{"ticker": "RDAC", "overview": {"name": "Rising Dragon Acquisition Corp. - 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": "RDAC", "has_prices": true, "as_of": "2026-09-22", "last": 5.53, "prev_close": 5.61, "change": -0.08000000000000007, "change_pct": -0.014260249554367213, "session_volume": 9489.0, "vwap_5": 5.612386163210471, "vwap_20": 6.40376981280711, "vwap_60": 7.283866098147903, "vwap_250": 10.712051561084833, "high_52w": 20.51, "low_52w": 4.56, "avg_volume_20": 1325389.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097123", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "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": "D. E. SHAW & CO, L.P. takes a 8% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-097123-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000312069-26-000227", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "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": null, "country": "", "headline": "BARCLAYS PLC moves to a 6.74% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000227-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001076809-26-000089", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, LLC", "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": "GLAZER CAPITAL, LLC takes a 5.5% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000089-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001167557-26-000210", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "AQR CAPITAL MANAGEMENT LLC moves to a 8.42% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000210-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001610520-26-000100", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Rising Dragon Acquisition Corp.", "who_key": "Rising Dragon Acquisition Corp.", "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": "Rising Dragon Acquisition Corp. takes a 5.5% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2018145/0001610520-26-000100-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001398344-26-012012", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Rivernorth Capital Management, LLC", "who_key": "RIVERNORTH CAPITAL MANAGEMENT, 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": "RIVERNORTH CAPITAL MANAGEMENT, LLC raises a passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1447578/0001398344-26-012012-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001072613-26-000564", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": null, "country": "", "headline": "Karpus Management, Inc. raises a passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000564-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001167557-26-000110", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "AQR CAPITAL MANAGEMENT LLC takes a 5.84% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000110-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001282327-26-000009", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Kerry Propper", "who_key": "PROPPER KERRY", "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": "PROPPER KERRY moves to a 2.3% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1282327/0001282327-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001398344-26-009274", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Rivernorth Capital Management, LLC", "who_key": "RIVERNORTH CAPITAL MANAGEMENT, 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": "RIVERNORTH CAPITAL MANAGEMENT, LLC moves to a 8.31% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1447578/0001398344-26-009274-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001072613-26-000434", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": null, "country": "", "headline": "Karpus Management, Inc. moves to a 12.38% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000434-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097123", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "D. E. SHAW & Co, L.P.", "who_key": "D. E. SHAW & CO, L.P.", "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": "D. E. SHAW & CO, L.P. takes a 8% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1009268/0001104659-26-097123-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0000312069-26-000227", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "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": null, "country": "", "headline": "BARCLAYS