{"ticker": "NTWO", "overview": {"cik": "2028027", "ticker": "NTWO", "name": "Newbury Street II Acquisition Corp", "industry": "Electrical Industrial Apparatus", "country": "Cayman Islands", "sic": "3620", "announcements": [{"form": "425", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001185185-26-004911", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001185185-26-004909", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-09", "title": "FORM DEF 14A", "accession": "0001185185-26-004681", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-06", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-038777", "price_sensitive": false}, {"form": "425", "date": "2026-10-01", "title": "FORM 425", "accession": "0001185185-26-004474", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001185185-26-004447", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001185185-26-004446", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001185185-26-004379", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-28", "title": "FORM PRE 14A", "accession": "0001185185-26-004378", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "FORM 425", "accession": "0001213900-26-093105", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "FORM 425", "accession": "0001213900-26-093104", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "FORM 425", "accession": "0001213900-26-093099", "price_sensitive": false}, {"form": "425", "date": "2026-08-20", "title": "FORM 425", "accession": "0001213900-26-092091", "price_sensitive": false}, {"form": "425", "date": "2026-08-20", "title": "FORM 425", "accession": "0001213900-26-091818", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091322", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091320", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091319", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091193", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091192", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091191", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001213900-26-090997", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001213900-26-090994", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000479", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088583", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055084", "price_sensitive": true}]}, "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": "NTWO", "has_prices": true, "as_of": "2026-09-09", "last": 10.98, "prev_close": 10.97, "change": 0.009999999999999787, "change_pct": 0.0009115770282588683, "session_volume": 41820.0, "vwap_5": 10.934486982936734, "vwap_20": 11.527651755778011, "vwap_60": 11.52539006184917, "vwap_250": 11.43326155393486, "high_52w": 11.65, "low_52w": 10.35, "avg_volume_20": 791239.85, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000886982-26-000479", "src": "13DG", "ticker": "NTWO", "cik": "2028027", "company": "Newbury Street II Acquisition Corp", "company_raw": "Newbury Street II Acquisition Corp", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC moves to a 4.1% passive stake in NTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000479-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0000886982-26-000237", "src": "13DG", "ticker": "NTWO", "cik": "2028027", "company": "Newbury Street II Acquisition Corp", "company_raw": "Newbury Street II Acquisition Corp", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC takes a 5.2% passive stake in NTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000237-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}], "recent_buys": [], "institutional": [{"id": "13DG-0000886982-26-000479", "src": "13DG", "ticker": "NTWO", "cik": "2028027", "company": "Newbury Street II Acquisition Corp", "company_raw": "Newbury Street II Acquisition Corp", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC moves to a 4.1% passive stake in NTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000479-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117650}, {"id": "13DG-0000886982-26-000237", "src": "13DG", "ticker": "NTWO", "cik": "2028027", "company": "Newbury