{"ticker": "PCAP", "overview": {"name": "ProCap Acquisition Corp - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "PCAP", "has_prices": true, "as_of": "2026-09-22", "last": 10.37, "prev_close": 10.37, "change": 0.0, "change_pct": 0.0, "session_volume": 28308.0, "vwap_5": 10.37, "vwap_20": 10.365550925548773, "vwap_60": 10.315178203879116, "vwap_250": 10.249019930377814, "high_52w": 10.38, "low_52w": 10.13, "avg_volume_20": 44220.55, "sessions": 302, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000164", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC moves to a 4.58% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000164-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000312069-26-000203", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": null, "country": "", "headline": "BARCLAYS PLC takes a 7% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000203-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0001172661-26-003373", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "Centiva Capital, LP", "who_key": "Centiva Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Centiva Capital, LP moves to a 1.5% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1692507/0001172661-26-003373-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0001767393-26-000018", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "ProCap Acquisition Corp", "who_key": "ProCap Acquisition Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ProCap Acquisition Corp moves to a 3.2% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/2056634/0001767393-26-000018-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "13DG-0001905106-26-000100", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC moves to a 8.25% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000164", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC moves to a 4.58% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000164-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116080}, {"id": "13DG-0000312069-26-000203", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": null, "country": "", "headline": "BARCLAYS PLC takes a 7% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000203-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0001172661-26-003373", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "Centiva Capital, LP", "who_key": "Centiva Capital, LP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Centiva Capital, LP moves to a 1.5% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1692507/0001172661-26-003373-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117520}, {"id": "13DG-0001767393-26-000018", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "ProCap Acquisition Corp", "who_key": "ProCap Acquisition Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "ProCap Acquisition Corp moves to a 3.2% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/2056634/0001767393-26-000018-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121840}, {"id": "13DG-0001905106-26-000100", "src": "13DG", "ticker": "PCAP", "cik": "2056634", "company": "ProCap Acquisition Corp", "company_raw": "ProCap Acquisition Corp", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC moves to a 8.25% passive stake in PCAP", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000100-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247120}], "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": "ProCap Acquisition Corp - Warrant", "new_value": "ProCap Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002056634", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002056634", "applied": 1, "detected_at": "2026-10-26T18:53:27.080621"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PCAPU", "new_value": "ProCap