026-07-07", "close": 10.85, "volume": 36778.0}, {"date": "2026-07-08", "close": 10.87, "volume": 20973.0}, {"date": "2026-07-09", "close": 10.92, "volume": 10890.0}, {"date": "2026-07-10", "close": 10.84, "volume": 12067.0}, {"date": "2026-07-13", "close": 10.79, "volume": 49118.0}, {"date": "2026-07-14", "close": 10.76, "volume": 94915.0}, {"date": "2026-07-15", "close": 10.73, "volume": 136799.0}, {"date": "2026-07-16", "close": 10.72, "volume": 286519.0}, {"date": "2026-07-17", "close": 10.69, "volume": 331271.0}, {"date": "2026-07-20", "close": 10.71, "volume": 12883.0}, {"date": "2026-07-21", "close": 10.76, "volume": 33311.0}, {"date": "2026-07-22", "close": 10.81, "volume": 10621.0}, {"date": "2026-07-23", "close": 10.8, "volume": 388840.0}, {"date": "2026-07-24", "close": 10.81, "volume": 342264.0}, {"date": "2026-07-27", "close": 10.72, "volume": 24869.0}, {"date": "2026-07-28", "close": 10.71, "volume": 18871.0}, {"date": "2026-07-29", "close": 10.7, "volume": 20266.0}, {"date": "2026-07-30", "close": 10.795, "volume": 16735.0}, {"date": "2026-07-31", "close": 10.71, "volume": 4851.0}, {"date": "2026-08-03", "close": 10.67, "volume": 69517.0}, {"date": "2026-08-04", "close": 10.67, "volume": 6587.0}, {"date": "2026-08-05", "close": 10.68, "volume": 14985.0}, {"date": "2026-08-06", "close": 10.65, "volume": 6253.0}, {"date": "2026-08-07", "close": 10.68, "volume": 434065.0}, {"date": "2026-08-10", "close": 10.65, "volume": 572358.0}, {"date": "2026-08-11", "close": 10.63, "volume": 26362.0}, {"date": "2026-08-12", "close": 10.63, "volume": 45236.0}, {"date": "2026-08-13", "close": 10.63, "volume": 19113.0}, {"date": "2026-08-14", "close": 10.63, "volume": 8741.0}, {"date": "2026-08-17", "close": 10.64, "volume": 118579.0}, {"date": "2026-08-18", "close": 10.65, "volume": 115835.0}, {"date": "2026-08-19", "close": 10.635, "volume": 64990.0}, {"date": "2026-08-20", "close": 10.61, "volume": 583920.0}, {"date": "2026-08-21", "close": 10.62, "volume": 80594.0}, {"date": "2026-08-24", "close": 10.62, "volume": 77409.0}, {"date": "2026-08-25", "close": 10.63, "volume": 1966481.0}, {"date": "2026-08-26", "close": 10.6, "volume": 135364.0}, {"date": "2026-08-27", "close": 10.6, "volume": 147246.0}, {"date": "2026-08-28", "close": 10.6, "volume": 131442.0}, {"date": "2026-08-31", "close": 10.59, "volume": 310525.0}, {"date": "2026-09-01", "close": 10.61, "volume": 85526.0}, {"date": "2026-09-02", "close": 10.62, "volume": 75362.0}, {"date": "2026-09-03", "close": 10.61, "volume": 95507.0}, {"date": "2026-09-04", "close": 10.62, "volume": 64826.0}, {"date": "2026-09-08", "close": 10.63, "volume": 325238.0}, {"date": "2026-09-09", "close": 10.62, "volume": 74076.0}, {"date": "2026-09-10", "close": 10.62, "volume": 80241.0}, {"date": "2026-09-11", "close": 10.64, "volume": 7781823.0}, {"date": "2026-09-14", "close": 10.64, "volume": 27020.0}, {"date": "2026-09-15", "close": 9.75, "volume": 69046.0}, {"date": "2026-09-16", "close": 9.4, "volume": 77657.0}, {"date": "2026-09-17", "close": 9.35, "volume": 88548.0}, {"date": "2026-09-18", "close": 8.67, "volume": 5181093.0}], "refreshing": true}