Street II Acquisition Corp", "company_raw": "Newbury Street II Acquisition Corp", "who": "Goldman Sachs Group Inc", "who_key": "GOLDMAN SACHS GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electrical Industrial Apparatus", "country": "Cayman Islands", "headline": "GOLDMAN SACHS GROUP INC takes a 5.2% passive stake in NTWO", "source_url": "https://www.sec.gov/Archives/edgar/data/886982/0000886982-26-000237-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251570}], "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": "Newbury Street II Acquisition Corp - Unit", "new_value": "Newbury Street II Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028027", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028027", "applied": 1, "detected_at": "2026-10-26T09:58:30.777491"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NTWOU", "new_value": "Newbury Street II Acquisition Corp - Unit", "effective": "", "evidence": "NTWOU is listed again under the same company (Newbury Street II Acquisition Corp - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.936503"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NTWO", "new_value": "Newbury Street II Acquisition Corp - Class A Ordinary Shares", "effective": "", "evidence": "NTWO is listed again under the same company (Newbury Street II Acquisition Corp - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.936419"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NTWOW", "new_value": "Newbury Street II Acquisition Corp - Warrant", "effective": "", "evidence": "NTWOW is listed again under the same company (Newbury Street II Acquisition Corp - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.629242"}]}, "key_people": [], "activity": [], "announcements": [{"form": "425", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001185185-26-004911", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-22", "title": "FORM 8-K", "accession": "0001185185-26-004909", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-09", "title": "FORM DEF 14A", "accession": "0001185185-26-004681", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-10-06", "title": "Form SCHEDULE 13G/A", "accession": "0001140361-26-038777", "price_sensitive": false}, {"form": "425", "date": "2026-10-01", "title": "FORM 425", "accession": "0001185185-26-004474", "price_sensitive": false}, {"form": "425", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001185185-26-004447", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-30", "title": "FORM 8-K", "accession": "0001185185-26-004446", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-28", "title": "FORM 8-K", "accession": "0001185185-26-004379", "price_sensitive": true}, {"form": "PRE 14A", "date": "2026-09-28", "title": "FORM PRE 14A", "accession": "0001185185-26-004378", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "FORM 425", "accession": "0001213900-26-093105", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "FORM 425", "accession": "0001213900-26-093104", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "FORM 425", "accession": "0001213900-26-093099", "price_sensitive": false}, {"form": "425", "date": "2026-08-20", "title": "FORM 425", "accession": "0001213900-26-092091", "price_sensitive": false}, {"form": "425", "date": "2026-08-20", "title": "FORM 425", "accession": "0001213900-26-091818", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091322", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091320", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091319", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091193", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091192", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "FORM 425", "accession": "0001213900-26-091191", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001213900-26-090997", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "CURRENT