Acquisition Corp - Unit", "effective": "", "evidence": "PCAPU is listed again under the same company (ProCap Acquisition Corp - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.944341"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PCAP", "new_value": "ProCap Acquisition Corp - Class A Ordinary Shares", "effective": "", "evidence": "PCAP is listed again under the same company (ProCap Acquisition Corp - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.944268"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PCAPW", "new_value": "ProCap Acquisition Corp - Warrant", "effective": "", "evidence": "PCAPW is listed again under the same company (ProCap Acquisition Corp - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.638771"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PCAP", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-07-11", "close": 10.44, "volume": 12052.0}, {"date": "2025-07-14", "close": 10.44, "volume": 41496.0}, {"date": "2025-07-15", "close": 10.48, "volume": 38692.0}, {"date": "2025-07-16", "close": 10.43, "volume": 27178.0}, {"date": "2025-07-17", "close": 10.46, "volume": 5478.0}, {"date": "2025-07-18", "close": 10.42, "volume": 48746.0}, {"date": "2025-07-21", "close": 10.44, "volume": 114605.0}, {"date": "2025-07-22", "close": 10.4478, "volume": 45812.0}, {"date": "2025-07-23", "close": 10.48, "volume": 24320.0}, {"date": "2025-07-24", "close": 10.4815, "volume": 19012.0}, {"date": "2025-07-25", "close": 10.47, "volume": 410164.0}, {"date": "2025-07-28", "close": 10.47, "volume": 111452.0}, {"date": "2025-07-29", "close": 10.44, "volume": 61042.0}, {"date": "2025-07-30", "close": 10.43, "volume": 13930.0}, {"date": "2025-07-31", "close": 10.43, "volume": 40942.0}, {"date": "2025-08-01", "close": 10.405, "volume": 24164.0}, {"date": "2025-08-04", "close": 10.44, "volume": 8989.0}, {"date": "2025-08-05", "close": 10.38, "volume": 83569.0}, {"date": "2025-08-06", "close": 10.4, "volume": 55594.0}, {"date": "2025-08-07", "close": 10.36, "volume": 17766.0}, {"date": "2025-08-08", "close": 10.31, "volume": 83371.0}, {"date": "2025-08-11", "close": 10.27, "volume": 19387.0}, {"date": "2025-08-12", "close": 10.25, "volume": 80041.0}, {"date": "2025-08-13", "close": 10.24, "volume": 18363.0}, {"date": "2025-08-14", "close": 10.245, "volume": 15887.0}, {"date": "2025-08-15", "close": 10.26, "volume": 8599.0}, {"date": "2025-08-18", "close": 10.27, "volume": 8196.0}, {"date": "2025-08-19", "close": 10.21, "volume": 18830.0}, {"date": "2025-08-20", "close": 10.2, "volume": 1482696.0}, {"date": "2025-08-21", "close": 10.2588, "volume": 50196.0}, {"date": "2025-08-22", "close": 10.25, "volume": 42595.0}, {"date": "2025-08-25", "close": 10.25, "volume": null}, {"date": "2025-08-26", "close": 10.243, "volume": 19223.0}, {"date": "2025-08-27", "close": 10.145, "volume": 112175.0}, {"date": "2025-08-28", "close": 10.23, "volume": 65581.0}, {"date": "2025-08-29", "close": 10.29, "volume": 141554.0}, {"date": "2025-09-02", "close": 10.23, "volume": 162129.0}, {"date": "2025-09-03", "close": 10.25, "volume": 20297.0}, {"date": "2025-09-04", "close": 10.22, "volume": 105035.0}, {"date": "2025-09-05", "close": 10.22, "volume": 2593.0}, {"date": "2025-09-08", "close": 10.22, "volume": 126286.0}, {"date": "2025-09-09", "close": 10.235, "volume": 220961.0}, {"date": "2025-09-10", "close": 10.25, "volume": 105890.0}, {"date": "2025-09-11", "close": 10.25, "volume": 10225.0}, {"date": "2025-09-12", "close": 10.25, "volume": 15672.0}, {"date": "2025-09-15", "close": 10.25, "volume": 5015.0}, {"date": "2025-09-16", "close": 10.23, "volume": 7160.0}, {"date": "2025-09-17", "close": 