PLC moves to a 6.74% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000227-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001076809-26-000089", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, LLC", "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": "GLAZER CAPITAL, LLC takes a 5.5% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000089-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001167557-26-000210", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "AQR CAPITAL MANAGEMENT LLC moves to a 8.42% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000210-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117591}, {"id": "13DG-0001610520-26-000100", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Rising Dragon Acquisition Corp.", "who_key": "Rising Dragon Acquisition Corp.", "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": "Rising Dragon Acquisition Corp. takes a 5.5% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/2018145/0001610520-26-000100-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001398344-26-012012", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Rivernorth Capital Management, LLC", "who_key": "RIVERNORTH CAPITAL MANAGEMENT, 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": "RIVERNORTH CAPITAL MANAGEMENT, LLC raises a passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1447578/0001398344-26-012012-index.htm", "trade_date": "2026-07-09", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001072613-26-000564", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": null, "country": "", "headline": "Karpus Management, Inc. raises a passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000564-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180951}, {"id": "13DG-0001167557-26-000110", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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": "AQR CAPITAL MANAGEMENT LLC takes a 5.84% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000110-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001282327-26-000009", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Kerry Propper", "who_key": "PROPPER KERRY", "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": "PROPPER KERRY moves to a 2.3% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1282327/0001282327-26-000009-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001398344-26-009274", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Rivernorth Capital Management, LLC", "who_key": "RIVERNORTH CAPITAL MANAGEMENT, 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": "RIVERNORTH CAPITAL MANAGEMENT, LLC moves to a 8.31% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1447578/0001398344-26-009274-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001072613-26-000434", "src": "13DG", "ticker": "RDAC", "cik": "2018145", "company": "Rising Dragon Acquisition Corp.", "company_raw": "Rising Dragon Acquisition Corp.", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, 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": null, "country": "", "headline": "Karpus Management, Inc. moves to a 12.38% passive stake in RDAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000434-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248631}], "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": "Rising Dragon Acquisition Corp. - Rights", "new_value": "Rising Dragon Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002018145", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002018145", "applied": 1, "detected_at": "2026-10-27T10:10:01.233458"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RDACR", "new_value": "Rising Dragon Acquisition Corp. - Rights", "effective": "", "evidence": "RDACR is listed again under the same company (Rising Dragon Acquisition Corp. - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.953168"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RDACU", "new_value": "Rising Dragon Acquisition Corp. - Unit", "effective": "", "evidence": "RDACU is listed again under the same company (Rising Dragon Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.645875"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RDAC", "new_value": "Rising