REPORT", "accession": "0001213900-26-090994", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0000886982-26-000479", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-088583", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-12", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055084", "price_sensitive": true}], "performance": {"ticker": "NTWO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-27", "close": 9.9, "volume": 1294205.0}, {"date": "2024-12-30", "close": 9.9, "volume": 126149.0}, {"date": "2024-12-31", "close": 9.9, "volume": 7502.0}, {"date": "2025-01-02", "close": 9.97, "volume": 556.0}, {"date": "2025-01-03", "close": 9.97, "volume": null}, {"date": "2025-01-06", "close": 9.93, "volume": 1594133.0}, {"date": "2025-01-07", "close": 9.9, "volume": 12426.0}, {"date": "2025-01-08", "close": 9.92, "volume": 13669.0}, {"date": "2025-01-10", "close": 9.92, "volume": 444331.0}, {"date": "2025-01-13", "close": 9.92, "volume": null}, {"date": "2025-01-14", "close": 9.93, "volume": 51963.0}, {"date": "2025-01-15", "close": 9.93, "volume": 118551.0}, {"date": "2025-01-16", "close": 9.93, "volume": 57483.0}, {"date": "2025-01-17", "close": 9.935, "volume": 68036.0}, {"date": "2025-01-21", "close": 9.94, "volume": 53353.0}, {"date": "2025-01-22", "close": 9.94, "volume": 60654.0}, {"date": "2025-01-23", "close": 9.935, "volume": 51047.0}, {"date": "2025-01-24", "close": 9.94, "volume": 25089.0}, {"date": "2025-01-27", "close": 9.94, "volume": 29885.0}, {"date": "2025-01-28", "close": 9.94, "volume": 15019.0}, {"date": "2025-01-29", "close": 9.95, "volume": 520162.0}, {"date": "2025-01-30", "close": 10.0, "volume": 40628.0}, {"date": "2025-01-31", "close": 10.0, "volume": null}, {"date": "2025-02-03", "close": 10.02, "volume": 18802.0}, {"date": "2025-02-04", "close": 9.99, "volume": 81047.0}, {"date": "2025-02-05", "close": 9.99, "volume": null}, {"date": "2025-02-06", "close": 9.99, "volume": null}, {"date": "2025-02-07", "close": 9.99, "volume": 27425.0}, {"date": "2025-02-10", "close": 9.99, "volume": 38793.0}, {"date": "2025-02-11", "close": 9.99, "volume": null}, {"date": "2025-02-12", "close": 9.99, "volume": null}, {"date": "2025-02-13", "close": 9.9982, "volume": 673.0}, {"date": "2025-02-14", "close": 9.9982, "volume": null}, {"date": "2025-02-18", "close": 10.0, "volume": 6239.0}, {"date": "2025-02-19", "close": 10.0, "volume": null}, {"date": "2025-02-20", "close": 10.0, "volume": null}, {"date": "2025-02-21", "close": 10.01, "volume": 1324.0}, {"date": "2025-02-24", "close": 10.05, "volume": 1286.0}, {"date": "2025-02-25", "close": 10.015, "volume": 721.0}, {"date": "2025-02-26", "close": 10.015, "volume": null}, {"date": "2025-02-27", "close": 10.01, "volume": 216054.0}, {"date": "2025-02-28", "close": 10.0104, "volume": 385.0}, {"date": "2025-03-03", "close": 10.0104, "volume": null}, {"date": "2025-03-04", "close": 10.01, "volume": 706.0}, {"date": "2025-03-05", "close": 10.01, "volume": 855.0}, {"date": "2025-03-06", "close": 10.01, "volume": null}, {"date": "2025-03-07", "close": 10.0211, "volume": 9497.0}, {"date": "2025-03-10", "close": 10.01, "volume": 5235.0}, {"date": "2025-03-11", "close": 10.01, "volume": null}, {"date": "2025-03-12", "close": 10.0165, "volume": 1280.0}, {"date": "2025-03-13", "close": 10.03, "volume": 7869.0}, {"date": "2025-03-14", "close": 10.03, "volume": null}, {"date": "2025-03-17", "close": 10.03, "volume": null}, {"date": "2025-03-18", "close": 10.02, "volume": 4624.0}, {"date": "2025-03-19", "close": 10.05, "volume": 251.0}, {"date": "2025-03-20", "close": 10.05, "volume": null}, {"date": "2025-03-21", "close": 10.02, "volume": 200.0}, {"date": "2025-03-24", "close": 10.02, "volume": null}, {"date": "2025-03-25", "close": 10.05, "volume": 1500.0}, {"date": "2025-03-26", "close": 10.05, "volume": null}, {"date": "2025-03-27", "close": 10.05, "volume": 650.0}, {"date": "2025-03-28", "close": 10.05, "volume": null}, {"date": "2025-03-31", "close": 10.06, "volume": 186.0}, {"date": "2025-04-01", "close": 10.0612, "volume": 1386.0}, {"date": "2025-04-02", "close": 10.0612, "volume": null}, {"date": "2025-04-03", "close": 10.07, "volume": 35019.0}, {"date": "2025-04-04", "close": 