10.24, "volume": 4809.0}, {"date": "2025-09-18", "close": 10.22, "volume": 19640.0}, {"date": "2025-09-19", "close": 10.18, "volume": 31926.0}, {"date": "2025-09-22", "close": 10.24, "volume": 186653.0}, {"date": "2025-09-23", "close": 10.22, "volume": 35179.0}, {"date": "2025-09-24", "close": 10.23, "volume": 11597.0}, {"date": "2025-09-25", "close": 10.2, "volume": 3693.0}, {"date": "2025-09-26", "close": 10.255, "volume": 708.0}, {"date": "2025-09-29", "close": 10.2, "volume": 50568.0}, {"date": "2025-09-30", "close": 10.27, "volume": 114265.0}, {"date": "2025-10-01", "close": 10.45, "volume": 6466.0}, {"date": "2025-10-02", "close": 10.37, "volume": 51046.0}, {"date": "2025-10-03", "close": 10.31, "volume": 3230.0}, {"date": "2025-10-06", "close": 10.31, "volume": 2018.0}, {"date": "2025-10-07", "close": 10.32, "volume": 58660.0}, {"date": "2025-10-08", "close": 10.31, "volume": 76239.0}, {"date": "2025-10-09", "close": 10.33, "volume": 30407.0}, {"date": "2025-10-10", "close": 10.317, "volume": 275.0}, {"date": "2025-10-13", "close": 10.34, "volume": 26262.0}, {"date": "2025-10-14", "close": 10.35, "volume": 385575.0}, {"date": "2025-10-15", "close": 10.36, "volume": 67674.0}, {"date": "2025-10-16", "close": 10.36, "volume": 14927.0}, {"date": "2025-10-17", "close": 10.31, "volume": 333293.0}, {"date": "2025-10-20", "close": 10.37, "volume": 104568.0}, {"date": "2025-10-21", "close": 10.4, "volume": 236249.0}, {"date": "2025-10-22", "close": 10.36, "volume": 89146.0}, {"date": "2025-10-23", "close": 10.425, "volume": 73966.0}, {"date": "2025-10-24", "close": 10.3, "volume": 6460.0}, {"date": "2025-10-27", "close": 10.375, "volume": 9164.0}, {"date": "2025-10-28", "close": 10.375, "volume": null}, {"date": "2025-10-29", "close": 10.31, "volume": 85653.0}, {"date": "2025-10-30", "close": 10.31, "volume": 177.0}, {"date": "2025-10-31", "close": 10.29, "volume": 639.0}, {"date": "2025-11-03", "close": 10.29, "volume": 728.0}, {"date": "2025-11-04", "close": 10.31, "volume": 107656.0}, {"date": "2025-11-05", "close": 10.3, "volume": 7083.0}, {"date": "2025-11-06", "close": 10.2984, "volume": 1664.0}, {"date": "2025-11-07", "close": 10.2799, "volume": 45906.0}, {"date": "2025-11-10", "close": 10.3, "volume": 37229.0}, {"date": "2025-11-11", "close": 10.2, "volume": 68674.0}, {"date": "2025-11-12", "close": 10.3, "volume": 80985.0}, {"date": "2025-11-13", "close": 10.25, "volume": 18032.0}, {"date": "2025-11-14", "close": 10.21, "volume": 10631.0}, {"date": "2025-11-17", "close": 10.17, "volume": 56950.0}, {"date": "2025-11-18", "close": 10.16, "volume": 307018.0}, {"date": "2025-11-19", "close": 10.17, "volume": 94326.0}, {"date": "2025-11-20", "close": 10.16, "volume": 412693.0}, {"date": "2025-11-21", "close": 10.16, "volume": 1502.0}, {"date": "2025-11-24", "close": 10.17, "volume": 3679.0}, {"date": "2025-11-25", "close": 10.175, "volume": 343620.0}, {"date": "2025-11-26", "close": 10.165, "volume": 12687.0}, {"date": "2025-11-28", "close": 10.21, "volume": 1027.0}, {"date": "2025-12-01", "close": 10.19, "volume": 13337.0}, {"date": "2025-12-02", "close": 10.155, "volume": 253344.0}, {"date": "2025-12-03", "close": 10.15, "volume": 51313.0}, {"date": "2025-12-04", "close": 10.16, "volume": 281406.0}, {"date": "2025-12-05", "close": 10.155, "volume": 17426.0}, {"date": "2025-12-08", "close": 10.1671, "volume": 2780.0}, {"date": "2025-12-09", "close": 10.16, "volume": 22564.0}, {"date": "2025-12-10", "close": 10.17, "volume": 16754.0}, {"date": "2025-12-11", "close": 10.17, "volume": 646.0}, {"date": "2025-12-12", "close": 10.19, "volume": 480.0}, {"date": "2025-12-15", "close": 10.17, "volume": 2356.0}, {"date": "2025-12-16", "close": 10.18, "volume": 