Dragon Acquisition Corp. - Ordinary Shares", "effective": "", "evidence": "RDAC is listed again under the same company (Rising Dragon Acquisition Corp. - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.645794"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RDAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-02", "close": 9.99, "volume": 740000.0}, {"date": "2024-12-03", "close": 10.0, "volume": 119339.0}, {"date": "2024-12-04", "close": 9.99, "volume": 117528.0}, {"date": "2024-12-05", "close": 10.0, "volume": 7035.0}, {"date": "2024-12-06", "close": 9.99, "volume": 304777.0}, {"date": "2024-12-09", "close": 9.99, "volume": 9650.0}, {"date": "2024-12-10", "close": 10.0, "volume": 45002.0}, {"date": "2024-12-11", "close": 10.0, "volume": 47144.0}, {"date": "2024-12-12", "close": 10.01, "volume": 11236.0}, {"date": "2024-12-13", "close": 10.01, "volume": 17511.0}, {"date": "2024-12-16", "close": 10.01, "volume": 3895.0}, {"date": "2024-12-17", "close": 10.01, "volume": null}, {"date": "2024-12-18", "close": 10.01, "volume": null}, {"date": "2024-12-19", "close": 10.01, "volume": 9400.0}, {"date": "2024-12-20", "close": 10.0, "volume": 9424.0}, {"date": "2024-12-23", "close": 10.0, "volume": null}, {"date": "2024-12-24", "close": 10.03, "volume": 126629.0}, {"date": "2024-12-26", "close": 10.01, "volume": 74801.0}, {"date": "2024-12-27", "close": 10.03, "volume": 45474.0}, {"date": "2024-12-30", "close": 10.02, "volume": 6575.0}, {"date": "2024-12-31", "close": 10.02, "volume": 10908.0}, {"date": "2025-01-02", "close": 10.03, "volume": 241630.0}, {"date": "2025-01-03", "close": 10.025, "volume": 310402.0}, {"date": "2025-01-06", "close": 10.025, "volume": null}, {"date": "2025-01-07", "close": 10.02, "volume": 17542.0}, {"date": "2025-01-08", "close": 10.02, "volume": null}, {"date": "2025-01-10", "close": 10.03, "volume": 22010.0}, {"date": "2025-01-13", "close": 10.03, "volume": 680.0}, {"date": "2025-01-14", "close": 10.04, "volume": 5725.0}, {"date": "2025-01-15", "close": 10.04, "volume": null}, {"date": "2025-01-16", "close": 10.04, "volume": 657.0}, {"date": "2025-01-17", "close": 10.045, "volume": 941.0}, {"date": "2025-01-21", "close": 10.04, "volume": 1053.0}, {"date": "2025-01-22", "close": 10.04, "volume": 343.0}, {"date": "2025-01-23", "close": 10.0363, "volume": 701.0}, {"date": "2025-01-24", "close": 10.0363, "volume": null}, {"date": "2025-01-27", "close": 10.055, "volume": 1146.0}, {"date": "2025-01-28", "close": 10.06, "volume": 250001.0}, {"date": "2025-01-29", "close": 10.05, "volume": 52300.0}, {"date": "2025-01-30", "close": 10.08, "volume": 1896.0}, {"date": "2025-01-31", "close": 10.09, "volume": 2940.0}, {"date": "2025-02-03", "close": 10.06, "volume": 225.0}, {"date": "2025-02-04", "close": 10.06, "volume": null}, {"date": "2025-02-05", "close": 10.06, "volume": null}, {"date": "2025-02-06", "close": 10.06, "volume": null}, {"date": "2025-02-07", "close": 10.06, "volume": null}, {"date": "2025-02-10", "close": 10.07, "volume": 26500.0}, {"date": "2025-02-11", "close": 10.09, "volume": 26705.0}, {"date": "2025-02-12", "close": 10.06, "volume": 215.0}, {"date": "2025-02-13", "close": 10.06, "volume": null}, {"date": "2025-02-14", "close": 10.06, "volume": null}, {"date": "2025-02-18", "close": 10.06, "volume": null}, {"date": "2025-02-19", "close": 10.06, "volume": null}, {"date": "2025-02-20", "close": 10.09, "volume": 8288.0}, {"date": "2025-02-21", "close": 10.1, "volume": 2700.0}, {"date": "2025-02-24", "close": 10.1, "volume": null}, {"date": "2025-02-25", "close": 10.1, "volume": null}, {"date": "2025-02-26", "close": 10.1, "volume": null}, {"date": "2025-02-27", "close": 10.1, "volume": null}, {"date": "2025-02-28", "close": 10.1, "volume": null}, {"date": "2025-03-03", "close": 10.1, "volume": null}, {"date": "2025-03-04", "close": 10.13, "volume": 541.0}, {"date": "2025-03-05", "close": 10.11, "volume": 25100.0}, {"date": "2025-03-06", "close": 10.12, "volume": 8500.0}, {"date": "2025-03-07", "close": 10.13, "volume": 22075.0}, {"date": "2025-03-10", "close": 10.145, "volume": 1696.0}, {"date": "2025-03-11", "close": 10.15, "volume": 1001.0}, {"date": "2025-03-12", "close": 10.15, "volume": null}, {"date": "2025-03-13", "close": 10.16, "volume": 5518.0}, {"date": "2025-03-14", "close": 