10.07, "volume": null}, {"date": "2025-04-07", "close": 10.06, "volume": 2473065.0}, {"date": "2025-04-08", "close": 10.06, "volume": 2026.0}, {"date": "2025-04-09", "close": 10.06, "volume": 32991.0}, {"date": "2025-04-10", "close": 10.07, "volume": 506.0}, {"date": "2025-04-11", "close": 10.07, "volume": null}, {"date": "2025-04-14", "close": 10.07, "volume": null}, {"date": "2025-04-15", "close": 10.08, "volume": 1305.0}, {"date": "2025-04-16", "close": 10.07, "volume": 304.0}, {"date": "2025-04-17", "close": 10.07, "volume": null}, {"date": "2025-04-21", "close": 10.08, "volume": 160.0}, {"date": "2025-04-22", "close": 10.09, "volume": 18772.0}, {"date": "2025-04-23", "close": 10.09, "volume": 1110.0}, {"date": "2025-04-24", "close": 10.1, "volume": 410644.0}, {"date": "2025-04-25", "close": 10.1, "volume": null}, {"date": "2025-04-28", "close": 10.11, "volume": 191405.0}, {"date": "2025-04-29", "close": 10.12, "volume": 12207.0}, {"date": "2025-04-30", "close": 10.12, "volume": 180301.0}, {"date": "2025-05-01", "close": 10.12, "volume": null}, {"date": "2025-05-02", "close": 10.12, "volume": 13072.0}, {"date": "2025-05-05", "close": 10.12, "volume": null}, {"date": "2025-05-06", "close": 10.12, "volume": null}, {"date": "2025-05-07", "close": 10.12, "volume": null}, {"date": "2025-05-08", "close": 10.12, "volume": null}, {"date": "2025-05-09", "close": 10.12, "volume": null}, {"date": "2025-05-12", "close": 10.21, "volume": 358.0}, {"date": "2025-05-13", "close": 10.14, "volume": 77832.0}, {"date": "2025-05-14", "close": 10.19, "volume": 37546.0}, {"date": "2025-05-15", "close": 10.16, "volume": 17003.0}, {"date": "2025-05-16", "close": 10.16, "volume": 809.0}, {"date": "2025-05-19", "close": 10.16, "volume": null}, {"date": "2025-05-20", "close": 10.16, "volume": null}, {"date": "2025-05-21", "close": 10.16, "volume": null}, {"date": "2025-05-22", "close": 10.16, "volume": null}, {"date": "2025-05-23", "close": 10.16, "volume": null}, {"date": "2025-05-27", "close": 10.16, "volume": null}, {"date": "2025-05-28", "close": 10.2, "volume": 8027.0}, {"date": "2025-05-29", "close": 10.18, "volume": 35415.0}, {"date": "2025-05-30", "close": 10.19, "volume": 52422.0}, {"date": "2025-06-02", "close": 10.2, "volume": 152022.0}, {"date": "2025-06-03", "close": 10.22, "volume": 9776.0}, {"date": "2025-06-04", "close": 10.235, "volume": 10327.0}, {"date": "2025-06-05", "close": 10.24, "volume": 11816.0}, {"date": "2025-06-06", "close": 10.24, "volume": null}, {"date": "2025-06-09", "close": 10.24, "volume": 157.0}, {"date": "2025-06-10", "close": 10.24, "volume": null}, {"date": "2025-06-11", "close": 10.27, "volume": 161932.0}, {"date": "2025-06-12", "close": 10.29, "volume": 141629.0}, {"date": "2025-06-13", "close": 10.29, "volume": null}, {"date": "2025-06-16", "close": 10.29, "volume": null}, {"date": "2025-06-17", "close": 10.29, "volume": 39204.0}, {"date": "2025-06-18", "close": 10.3, "volume": 250302.0}, {"date": "2025-06-20", "close": 10.3, "volume": null}, {"date": "2025-06-23", "close": 10.3062, "volume": 351103.0}, {"date": "2025-06-24", "close": 10.3, "volume": 250039.0}, {"date": "2025-06-25", "close": 10.3, "volume": 121792.0}, {"date": "2025-06-26", "close": 10.3, "volume": null}, {"date": "2025-06-27", "close": 10.29, "volume": 115.0}, {"date": "2025-06-30", "close": 10.29, "volume": null}, {"date": "2025-07-01", "close": 10.29, "volume": null}, {"date": "2025-07-02", "close": 10.29, "volume": 40196.0}, {"date": "2025-07-03", "close": 10.29, "volume": null}, {"date": "2025-07-07", "close": 10.29, "volume": null}, {"date": "2025-07-08", "close": 10.33, "volume": 220.0}, {"date": "2025-07-09", "close": 10.31, "volume": 294.0}, {"date": "2025-07-10", "close": 10.31, "volume": null}, {"date": "2025-07-11", "close": 10.31, "volume": null}, {"date": "2025-07-14", "close": 10.31, "volume": null}, {"date": "2025-07-15", "close": 10.31, "volume": null}, {"date": "2025-07-16", "close": 10.31, "volume": null}, {"date": "2025-07-17", "close": 10.31, "volume": null}, {"date": "2025-07-18", "close": 10.3, "volume": 250066.0}, {"date": "2025-07-21", "close": 