29917.0}, {"date": "2025-12-17", "close": 10.19, "volume": 24483.0}, {"date": "2025-12-18", "close": 10.18, "volume": 264023.0}, {"date": "2025-12-19", "close": 10.18, "volume": 31423.0}, {"date": "2025-12-22", "close": 10.17, "volume": 1251.0}, {"date": "2025-12-23", "close": 10.16, "volume": 15237.0}, {"date": "2025-12-24", "close": 10.15, "volume": 215.0}, {"date": "2025-12-26", "close": 10.16, "volume": 58103.0}, {"date": "2025-12-29", "close": 10.16, "volume": 269.0}, {"date": "2025-12-30", "close": 10.15, "volume": 8088.0}, {"date": "2025-12-31", "close": 10.13, "volume": 780229.0}, {"date": "2026-01-02", "close": 10.14, "volume": 293.0}, {"date": "2026-01-05", "close": 10.16, "volume": 85020.0}, {"date": "2026-01-06", "close": 10.16, "volume": 405.0}, {"date": "2026-01-07", "close": 10.18, "volume": 3987.0}, {"date": "2026-01-08", "close": 10.21, "volume": 87831.0}, {"date": "2026-01-09", "close": 10.195, "volume": 1108.0}, {"date": "2026-01-12", "close": 10.195, "volume": null}, {"date": "2026-01-13", "close": 10.19, "volume": 63509.0}, {"date": "2026-01-14", "close": 10.19, "volume": null}, {"date": "2026-01-15", "close": 10.19, "volume": 6867.0}, {"date": "2026-01-16", "close": 10.19, "volume": null}, {"date": "2026-01-20", "close": 10.22, "volume": 13534.0}, {"date": "2026-01-21", "close": 10.22, "volume": 392.0}, {"date": "2026-01-22", "close": 10.21, "volume": 8715.0}, {"date": "2026-01-23", "close": 10.2, "volume": 350032.0}, {"date": "2026-01-26", "close": 10.2, "volume": 215012.0}, {"date": "2026-01-27", "close": 10.21, "volume": 200053.0}, {"date": "2026-01-28", "close": 10.21, "volume": 5838.0}, {"date": "2026-01-29", "close": 10.21, "volume": 48317.0}, {"date": "2026-01-30", "close": 10.21, "volume": 838.0}, {"date": "2026-02-02", "close": 10.21, "volume": 62688.0}, {"date": "2026-02-03", "close": 10.21, "volume": 273712.0}, {"date": "2026-02-04", "close": 10.22, "volume": 4344.0}, {"date": "2026-02-05", "close": 10.225, "volume": 438294.0}, {"date": "2026-02-06", "close": 10.16, "volume": 186204.0}, {"date": "2026-02-09", "close": 10.18, "volume": 1721.0}, {"date": "2026-02-10", "close": 10.18, "volume": 21149.0}, {"date": "2026-02-11", "close": 10.17, "volume": 359957.0}, {"date": "2026-02-12", "close": 10.17, "volume": 933.0}, {"date": "2026-02-13", "close": 10.17, "volume": 28155.0}, {"date": "2026-02-17", "close": 10.16, "volume": 33896.0}, {"date": "2026-02-18", "close": 10.16, "volume": 797.0}, {"date": "2026-02-19", "close": 10.17, "volume": 106.0}, {"date": "2026-02-20", "close": 10.17, "volume": null}, {"date": "2026-02-23", "close": 10.17, "volume": null}, {"date": "2026-02-24", "close": 10.17, "volume": null}, {"date": "2026-02-25", "close": 10.17, "volume": 5518.0}, {"date": "2026-02-26", "close": 10.17, "volume": 134497.0}, {"date": "2026-02-27", "close": 10.16, "volume": 146301.0}, {"date": "2026-03-02", "close": 10.21, "volume": 113396.0}, {"date": "2026-03-03", "close": 10.2, "volume": 1578.0}, {"date": "2026-03-04", "close": 10.1931, "volume": 1728.0}, {"date": "2026-03-05", "close": 10.21, "volume": 1667.0}, {"date": "2026-03-06", "close": 10.2, "volume": 1604.0}, {"date": "2026-03-09", "close": 10.18, "volume": 1772.0}, {"date": "2026-03-10", "close": 10.17, "volume": 5782.0}, {"date": "2026-03-11", "close": 10.18, "volume": 6179.0}, {"date": "2026-03-12", "close": 10.19, "volume": 7645.0}, {"date": "2026-03-13", "close": 10.18, "volume": 56027.0}, {"date": "2026-03-16", "close": 10.18, "volume": 40574.0}, {"date": "2026-03-17", "close": 10.18, "volume": 14710.0}, {"date": "2026-03-18", "close": 10.18, "volume": 22802.0}, {"date": "2026-03-19", "close": 10.18, "volume": null}, {"date": "2026-03-20", "close": 