10.16, "volume": null}, {"date": "2025-03-17", "close": 10.2, "volume": 1404.0}, {"date": "2025-03-18", "close": 10.2, "volume": null}, {"date": "2025-03-19", "close": 10.2, "volume": null}, {"date": "2025-03-20", "close": 10.2, "volume": null}, {"date": "2025-03-21", "close": 10.2, "volume": null}, {"date": "2025-03-24", "close": 10.2, "volume": null}, {"date": "2025-03-25", "close": 10.2, "volume": null}, {"date": "2025-03-26", "close": 10.2, "volume": null}, {"date": "2025-03-27", "close": 10.2, "volume": 1003.0}, {"date": "2025-03-28", "close": 10.2, "volume": null}, {"date": "2025-03-31", "close": 10.2, "volume": null}, {"date": "2025-04-01", "close": 10.2, "volume": null}, {"date": "2025-04-02", "close": 10.2, "volume": null}, {"date": "2025-04-03", "close": 10.2, "volume": null}, {"date": "2025-04-04", "close": 10.2, "volume": null}, {"date": "2025-04-07", "close": 10.2, "volume": null}, {"date": "2025-04-08", "close": 10.2, "volume": null}, {"date": "2025-04-09", "close": 10.2, "volume": null}, {"date": "2025-04-10", "close": 10.2, "volume": null}, {"date": "2025-04-11", "close": 10.2, "volume": null}, {"date": "2025-04-14", "close": 10.2, "volume": null}, {"date": "2025-04-15", "close": 10.2, "volume": null}, {"date": "2025-04-16", "close": 10.2, "volume": null}, {"date": "2025-04-17", "close": 10.2, "volume": null}, {"date": "2025-04-21", "close": 10.2, "volume": null}, {"date": "2025-04-22", "close": 10.19, "volume": 429.0}, {"date": "2025-04-23", "close": 10.18, "volume": 224.0}, {"date": "2025-04-24", "close": 10.18, "volume": 217.0}, {"date": "2025-04-25", "close": 10.18, "volume": 215.0}, {"date": "2025-04-28", "close": 10.21, "volume": 150205.0}, {"date": "2025-04-29", "close": 10.21, "volume": 4411.0}, {"date": "2025-04-30", "close": 10.21, "volume": 4109.0}, {"date": "2025-05-01", "close": 10.2316, "volume": 7359.0}, {"date": "2025-05-02", "close": 10.21, "volume": 3242.0}, {"date": "2025-05-05", "close": 10.21, "volume": 3087.0}, {"date": "2025-05-06", "close": 10.21, "volume": 4072.0}, {"date": "2025-05-07", "close": 10.26, "volume": 3719.0}, {"date": "2025-05-08", "close": 10.22, "volume": 2562.0}, {"date": "2025-05-09", "close": 10.27, "volume": 3268.0}, {"date": "2025-05-12", "close": 10.24, "volume": 3626.0}, {"date": "2025-05-13", "close": 10.24, "volume": 8394.0}, {"date": "2025-05-14", "close": 10.24, "volume": 5779.0}, {"date": "2025-05-15", "close": 10.24, "volume": 2219.0}, {"date": "2025-05-16", "close": 10.24, "volume": 1815.0}, {"date": "2025-05-19", "close": 10.2535, "volume": 3886.0}, {"date": "2025-05-20", "close": 10.245, "volume": 1549.0}, {"date": "2025-05-21", "close": 10.26, "volume": 1432.0}, {"date": "2025-05-22", "close": 10.26, "volume": 2222.0}, {"date": "2025-05-23", "close": 10.26, "volume": 1224.0}, {"date": "2025-05-27", "close": 10.26, "volume": 1133.0}, {"date": "2025-05-28", "close": 10.25, "volume": 1487.0}, {"date": "2025-05-29", "close": 10.2569, "volume": 80021.0}, {"date": "2025-05-30", "close": 10.27, "volume": 12001.0}, {"date": "2025-06-02", "close": 10.27, "volume": null}, {"date": "2025-06-03", "close": 10.28, "volume": 1228.0}, {"date": "2025-06-04", "close": 10.2847, "volume": 105.0}, {"date": "2025-06-05", "close": 10.2847, "volume": null}, {"date": "2025-06-06", "close": 10.2847, "volume": null}, {"date": "2025-06-09", "close": 10.2847, "volume": null}, {"date": "2025-06-10", "close": 10.2847, "volume": null}, {"date": "2025-06-11", "close": 10.2847, "volume": null}, {"date": "2025-06-12", "close": 10.2847, "volume": null}, {"date": "2025-06-13", "close": 10.2847, "volume": null}, {"date": "2025-06-16", "close": 10.32, "volume": 3219.0}, {"date": "2025-06-17", "close": 10.26, "volume": 489.0}, {"date": "2025-06-18", "close": 10.26, "volume": null}, {"date": "2025-06-20", "close": 10.3, "volume": 285.0}, {"date": "2025-06-23", "close": 10.3, "volume": null}, {"date": "2025-06-24", "close": 10.3, "volume": null}, {"date": "2025-06-25", "close": 10.3, "volume": null}, {"date": "2025-06-26", "close": 10.3, "volume": null}, {"date": "2025-06-27", "close": 10.3, "volume": 4117.0}, {"date": "2025-06-30", "close": 10.3, "volume": null}, {"date": "2025-07-01", "close": 10.3, "volume": null}, {"date": "2025-07-02", "close": 10.29, "volume": 1237.0}, {"date": "2025-07-03", "close": 