10.33, "volume": 11698.0}, {"date": "2025-07-22", "close": 10.33, "volume": null}, {"date": "2025-07-23", "close": 10.33, "volume": null}, {"date": "2025-07-24", "close": 10.33, "volume": null}, {"date": "2025-07-25", "close": 10.33, "volume": null}, {"date": "2025-07-28", "close": 10.33, "volume": null}, {"date": "2025-07-29", "close": 10.33, "volume": null}, {"date": "2025-07-30", "close": 10.33, "volume": null}, {"date": "2025-07-31", "close": 10.33, "volume": null}, {"date": "2025-08-01", "close": 10.33, "volume": null}, {"date": "2025-08-04", "close": 10.33, "volume": null}, {"date": "2025-08-05", "close": 10.33, "volume": null}, {"date": "2025-08-06", "close": 10.33, "volume": null}, {"date": "2025-08-07", "close": 10.33, "volume": null}, {"date": "2025-08-08", "close": 10.33, "volume": 304.0}, {"date": "2025-08-11", "close": 10.33, "volume": null}, {"date": "2025-08-12", "close": 10.33, "volume": null}, {"date": "2025-08-13", "close": 10.32, "volume": 7502.0}, {"date": "2025-08-14", "close": 10.35, "volume": 3065.0}, {"date": "2025-08-15", "close": 10.3, "volume": 17067.0}, {"date": "2025-08-18", "close": 10.34, "volume": 1067.0}, {"date": "2025-08-19", "close": 10.332, "volume": 1130.0}, {"date": "2025-08-20", "close": 10.33, "volume": 1232.0}, {"date": "2025-08-21", "close": 10.32, "volume": 875.0}, {"date": "2025-08-22", "close": 10.32, "volume": null}, {"date": "2025-08-25", "close": 10.38, "volume": 1315.0}, {"date": "2025-08-26", "close": 10.38, "volume": null}, {"date": "2025-08-27", "close": 10.38, "volume": null}, {"date": "2025-08-28", "close": 10.38, "volume": null}, {"date": "2025-08-29", "close": 10.38, "volume": null}, {"date": "2025-09-02", "close": 10.38, "volume": null}, {"date": "2025-09-03", "close": 10.38, "volume": null}, {"date": "2025-09-04", "close": 10.38, "volume": null}, {"date": "2025-09-05", "close": 10.38, "volume": null}, {"date": "2025-09-08", "close": 10.31, "volume": 1303.0}, {"date": "2025-09-09", "close": 10.3372, "volume": 1975.0}, {"date": "2025-09-10", "close": 10.3372, "volume": null}, {"date": "2025-09-11", "close": 10.3372, "volume": null}, {"date": "2025-09-12", "close": 10.3372, "volume": null}, {"date": "2025-09-15", "close": 10.3372, "volume": null}, {"date": "2025-09-16", "close": 10.3372, "volume": null}, {"date": "2025-09-17", "close": 10.34, "volume": 75000.0}, {"date": "2025-09-18", "close": 10.34, "volume": 131290.0}, {"date": "2025-09-19", "close": 10.34, "volume": null}, {"date": "2025-09-22", "close": 10.345, "volume": 3002.0}, {"date": "2025-09-23", "close": 10.355, "volume": 24950.0}, {"date": "2025-09-24", "close": 10.355, "volume": null}, {"date": "2025-09-25", "close": 10.345, "volume": 45312.0}, {"date": "2025-09-26", "close": 10.355, "volume": 44460.0}, {"date": "2025-09-29", "close": 10.36, "volume": 5275.0}, {"date": "2025-09-30", "close": 10.36, "volume": 6785.0}, {"date": "2025-10-01", "close": 10.37, "volume": 47710.0}, {"date": "2025-10-02", "close": 10.36, "volume": 524.0}, {"date": "2025-10-03", "close": 10.37, "volume": 254.0}, {"date": "2025-10-06", "close": 10.37, "volume": 144.0}, {"date": "2025-10-07", "close": 10.37, "volume": 1250.0}, {"date": "2025-10-08", "close": 10.4, "volume": 84912.0}, {"date": "2025-10-09", "close": 10.39, "volume": 6119.0}, {"date": "2025-10-10", "close": 10.37, "volume": 16221.0}, {"date": "2025-10-13", "close": 10.37, "volume": null}, {"date": "2025-10-14", "close": 10.4195, "volume": 1002.0}, {"date": "2025-10-15", "close": 10.37, "volume": 828.0}, {"date": "2025-10-16", "close": 10.37, "volume": null}, {"date": "2025-10-17", "close": 10.37, "volume": null}, {"date": "2025-10-20", "close": 10.395, "volume": 2044.0}, {"date": "2025-10-21", "close": 10.42, "volume": 697.0}, {"date": "2025-10-22", "close": 10.41, "volume": 7592.0}, {"date": "2025-10-23", "close": 10.41, "volume": null}, {"date": "2025-10-24", "close": 10.41, "volume": null}, {"date": "2025-10-27", "close": 10.41, "volume": null}, {"date": "2025-10-28", "close": 10.41, "volume": null}, {"date": "2025-10-29", "close": 10.4, "volume": 