10.18, "volume": null}, {"date": "2026-03-23", "close": 10.18, "volume": null}, {"date": "2026-03-24", "close": 10.18, "volume": null}, {"date": "2026-03-25", "close": 10.18, "volume": null}, {"date": "2026-03-26", "close": 10.18, "volume": 5362.0}, {"date": "2026-03-27", "close": 10.18, "volume": 54099.0}, {"date": "2026-03-30", "close": 10.18, "volume": 11063.0}, {"date": "2026-03-31", "close": 10.19, "volume": 88360.0}, {"date": "2026-04-01", "close": 10.19, "volume": 77653.0}, {"date": "2026-04-02", "close": 10.18, "volume": 484019.0}, {"date": "2026-04-06", "close": 10.19, "volume": 191778.0}, {"date": "2026-04-07", "close": 10.19, "volume": 36957.0}, {"date": "2026-04-08", "close": 10.19, "volume": 3690.0}, {"date": "2026-04-09", "close": 10.19, "volume": 68559.0}, {"date": "2026-04-10", "close": 10.19, "volume": 28791.0}, {"date": "2026-04-13", "close": 10.19, "volume": 13337.0}, {"date": "2026-04-14", "close": 10.19, "volume": null}, {"date": "2026-04-15", "close": 10.205, "volume": 10890.0}, {"date": "2026-04-16", "close": 10.23, "volume": 40097.0}, {"date": "2026-04-17", "close": 10.23, "volume": 215184.0}, {"date": "2026-04-20", "close": 10.22, "volume": 4560.0}, {"date": "2026-04-21", "close": 10.23, "volume": 16819.0}, {"date": "2026-04-22", "close": 10.25, "volume": 1116.0}, {"date": "2026-04-23", "close": 10.24, "volume": 1199.0}, {"date": "2026-04-24", "close": 10.24, "volume": 126448.0}, {"date": "2026-04-27", "close": 10.24, "volume": 25236.0}, {"date": "2026-04-28", "close": 10.24, "volume": 7800.0}, {"date": "2026-04-29", "close": 10.23, "volume": 12715.0}, {"date": "2026-04-30", "close": 10.22, "volume": 3988.0}, {"date": "2026-05-01", "close": 10.22, "volume": null}, {"date": "2026-05-04", "close": 10.23, "volume": 1027.0}, {"date": "2026-05-05", "close": 10.23, "volume": 11587.0}, {"date": "2026-05-06", "close": 10.22, "volume": 165524.0}, {"date": "2026-05-07", "close": 10.23, "volume": 31471.0}, {"date": "2026-05-08", "close": 10.23, "volume": null}, {"date": "2026-05-11", "close": 10.24, "volume": 1063.0}, {"date": "2026-05-12", "close": 10.24, "volume": 16580.0}, {"date": "2026-05-13", "close": 10.24, "volume": null}, {"date": "2026-05-14", "close": 10.25, "volume": 798.0}, {"date": "2026-05-15", "close": 10.24, "volume": 2065.0}, {"date": "2026-05-18", "close": 10.25, "volume": 221807.0}, {"date": "2026-05-19", "close": 10.25, "volume": null}, {"date": "2026-05-20", "close": 10.25, "volume": 11004.0}, {"date": "2026-05-21", "close": 10.25, "volume": null}, {"date": "2026-05-22", "close": 10.26, "volume": 116158.0}, {"date": "2026-05-26", "close": 10.26, "volume": 3071.0}, {"date": "2026-05-27", "close": 10.26, "volume": null}, {"date": "2026-05-28", "close": 10.27, "volume": 18519.0}, {"date": "2026-05-29", "close": 10.27, "volume": 1702.0}, {"date": "2026-06-01", "close": 10.28, "volume": 50006.0}, {"date": "2026-06-02", "close": 10.27, "volume": 142.0}, {"date": "2026-06-03", "close": 10.28, "volume": 128433.0}, {"date": "2026-06-04", "close": 10.28, "volume": null}, {"date": "2026-06-05", "close": 10.28, "volume": 26293.0}, {"date": "2026-06-08", "close": 10.28, "volume": null}, {"date": "2026-06-09", "close": 10.28, "volume": null}, {"date": "2026-06-10", "close": 10.28, "volume": null}, {"date": "2026-06-11", "close": 10.28, "volume": 117403.0}, {"date": "2026-06-12", "close": 10.27, "volume": 120720.0}, {"date": "2026-06-15", "close": 10.28, "volume": 100004.0}, {"date": "2026-06-16", "close": 10.27, "volume": 115002.0}, {"date": "2026-06-17", "close": 10.27, "volume": 12787.0}, {"date": "2026-06-18", "close": 10.27, "volume": 60543.0}, {"date": "2026-06-22", "close": 10.28, "volume": 80567.0}, {"date": "2026-06-23", "close": 