10.29, "volume": 2174.0}, {"date": "2025-07-07", "close": 10.29, "volume": null}, {"date": "2025-07-08", "close": 10.29, "volume": null}, {"date": "2025-07-09", "close": 10.29, "volume": null}, {"date": "2025-07-10", "close": 10.29, "volume": null}, {"date": "2025-07-11", "close": 10.29, "volume": null}, {"date": "2025-07-14", "close": 10.31, "volume": 18951.0}, {"date": "2025-07-15", "close": 10.31, "volume": null}, {"date": "2025-07-16", "close": 10.31, "volume": 202.0}, {"date": "2025-07-17", "close": 10.32, "volume": 15008.0}, {"date": "2025-07-18", "close": 10.32, "volume": null}, {"date": "2025-07-21", "close": 10.32, "volume": null}, {"date": "2025-07-22", "close": 10.32, "volume": null}, {"date": "2025-07-23", "close": 10.32, "volume": null}, {"date": "2025-07-24", "close": 10.32, "volume": null}, {"date": "2025-07-25", "close": 10.33, "volume": 2490.0}, {"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": 10.35, "volume": 3379.0}, {"date": "2025-08-01", "close": 10.35, "volume": null}, {"date": "2025-08-04", "close": 10.35, "volume": null}, {"date": "2025-08-05", "close": 10.35, "volume": null}, {"date": "2025-08-06", "close": 10.35, "volume": null}, {"date": "2025-08-07", "close": 10.35, "volume": null}, {"date": "2025-08-08", "close": 10.35, "volume": null}, {"date": "2025-08-11", "close": 10.35, "volume": null}, {"date": "2025-08-12", "close": 10.3611, "volume": 293.0}, {"date": "2025-08-13", "close": 10.3602, "volume": 2097.0}, {"date": "2025-08-14", "close": 10.3602, "volume": null}, {"date": "2025-08-15", "close": 10.3602, "volume": null}, {"date": "2025-08-18", "close": 10.3602, "volume": null}, {"date": "2025-08-19", "close": 10.3602, "volume": null}, {"date": "2025-08-20", "close": 10.3602, "volume": null}, {"date": "2025-08-21", "close": 10.3602, "volume": null}, {"date": "2025-08-22", "close": 10.3602, "volume": null}, {"date": "2025-08-25", "close": 10.3602, "volume": null}, {"date": "2025-08-26", "close": 10.3602, "volume": null}, {"date": "2025-08-27", "close": 10.3602, "volume": null}, {"date": "2025-08-28", "close": 10.3602, "volume": null}, {"date": "2025-08-29", "close": 10.3602, "volume": null}, {"date": "2025-09-02", "close": 10.38, "volume": 4198.0}, {"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": 10.38, "volume": null}, {"date": "2025-09-09", "close": 10.38, "volume": null}, {"date": "2025-09-10", "close": 10.38, "volume": null}, {"date": "2025-09-11", "close": 10.38, "volume": null}, {"date": "2025-09-12", "close": 10.4, "volume": 1006.0}, {"date": "2025-09-15", "close": 10.4, "volume": null}, {"date": "2025-09-16", "close": 10.42, "volume": 5465.0}, {"date": "2025-09-17", "close": 10.42, "volume": 384.0}, {"date": "2025-09-18", "close": 10.42, "volume": null}, {"date": "2025-09-19", "close": 10.42, "volume": null}, {"date": "2025-09-22", "close": 10.42, "volume": null}, {"date": "2025-09-23", "close": 10.42, "volume": 3914.0}, {"date": "2025-09-24", "close": 10.41, "volume": 402.0}, {"date": "2025-09-25", "close": 10.41, "volume": null}, {"date": "2025-09-26", "close": 10.41, "volume": null}, {"date": "2025-09-29", "close": 10.41, "volume": null}, {"date": "2025-09-30", "close": 10.41, "volume": null}, {"date": "2025-10-01", "close": 10.42, "volume": 939.0}, {"date": "2025-10-02", "close": 10.42, "volume": 1013.0}, {"date": "2025-10-03", "close": 10.42, "volume": 1000.0}, {"date": "2025-10-06", "close": 10.43, "volume": 1503.0}, {"date": "2025-10-07", "close": 10.43, "volume": 1003.0}, {"date": "2025-10-08", "close": 10.44, "volume": 1101.0}, {"date": "2025-10-09", "close": 10.43, "volume": 27540.0}, {"date": "2025-10-10", "close": 10.44, "volume": 1444.0}, {"date": "2025-10-13", "close": 10.51, "volume": 6821.0}, {"date": "2025-10-14", "close": 10.49, "volume": 456.0}, {"date": "2025-10-15", "close": 11.59, "volume": 7061.0}, {"date": "2025-10-16", "close": 10.5, "volume": 8087.0}, {"date": "2025-10-17", "close": 10.43, "volume": 1161.0}, {"date": "2025-10-20", "close": 10.43, "volume": null}, {"date": "2025-10-21", "close": 10.43, "volume": null}, {"date": "2025-10-22", "close": 10.4685, "volume": 168.0}, {"date": "2025-10-23", "close": 10.45, "volume": 283.0}, {"date": "2025-10-24", "close": 10.47, "volume": 211.0}, {"date": "2025-10-27", "close": 10.46, "volume": 