7912.0}, {"date": "2025-10-30", "close": 10.4016, "volume": 587.0}, {"date": "2025-10-31", "close": 10.4, "volume": 345.0}, {"date": "2025-11-03", "close": 10.35, "volume": 8231.0}, {"date": "2025-11-04", "close": 10.35, "volume": null}, {"date": "2025-11-05", "close": 10.35, "volume": null}, {"date": "2025-11-06", "close": 10.35, "volume": null}, {"date": "2025-11-07", "close": 10.35, "volume": null}, {"date": "2025-11-10", "close": 10.35, "volume": null}, {"date": "2025-11-11", "close": 10.35, "volume": null}, {"date": "2025-11-12", "close": 10.35, "volume": null}, {"date": "2025-11-13", "close": 10.39, "volume": 44056.0}, {"date": "2025-11-14", "close": 10.42, "volume": 208.0}, {"date": "2025-11-17", "close": 10.42, "volume": null}, {"date": "2025-11-18", "close": 10.4, "volume": 103.0}, {"date": "2025-11-19", "close": 10.39, "volume": 10108.0}, {"date": "2025-11-20", "close": 10.39, "volume": null}, {"date": "2025-11-21", "close": 10.39, "volume": null}, {"date": "2025-11-24", "close": 10.39, "volume": null}, {"date": "2025-11-25", "close": 10.39, "volume": null}, {"date": "2025-11-26", "close": 10.3925, "volume": 600.0}, {"date": "2025-11-28", "close": 10.38, "volume": 276.0}, {"date": "2025-12-01", "close": 10.38, "volume": 24718.0}, {"date": "2025-12-02", "close": 10.38, "volume": null}, {"date": "2025-12-03", "close": 10.38, "volume": null}, {"date": "2025-12-04", "close": 10.37, "volume": 120.0}, {"date": "2025-12-05", "close": 10.395, "volume": 10246.0}, {"date": "2025-12-08", "close": 10.39, "volume": 572.0}, {"date": "2025-12-09", "close": 10.38, "volume": 138.0}, {"date": "2025-12-10", "close": 10.405, "volume": 617.0}, {"date": "2025-12-11", "close": 10.405, "volume": null}, {"date": "2025-12-12", "close": 10.405, "volume": null}, {"date": "2025-12-15", "close": 10.405, "volume": null}, {"date": "2025-12-16", "close": 10.41, "volume": 4102.0}, {"date": "2025-12-17", "close": 10.395, "volume": 217.0}, {"date": "2025-12-18", "close": 10.41, "volume": 101.0}, {"date": "2025-12-19", "close": 10.42, "volume": 302.0}, {"date": "2025-12-22", "close": 10.42, "volume": null}, {"date": "2025-12-23", "close": 10.42, "volume": null}, {"date": "2025-12-24", "close": 10.42, "volume": null}, {"date": "2025-12-26", "close": 10.42, "volume": null}, {"date": "2025-12-29", "close": 10.42, "volume": 2301.0}, {"date": "2025-12-30", "close": 10.43, "volume": 48423.0}, {"date": "2025-12-31", "close": 10.43, "volume": 1890.0}, {"date": "2026-01-02", "close": 10.445, "volume": 1219.0}, {"date": "2026-01-05", "close": 10.47, "volume": 281.0}, {"date": "2026-01-06", "close": 10.47, "volume": null}, {"date": "2026-01-07", "close": 10.445, "volume": 774.0}, {"date": "2026-01-08", "close": 10.45, "volume": 296.0}, {"date": "2026-01-09", "close": 10.45, "volume": null}, {"date": "2026-01-12", "close": 10.45, "volume": null}, {"date": "2026-01-13", "close": 10.45, "volume": null}, {"date": "2026-01-14", "close": 10.45, "volume": null}, {"date": "2026-01-15", "close": 10.45, "volume": null}, {"date": "2026-01-16", "close": 10.45, "volume": null}, {"date": "2026-01-20", "close": 10.5, "volume": 8502.0}, {"date": "2026-01-21", "close": 10.46, "volume": 14269.0}, {"date": "2026-01-22", "close": 10.48, "volume": 8884.0}, {"date": "2026-01-23", "close": 10.49, "volume": 142600.0}, {"date": "2026-01-26", "close": 10.5, "volume": 1217.0}, {"date": "2026-01-27", "close": 10.5, "volume": null}, {"date": "2026-01-28", "close": 10.5, "volume": null}, {"date": "2026-01-29", "close": 10.5, "volume": 100262.0}, {"date": "2026-01-30", "close": 10.5, "volume": null}, {"date": "2026-02-02", "close": 10.5, "volume": 33455.0}, {"date": "2026-02-03", "close": 10.48, "volume": 114.0}, {"date": "2026-02-04", "close": 10.48, "volume": null}, {"date": "2026-02-05", "close": 10.48, "volume": null}, {"date": "2026-02-06", "close": 10.48, "volume": null}, {"date": "2026-02-09", "close": 10.5, "volume": 6853.0}, {"date": "2026-02-10", "close": 10.5, "volume": null}, {"date": "2026-02-11", "close": 10.5, "volume": null}, {"date": "2026-02-12", "close": 10.51, "volume": 