10.27, "volume": 1340673.0}, {"date": "2026-06-24", "close": 10.27, "volume": 1086367.0}, {"date": "2026-06-25", "close": 10.27, "volume": 4246.0}, {"date": "2026-06-26", "close": 10.27, "volume": 605.0}, {"date": "2026-06-29", "close": 10.285, "volume": 591.0}, {"date": "2026-06-30", "close": 10.28, "volume": 25045.0}, {"date": "2026-07-01", "close": 10.28, "volume": 250078.0}, {"date": "2026-07-02", "close": 10.305, "volume": 16296.0}, {"date": "2026-07-06", "close": 10.28, "volume": 257034.0}, {"date": "2026-07-07", "close": 10.29, "volume": 210015.0}, {"date": "2026-07-08", "close": 10.295, "volume": 119673.0}, {"date": "2026-07-09", "close": 10.3, "volume": 774264.0}, {"date": "2026-07-10", "close": 10.3, "volume": 4124.0}, {"date": "2026-07-13", "close": 10.31, "volume": 161.0}, {"date": "2026-07-14", "close": 10.31, "volume": 82006.0}, {"date": "2026-07-15", "close": 10.31, "volume": null}, {"date": "2026-07-16", "close": 10.31, "volume": 237378.0}, {"date": "2026-07-17", "close": 10.3, "volume": 5624.0}, {"date": "2026-07-20", "close": 10.3, "volume": 61058.0}, {"date": "2026-07-21", "close": 10.3, "volume": null}, {"date": "2026-07-22", "close": 10.31, "volume": 7219.0}, {"date": "2026-07-23", "close": 10.31, "volume": 25290.0}, {"date": "2026-07-24", "close": 10.31, "volume": 758618.0}, {"date": "2026-07-27", "close": 10.32, "volume": 107586.0}, {"date": "2026-07-28", "close": 10.31, "volume": 12466.0}, {"date": "2026-07-29", "close": 10.32, "volume": 121184.0}, {"date": "2026-07-30", "close": 10.32, "volume": null}, {"date": "2026-07-31", "close": 10.32, "volume": 5098.0}, {"date": "2026-08-03", "close": 10.31, "volume": 572.0}, {"date": "2026-08-04", "close": 10.33, "volume": 1418.0}, {"date": "2026-08-05", "close": 10.32, "volume": 624.0}, {"date": "2026-08-06", "close": 10.32, "volume": null}, {"date": "2026-08-07", "close": 10.33, "volume": 20847.0}, {"date": "2026-08-10", "close": 10.33, "volume": 21574.0}, {"date": "2026-08-11", "close": 10.34, "volume": 101415.0}, {"date": "2026-08-12", "close": 10.33, "volume": 200190.0}, {"date": "2026-08-13", "close": 10.33, "volume": 171395.0}, {"date": "2026-08-14", "close": 10.33, "volume": 1419.0}, {"date": "2026-08-17", "close": 10.335, "volume": 391.0}, {"date": "2026-08-18", "close": 10.335, "volume": null}, {"date": "2026-08-19", "close": 10.34, "volume": 900.0}, {"date": "2026-08-20", "close": 10.36, "volume": 54427.0}, {"date": "2026-08-21", "close": 10.36, "volume": null}, {"date": "2026-08-24", "close": 10.35, "volume": 5292.0}, {"date": "2026-08-25", "close": 10.36, "volume": 2478.0}, {"date": "2026-08-26", "close": 10.38, "volume": 4919.0}, {"date": "2026-08-27", "close": 10.37, "volume": 1136.0}, {"date": "2026-08-28", "close": 10.37, "volume": null}, {"date": "2026-08-31", "close": 10.36, "volume": 174.0}, {"date": "2026-09-01", "close": 10.36, "volume": 291718.0}, {"date": "2026-09-02", "close": 10.36, "volume": null}, {"date": "2026-09-03", "close": 10.37, "volume": 151.0}, {"date": "2026-09-04", "close": 10.37, "volume": null}, {"date": "2026-09-08", "close": 10.37, "volume": 19104.0}, {"date": "2026-09-09", "close": 10.37, "volume": 20131.0}, {"date": "2026-09-10", "close": 10.37, "volume": 23798.0}, {"date": "2026-09-11", "close": 10.37, "volume": null}, {"date": "2026-09-14", "close": 10.37, "volume": null}, {"date": "2026-09-15", "close": 10.37, "volume": 2026.0}, {"date": "2026-09-16", "close": 10.37, "volume": 757.0}, {"date": "2026-09-17", "close": 10.37, "volume": 200162.0}, {"date": "2026-09-18", "close": 10.37, "volume": null}, {"date": "2026-09-21", "close": 10.37, "volume": 55725.0}, {"date": "2026-09-22", "close": 10.37, "volume": 28308.0}], "refreshing": true}