656.0}, {"date": "2025-10-28", "close": 10.46, "volume": 172.0}, {"date": "2025-10-29", "close": 10.46, "volume": null}, {"date": "2025-10-30", "close": 10.46, "volume": 364.0}, {"date": "2025-10-31", "close": 10.4704, "volume": 1018.0}, {"date": "2025-11-03", "close": 10.46, "volume": 2851.0}, {"date": "2025-11-04", "close": 10.43, "volume": 22458.0}, {"date": "2025-11-05", "close": 10.43, "volume": 898.0}, {"date": "2025-11-06", "close": 10.6, "volume": 1453.0}, {"date": "2025-11-07", "close": 10.6, "volume": null}, {"date": "2025-11-10", "close": 10.54, "volume": 3747.0}, {"date": "2025-11-11", "close": 10.45, "volume": 328.0}, {"date": "2025-11-12", "close": 10.46, "volume": 4694.0}, {"date": "2025-11-13", "close": 10.5, "volume": 4564.0}, {"date": "2025-11-14", "close": 10.5, "volume": 551.0}, {"date": "2025-11-17", "close": 10.89, "volume": 7102.0}, {"date": "2025-11-18", "close": 12.83, "volume": 14563.0}, {"date": "2025-11-19", "close": 13.7, "volume": 10432.0}, {"date": "2025-11-20", "close": 13.22, "volume": 5402.0}, {"date": "2025-11-21", "close": 12.2824, "volume": 1773.0}, {"date": "2025-11-24", "close": 11.4, "volume": 20978.0}, {"date": "2025-11-25", "close": 11.49, "volume": 41228.0}, {"date": "2025-11-26", "close": 10.19, "volume": 31249.0}, {"date": "2025-11-28", "close": 9.7, "volume": 9755.0}, {"date": "2025-12-01", "close": 9.07, "volume": 18918.0}, {"date": "2025-12-02", "close": 9.1042, "volume": 579.0}, {"date": "2025-12-03", "close": 9.26, "volume": 2074.0}, {"date": "2025-12-04", "close": 9.85, "volume": 721.0}, {"date": "2025-12-05", "close": 10.1, "volume": 4293.0}, {"date": "2025-12-08", "close": 11.0, "volume": 65694.0}, {"date": "2025-12-09", "close": 11.5, "volume": 206023.0}, {"date": "2025-12-10", "close": 10.72, "volume": 123807.0}, {"date": "2025-12-11", "close": 9.66, "volume": 13887.0}, {"date": "2025-12-12", "close": 9.01, "volume": 13255.0}, {"date": "2025-12-15", "close": 9.43, "volume": 38834.0}, {"date": "2025-12-16", "close": 9.6, "volume": 24951.0}, {"date": "2025-12-17", "close": 8.8679, "volume": 4957.0}, {"date": "2025-12-18", "close": 10.39, "volume": 287570.0}, {"date": "2025-12-19", "close": 10.41, "volume": 1014326.0}, {"date": "2025-12-22", "close": 9.44, "volume": 44560.0}, {"date": "2025-12-23", "close": 10.0, "volume": 105247.0}, {"date": "2025-12-24", "close": 10.49, "volume": 13143.0}, {"date": "2025-12-26", "close": 10.97, "volume": 30084.0}, {"date": "2025-12-29", "close": 9.66, "volume": 17363.0}, {"date": "2025-12-30", "close": 10.12, "volume": 19284.0}, {"date": "2025-12-31", "close": 9.82, "volume": 261181.0}, {"date": "2026-01-02", "close": 9.16, "volume": 48041.0}, {"date": "2026-01-05", "close": 9.3, "volume": 14652.0}, {"date": "2026-01-06", "close": 9.05, "volume": 11032.0}, {"date": "2026-01-07", "close": 8.35, "volume": 33322.0}, {"date": "2026-01-08", "close": 8.27, "volume": 26661.0}, {"date": "2026-01-09", "close": 8.55, "volume": 30085.0}, {"date": "2026-01-12", "close": 8.6, "volume": 34276.0}, {"date": "2026-01-13", "close": 8.05, "volume": 14407.0}, {"date": "2026-01-14", "close": 7.75, "volume": 8794.0}, {"date": "2026-01-15", "close": 7.66, "volume": 31492.0}, {"date": "2026-01-16", "close": 7.85, "volume": 2900.0}, {"date": "2026-01-20", "close": 7.5, "volume": 8705.0}, {"date": "2026-01-21", "close": 7.21, "volume": 15909.0}, {"date": "2026-01-22", "close": 7.01, "volume": 10228.0}, {"date": "2026-01-23", "close": 7.31, "volume": 7502.0}, {"date": "2026-01-26", "close": 7.12, "volume": 8030.0}, {"date": "2026-01-27", "close": 7.72, "volume": 43025.0}, {"date": "2026-01-28", "close": 7.33, "volume": 3874.0}, {"date": "2026-01-29", "close": 7.42, "volume": 8232.0}, {"date": "2026-01-30", "close": 7.25, "volume": 21112.0}, {"date": "2026-02-02", "close": 7.83, "volume": 12453.0}, {"date": "2026-02-03", "close": 7.2934, "volume": 5895.0}, {"date": "2026-02-04", "close": 7.02, "volume": 1996.0}, {"date": "2026-02-05", "close": 7.5, "volume": 14410.0}, {"date": "2026-02-06", "close": 7.33, "volume": 1689.0}, {"date": "2026-02-09", "close": 6.9, "volume": 4905.0}, {"date": "2026-02-10", "close": 6.5, "volume": 1092.0}, {"date": "2026-02-11", "close": 5.7, "volume": 18895.0}, {"date": "2026-02-12", "close": 5.84, "volume": 3225.0}, {"date": "2026-02-13", "close": 6.1696, "volume": 