5912.0}, {"date": "2026-02-13", "close": 10.51, "volume": null}, {"date": "2026-02-17", "close": 10.51, "volume": null}, {"date": "2026-02-18", "close": 10.51, "volume": null}, {"date": "2026-02-19", "close": 10.51, "volume": null}, {"date": "2026-02-20", "close": 10.51, "volume": null}, {"date": "2026-02-23", "close": 10.51, "volume": 179200.0}, {"date": "2026-02-24", "close": 10.52, "volume": 26986.0}, {"date": "2026-02-25", "close": 10.5, "volume": 1958.0}, {"date": "2026-02-26", "close": 10.5, "volume": null}, {"date": "2026-02-27", "close": 10.5, "volume": null}, {"date": "2026-03-02", "close": 10.5, "volume": null}, {"date": "2026-03-03", "close": 10.5, "volume": null}, {"date": "2026-03-04", "close": 10.5, "volume": null}, {"date": "2026-03-05", "close": 10.5, "volume": null}, {"date": "2026-03-06", "close": 10.5, "volume": null}, {"date": "2026-03-09", "close": 10.51, "volume": 52433.0}, {"date": "2026-03-10", "close": 10.51, "volume": 4780.0}, {"date": "2026-03-11", "close": 10.51, "volume": null}, {"date": "2026-03-12", "close": 10.51, "volume": null}, {"date": "2026-03-13", "close": 10.51, "volume": null}, {"date": "2026-03-16", "close": 10.51, "volume": null}, {"date": "2026-03-17", "close": 10.51, "volume": null}, {"date": "2026-03-18", "close": 10.51, "volume": null}, {"date": "2026-03-19", "close": 10.51, "volume": null}, {"date": "2026-03-20", "close": 10.51, "volume": null}, {"date": "2026-03-23", "close": 10.51, "volume": 2769.0}, {"date": "2026-03-24", "close": 10.51, "volume": null}, {"date": "2026-03-25", "close": 10.51, "volume": null}, {"date": "2026-03-26", "close": 10.51, "volume": null}, {"date": "2026-03-27", "close": 10.51, "volume": null}, {"date": "2026-03-30", "close": 10.51, "volume": null}, {"date": "2026-03-31", "close": 10.51, "volume": null}, {"date": "2026-04-01", "close": 10.52, "volume": 10104.0}, {"date": "2026-04-02", "close": 10.52, "volume": null}, {"date": "2026-04-06", "close": 10.52, "volume": null}, {"date": "2026-04-07", "close": 10.55, "volume": 2508.0}, {"date": "2026-04-08", "close": 10.56, "volume": 55799.0}, {"date": "2026-04-09", "close": 10.55, "volume": 503.0}, {"date": "2026-04-10", "close": 10.55, "volume": null}, {"date": "2026-04-13", "close": 10.57, "volume": 2270.0}, {"date": "2026-04-14", "close": 10.55, "volume": 5500.0}, {"date": "2026-04-15", "close": 10.55, "volume": 118.0}, {"date": "2026-04-16", "close": 10.6025, "volume": 2683.0}, {"date": "2026-04-17", "close": 10.6025, "volume": null}, {"date": "2026-04-20", "close": 10.6025, "volume": null}, {"date": "2026-04-21", "close": 10.57, "volume": 1971.0}, {"date": "2026-04-22", "close": 10.57, "volume": null}, {"date": "2026-04-23", "close": 10.57, "volume": 25102.0}, {"date": "2026-04-24", "close": 10.57, "volume": null}, {"date": "2026-04-27", "close": 10.57, "volume": null}, {"date": "2026-04-28", "close": 10.58, "volume": 193.0}, {"date": "2026-04-29", "close": 10.58, "volume": 5322.0}, {"date": "2026-04-30", "close": 10.58, "volume": null}, {"date": "2026-05-01", "close": 10.58, "volume": null}, {"date": "2026-05-04", "close": 10.58, "volume": 150.0}, {"date": "2026-05-05", "close": 10.58, "volume": null}, {"date": "2026-05-06", "close": 10.59, "volume": 203.0}, {"date": "2026-05-07", "close": 10.59, "volume": 5852.0}, {"date": "2026-05-08", "close": 10.6, "volume": 4381.0}, {"date": "2026-05-11", "close": 10.64, "volume": 106.0}, {"date": "2026-05-12", "close": 10.64, "volume": null}, {"date": "2026-05-13", "close": 10.64, "volume": null}, {"date": "2026-05-14", "close": 10.64, "volume": 104.0}, {"date": "2026-05-15", "close": 10.62, "volume": 101581.0}, {"date": "2026-05-18", "close": 10.62, "volume": null}, {"date": "2026-05-19", "close": 10.62, "volume": null}, {"date": "2026-05-20", "close": 10.62, "volume": null}, {"date": "2026-05-21", "close": 10.64, "volume": 102.0}, {"date": "2026-05-22", "close": 10.64, "volume": null}, {"date": "2026-05-26", "close": 10.64, "volume": null}, {"date": "2026-05-27", "close": 10.64, "volume": null}, {"date": "2026-05-28", "close": 10.64, "volume": 117.0}, {"date": "2026-05-29", "close": 10.67, "volume": 979.0}, {"date": "2026-06-01", "close": 10.67, "volume": null}, {"date": "2026-06-02", "close": 10.67, "volume": null}, {"date": "2026-06-03", "close": 10.64, "volume": 124.0}, {"date": "2026-06-04", "close": 10.64, "volume": null}, {"date": "2026-06-05", "close": 10.64, "volume": null}, {"date": "2026-06-08", "close": 10.6301, "volume": 2097.0}, {"date": "2026-06-09", "close": 10.63, "volume": 107.0}, {"date": "2026-06-10", "close": 10.63, "volume": 1393.0}, {"date": "2026-06-11", "close": 10.63, "volume": 426.0}, {"date": "2026-06-12", "close": 10.63, "volume": null}, {"date": "2026-06-15", "close": 10.63, "volume": 1154.0}, {"date": "2026-06-16", "close": 10.63, "volume": null}, {"date": "2026-06-17", "close": 10.63, "volume": null}, {"date": "2026-06-18", "close": 10.63, "volume": null}, {"date": "2026-06-22", "close": 10.63, "volume": null}, {"date": "2026-06-23", "close": 10.63, "volume": null}, {"date": "2026-06-24", "close": 10.63, "volume": null}, {"date": "2026-06-25", "close": 10.63, "volume": 101.0}, {"date": "2026-06-26", "close": 10.63, "volume": null}, {"date": "2026-06-29", "close": 10.64, "volume": 157.0}, {"date": "2026-06-30", "close": 10.64, "volume": null}, {"date": "2026-07-01", "close": 10.66, "volume": 643.0}, {"date": "2026-07-02", "close": 10.74, "volume": 10006.0}, {"date": "2026-07-06", "close": 10.74, "volume": null}, {"date": "2026-07-07", "close": 10.73, "volume": 17528.0}, {"date": "2026-07-08", "close": 10.73, "volume": null}, {"date": "2026-07-09", "close": 10.73, "volume": null}, {"date": "2026-07-10", "close": 10.73, "volume": null}, {"date": "2026-07-13", "close": 10.73, "volume": null}, {"date": "2026-07-14", "close": 10.69, "volume": 167.0}, {"date": "2026-07-15", "close": 10.69, "volume": null}, {"date": "2026-07-16", "close": 10.69, "volume": null}, {"date": "2026-07-17", "close": 10.74, "volume": 308.0}, {"date": "2026-07-20", "close": 10.74, "volume": null}, {"date": "2026-07-21", "close": 10.74, "volume": null}, {"date": "2026-07-22", "close": 10.74, "volume": null}, {"date": "2026-07-23", "close": 10.74, "volume": null}, {"date": "2026-07-24", "close": 10.74, "volume": null}, {"date": "2026-07-27", "close": 10.74, "volume": null}, {"date": "2026-07-28", "close": 10.74, "volume": null}, {"date": "2026-07-29", "close": 10.74, "volume": null}, {"date": "2026-07-30", "close": 10.71, "volume": 3438.0}, {"date": "2026-07-31", "close": 10.71, "volume": null}, {"date": "2026-08-03", "close": 10.71, "volume": 3593.0}, {"date": "2026-08-04", "close": 10.71, "volume": null}, {"date": "2026-08-05", "close": 10.7201, "volume": 614.0}, {"date": "2026-08-06", "close": 10.7201, "volume": null}, {"date": "2026-08-07", "close": 10.7201, "volume": null}, {"date": "2026-08-10", "close": 10.71, "volume": 6782.0}, {"date": "2026-08-11", "close": 10.71, "volume": null}, {"date": "2026-08-12", "close": 10.71, "volume": null}, {"date": "2026-08-13", "close": 10.71, "volume": null}, {"date": "2026-08-14", "close": 10.71, "volume": null}, {"date": "2026-08-17", "close": 10.71, "volume": null}, {"date": "2026-08-18", "close": 11.65, "volume": 11225180.0}, {"date": "2026-08-19", "close": 11.52, "volume": 1121760.0}, {"date": "2026-08-20", "close": 11.25, "volume": 568022.0}, {"date": "2026-08-21", "close": 11.5, "volume": 364875.0}, {"date": "2026-08-24", "close": 11.46, "volume": 246602.0}, {"date": "2026-08-25", "close": 11.22, "volume": 263184.0}, {"date": "2026-08-26", "close": 11.24, "volume": 188115.0}, {"date": "2026-08-27", "close": 11.12, "volume": 147645.0}, {"date": "2026-08-28", "close": 11.07, "volume": 302227.0}, {"date": "2026-08-31", "close": 10.93, "volume": 134033.0}, {"date": "2026-09-01", "close": 10.88, "volume": 475780.0}, {"date": "2026-09-02", "close": 10.89, "volume": 126066.0}, {"date": "2026-09-03", "close": 10.92, "volume": 286094.0}, {"date": "2026-09-04", "close": 10.955, "volume": 231860.0}, {"date": "2026-09-08", "close": 10.97, "volume": 87107.0}, {"date": "2026-09-09", "close": 10.98, "volume": 41820.0}], "refreshing": true}