8818.0}, {"date": "2026-02-17", "close": 6.1, "volume": 3112.0}, {"date": "2026-02-18", "close": 5.02, "volume": 6648.0}, {"date": "2026-02-19", "close": 4.72, "volume": 3875.0}, {"date": "2026-02-20", "close": 4.59, "volume": 1808.0}, {"date": "2026-02-23", "close": 5.0, "volume": 1148.0}, {"date": "2026-02-24", "close": 5.0001, "volume": 2753.0}, {"date": "2026-02-25", "close": 5.0, "volume": 1173.0}, {"date": "2026-02-26", "close": 4.9, "volume": 1512.0}, {"date": "2026-02-27", "close": 4.8977, "volume": 696.0}, {"date": "2026-03-02", "close": 5.0, "volume": 3068.0}, {"date": "2026-03-03", "close": 4.98, "volume": 2197.0}, {"date": "2026-03-04", "close": 4.61, "volume": 1065.0}, {"date": "2026-03-05", "close": 5.02, "volume": 1918.0}, {"date": "2026-03-06", "close": 5.27, "volume": 4572.0}, {"date": "2026-03-09", "close": 4.97, "volume": 1302.0}, {"date": "2026-03-10", "close": 5.37, "volume": 3964.0}, {"date": "2026-03-11", "close": 5.85, "volume": 7354.0}, {"date": "2026-03-12", "close": 5.28, "volume": 1115.0}, {"date": "2026-03-13", "close": 5.3, "volume": 2749.0}, {"date": "2026-03-16", "close": 5.56, "volume": 1247.0}, {"date": "2026-03-17", "close": 5.25, "volume": 460.0}, {"date": "2026-03-18", "close": 5.28, "volume": 4678.0}, {"date": "2026-03-19", "close": 5.6, "volume": 35276.0}, {"date": "2026-03-20", "close": 5.1, "volume": 1761.0}, {"date": "2026-03-23", "close": 5.03, "volume": 373.0}, {"date": "2026-03-24", "close": 4.85, "volume": 1959.0}, {"date": "2026-03-25", "close": 4.81, "volume": 579.0}, {"date": "2026-03-26", "close": 4.91, "volume": 4381.0}, {"date": "2026-03-27", "close": 5.1, "volume": 3787.0}, {"date": "2026-03-30", "close": 5.0, "volume": 541.0}, {"date": "2026-03-31", "close": 4.79, "volume": 322.0}, {"date": "2026-04-01", "close": 5.3, "volume": 13415.0}, {"date": "2026-04-02", "close": 5.3, "volume": 2203.0}, {"date": "2026-04-06", "close": 5.3, "volume": null}, {"date": "2026-04-07", "close": 5.4, "volume": 6859.0}, {"date": "2026-04-08", "close": 5.5, "volume": 518.0}, {"date": "2026-04-09", "close": 6.49, "volume": 7250.0}, {"date": "2026-04-10", "close": 6.49, "volume": null}, {"date": "2026-04-13", "close": 5.79, "volume": 982.0}, {"date": "2026-04-14", "close": 5.9, "volume": 479.0}, {"date": "2026-04-15", "close": 5.9, "volume": null}, {"date": "2026-04-16", "close": 5.72, "volume": 1970.0}, {"date": "2026-04-17", "close": 5.67, "volume": 3875.0}, {"date": "2026-04-20", "close": 5.65, "volume": 2226.0}, {"date": "2026-04-21", "close": 5.66, "volume": 1185.0}, {"date": "2026-04-22", "close": 5.66, "volume": null}, {"date": "2026-04-23", "close": 5.66, "volume": null}, {"date": "2026-04-24", "close": 5.95, "volume": 841.0}, {"date": "2026-04-27", "close": 5.95, "volume": 703.0}, {"date": "2026-04-28", "close": 4.9, "volume": 20589.0}, {"date": "2026-04-29", "close": 20.51, "volume": 16419410.0}, {"date": "2026-04-30", "close": 10.66, "volume": 1205114.0}, {"date": "2026-05-01", "close": 9.29, "volume": 229594.0}, {"date": "2026-05-04", "close": 8.01, "volume": 342532.0}, {"date": "2026-05-05", "close": 8.14, "volume": 179981.0}, {"date": "2026-05-06", "close": 7.92, "volume": 55751.0}, {"date": "2026-05-07", "close": 7.63, "volume": 51480.0}, {"date": "2026-05-08", "close": 7.98, "volume": 227111.0}, {"date": "2026-05-11", "close": 8.26, "volume": 79436.0}, {"date": "2026-05-12", "close": 8.12, "volume": 33842.0}, {"date": "2026-05-13", "close": 8.12, "volume": 8613.0}, {"date": "2026-05-14", "close": 8.55, "volume": 21521.0}, {"date": "2026-05-15", "close": 8.96, "volume": 19243.0}, {"date": "2026-05-18", "close": 8.62, "volume": 26203.0}, {"date": "2026-05-19", "close": 9.04, "volume": 27669.0}, {"date": "2026-05-20", "close": 8.85, "volume": 13195.0}, {"date": "2026-05-21", "close": 8.81, "volume": 14098.0}, {"date": "2026-05-22", "close": 9.69, "volume": 17869.0}, {"date": "2026-05-26", "close": 9.38, "volume": 2377.0}, {"date": "2026-05-27", "close": 9.31, "volume": 7339.0}, {"date": "2026-05-28", "close": 9.415, "volume": 8962.0}, {"date": "2026-05-29", "close": 9.145, "volume": 3227.0}, {"date": "2026-06-01", "close": 8.3, "volume": 4031.0}, {"date": "2026-06-02", "close": 7.56, "volume": 2523.0}, {"date": "2026-06-03", "close": 7.21, "volume": 2059.0}, {"date": "2026-06-04", "close": 7.5, "volume": 2537.0}, {"date": "2026-06-05", "close": 7.0, "volume": 649.0}, {"date": "2026-06-08", "close": 7.9, "volume": 1988.0}, {"date": "2026-06-09", "close": 7.5, "volume": 1920.0}, {"date": "2026-06-10", "close": 7.2, "volume": 2894.0}, {"date": "2026-06-11", "close": 6.61, "volume": 3131.0}, {"date": "2026-06-12", "close": 6.1, "volume": 37232.0}, {"date": "2026-06-15", "close": 6.34, "volume": 3110.0}, {"date": "2026-06-16", "close": 6.23, "volume": 733.0}, {"date": "2026-06-17", "close": 5.82, "volume": 4080.0}, {"date": "2026-06-18", "close": 5.7, "volume": 2974.0}, {"date": "2026-06-22", "close": 5.8, "volume": 1948.0}, {"date": "2026-06-23", "close": 5.45, "volume": 10300.0}, {"date": "2026-06-24", "close": 5.6, "volume": 7817.0}, {"date": "2026-06-25", "close": 5.6, "volume": 1049.0}, {"date": "2026-06-26", "close": 5.41, "volume": 3247.0}, {"date": "2026-06-29", "close": 5.41, "volume": null}, {"date": "2026-06-30", "close": 5.4, "volume": 2235.0}, {"date": "2026-07-01", "close": 5.28, "volume": 3076.0}, {"date": "2026-07-02", "close": 5.54, "volume": 21306.0}, {"date": "2026-07-06", "close": 4.95, "volume": 698.0}, {"date": "2026-07-07", "close": 5.76, "volume": 7435.0}, {"date": "2026-07-08", "close": 5.3, "volume": 3472.0}, {"date": "2026-07-09", "close": 5.4, "volume": 3059.0}, {"date": "2026-07-10", "close": 6.0, "volume": 2558.0}, {"date": "2026-07-13", "close": 5.3, "volume": 449.0}, {"date": "2026-07-14", "close": 6.3, "volume": 158699.0}, {"date": "2026-07-15", "close": 5.63, "volume": 19208.0}, {"date": "2026-07-16", "close": 5.31, "volume": 4500.0}, {"date": "2026-07-17", "close": 5.55, "volume": 3117.0}, {"date": "2026-07-20", "close": 6.08, "volume": 1972.0}, {"date": "2026-07-21", "close": 6.705, "volume": 60300.0}, {"date": "2026-07-22", "close": 6.31, "volume": 65969.0}, {"date": "2026-07-23", "close": 6.25, "volume": 2557.0}, {"date": "2026-07-24", "close": 6.15, "volume": 11543.0}, {"date": "2026-07-27", "close": 6.15, "volume": null}, {"date": "2026-07-28", "close": 6.07, "volume": 2502.0}, {"date": "2026-07-29", "close": 6.49, "volume": 15558.0}, {"date": "2026-07-30", "close": 6.0006, "volume": 15381.0}, {"date": "2026-07-31", "close": 6.6, "volume": 12737.0}, {"date": "2026-08-03", "close": 6.2, "volume": 3717.0}, {"date": "2026-08-04", "close": 6.12, "volume": 1016.0}, {"date": "2026-08-05", "close": 6.12, "volume": null}, {"date": "2026-08-06", "close": 6.12, "volume": 568.0}, {"date": "2026-08-07", "close": 6.31, "volume": 5094.0}, {"date": "2026-08-10", "close": 6.47, "volume": 514.0}, {"date": "2026-08-11", "close": 6.25, "volume": 1276.0}, {"date": "2026-08-12", "close": 6.35, "volume": 998.0}, {"date": "2026-08-13", "close": 6.15, "volume": 633.0}, {"date": "2026-08-14", "close": 6.1513, "volume": 846.0}, {"date": "2026-08-17", "close": 5.81, "volume": 2879.0}, {"date": "2026-08-18", "close": 5.85, "volume": 679.0}, {"date": "2026-08-19", "close": 8.78, "volume": 16561070.0}, {"date": "2026-08-20", "close": 6.65, "volume": 1084667.0}, {"date": "2026-08-21", "close": 6.71, "volume": 328509.0}, {"date": "2026-08-24", "close": 6.0, "volume": 86552.0}, {"date": "2026-08-25", "close": 5.32, "volume": 37487.0}, {"date": "2026-08-26", "close": 5.35, "volume": 21547.0}, {"date": "2026-08-27", "close": 5.15, "volume": 23631.0}, {"date": "2026-08-28", "close": 4.785, "volume": 26734.0}, {"date": "2026-08-31", "close": 4.56, "volume": 29863.0}, {"date": "2026-09-01", "close": 6.45, "volume": 24395470.0}, {"date": "2026-09-02", "close": 6.57, "volume": 257832.0}, {"date": "2026-09-03", "close": 6.29, "volume": 461304.0}, {"date": "2026-09-04", "close": 5.87, "volume": 35256.0}, {"date": "2026-09-08", "close": 5.65, "volume": 27425.0}, {"date": "2026-09-09", "close": 5.76, "volume": 209261.0}, {"date": "2026-09-10", "close": 5.56, "volume": 54383.0}, {"date": "2026-09-11", "close": 5.29, "volume": 19890.0}, {"date": "2026-09-14", "close": 5.55, "volume": 291993.0}, {"date": "2026-09-15", "close": 5.72, "volume": 482476.0}, {"date": "2026-09-16", "close": 5.62, "volume": 78039.0}, {"date": "2026-09-17", "close": 5.59, "volume": 19145.0}, {"date": "2026-09-18", "close": 5.64, "volume": 22652.0}, {"date": "2026-09-21", "close": 5.61, "volume": 3914.0}, {"date": "2026-09-22", "close": 5.53, "volume": 9489.0}], "refreshing": true}