{"ticker": "RDAG", "overview": {"name": "Republic Digital Acquisition Company - 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": "RDAG", "has_prices": true, "as_of": "2026-09-22", "last": 10.42, "prev_close": 10.42, "change": 0.0, "change_pct": 0.0, "session_volume": 725.0, "vwap_5": 10.446403872653448, "vwap_20": 10.438173196034702, "vwap_60": 10.385115060137895, "vwap_250": 10.250558401389094, "high_52w": 10.45, "low_52w": 10.12, "avg_volume_20": 54012.25, "sessions": 315, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000144", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "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 9.8% passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000144-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001062993-26-004312", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "who": "Republic Digital Acquisition Co", "who_key": "Republic Digital Acquisition Co", "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": "Republic Digital Acquisition Co moves to a 4.15% passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/2055459/0001062993-26-004312-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001905106-26-000105", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "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 9.88% passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000105-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001062993-26-002754", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "who": "Republic Digital Acquisition Co", "who_key": "Republic Digital Acquisition Co", "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": "Republic Digital Acquisition Co moves to a 7.58% passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/2055459/0001062993-26-002754-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001193125-26-224459", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, 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": "Harraden Circle Investments, LLC raises a passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-224459-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000144", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "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 9.8% passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000144-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001062993-26-004312", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "who": "Republic Digital Acquisition Co", "who_key": "Republic Digital Acquisition Co", "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": "Republic Digital Acquisition Co moves to a 4.15% passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/2055459/0001062993-26-004312-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117529}, {"id": "13DG-0001905106-26-000105", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "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 9.88% passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000105-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001062993-26-002754", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "who": "Republic Digital Acquisition Co", "who_key": "Republic Digital Acquisition Co", "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": "Republic Digital Acquisition Co moves to a 7.58% passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/2055459/0001062993-26-002754-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001193125-26-224459", "src": "13DG", "ticker": "RDAG", "cik": "2055459", "company": "Republic Digital Acquisition Co", "company_raw": "Republic Digital Acquisition Co", "who": "Harraden Circle Investments, LLC", "who_key": "Harraden Circle Investments, 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": "Harraden Circle Investments, LLC raises a passive stake in RDAG", "source_url": "https://www.sec.gov/Archives/edgar/data/1910592/0001193125-26-224459-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248569}], "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": "Republic Digital Acquisition Company - Unit", "new_value": "Republic Digital Acquisition Co", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002055459", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002055459", "applied": 1, "detected_at": "2026-10-27T10:10:01.769765"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RDAGU", "new_value": "Republic Digital Acquisition Company - Unit", "effective": "", "evidence": "RDAGU is listed again under the same company (Republic Digital Acquisition Company - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.953390"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RDAG", "new_value": "Republic Digital Acquisition Company - Class A Ordinary Shares", "effective": "", "evidence": "RDAG is listed again under the same company (Republic Digital Acquisition Company - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.953310"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RDAGW", "new_value": "Republic Digital Acquisition Company - Warrants", "effective": "", "evidence": "RDAGW is listed again under the same company (Republic Digital Acquisition Company - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.645964"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RDAG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-23", "close": 10.39, "volume": 3593.0}, {"date": "2025-06-24", "close": 10.5, "volume": 16892.0}, {"date": "2025-06-25", "close": 10.33, "volume": 363650.0}, {"date": "2025-06-26", "close": 10.2627, "volume": 454197.0}, {"date": "2025-06-27", "close": 10.24, "volume": 111867.0}, {"date": "2025-06-30", "close": 10.26, "volume": 71858.0}, {"date": "2025-07-01", "close": 10.26, "volume": 65776.0}, {"date": "2025-07-02", "close": 10.26, "volume": 239308.0}, {"date": "2025-07-03", "close": 10.275, "volume": 15024.0}, {"date": "2025-07-07", "close": 10.29, "volume": 213016.0}, {"date": "2025-07-08", "close": 10.25, "volume": 1032.0}, {"date": "2025-07-09", "close": 10.2599, "volume": 43924.0}, {"date": "2025-07-10", "close": 10.27, "volume": 54809.0}, {"date": "2025-07-11", "close": 10.27, "volume": 23082.0}, {"date": "2025-07-14", "close": 10.3, "volume": 367770.0}, {"date": "2025-07-15", "close": 10.34, "volume": 578714.0}, {"date": "2025-07-16", "close": 10.34, "volume": 175321.0}, {"date": "2025-07-17", "close": 10.32, "volume": 62080.0}, {"date": "2025-07-18", "close": 10.33, "volume": 95242.0}, {"date": "2025-07-21", "close": 10.45, "volume": 140500.0}, {"date": "2025-07-22", "close": 10.3799, "volume": 33103.0}, {"date": "2025-07-23", "close": 10.36, "volume": 57634.0}, {"date": "2025-07-24", "close": 10.36, "volume": null}, {"date": "2025-07-25", "close": 10.3608, "volume": 35407.0}, {"date": "2025-07-28", "close": 10.37, "volume": 37500.0}, {"date": "2025-07-29", "close": 10.35, "volume": 44679.0}, {"date": "2025-07-30", "close": 10.3, "volume": 132262.0}, {"date": "2025-07-31", "close": 10.35, "volume": 22964.0}, {"date": "2025-08-01", "close": 10.37, "volume": 11520.0}, {"date": "2025-08-04", "close": 10.33, "volume": 44481.0}, {"date": "2025-08-05", "close": 10.37, "volume": 176277.0}, {"date": "2025-08-06", "close": 10.37, "volume": 177267.0}, {"date": "2025-08-07", "close": 10.39, "volume": 42434.0}, {"date": "2025-08-08", "close": 10.34, "volume": 61813.0}, {"date": "2025-08-11", "close": 10.29, "volume": 303140.0}, {"date": "2025-08-12", "close": 10.31, "volume": 23565.0}, {"date": "2025-08-13", "close": 10.3, "volume": 136625.0}, {"date": "2025-08-14", "close": 10.25, "volume": 159185.0}, {"date": "2025-08-15", "close": 10.23, "volume": 22086.0}, {"date": "2025-08-18", "close": 10.26, "volume": 34717.0}, {"date": "2025-08-19", "close": 10.18, "volume": 41932.0}, {"date": "2025-08-20", "close": 10.195, "volume": 194549.0}, {"date": "2025-08-21", "close": 10.21, "volume": 128305.0}, {"date": "2025-08-22", "close": 10.2, "volume": 136096.0}, {"date": "2025-08-25", "close": 10.2, "volume": 59983.0}, {"date": "2025-08-26", "close": 10.22, "volume": 120880.0}, {"date": "2025-08-27", "close": 10.22, "volume": 254.0}, {"date": "2025-08-28", "close": 10.22, "volume": 939.0}, {"date": "2025-08-29", "close": 10.22, "volume": 25523.0}, {"date": "2025-09-02", "close": 10.22, "volume": 26144.0}, {"date": "2025-09-03", "close": 10.22, "volume": 85251.0}, {"date": "2025-09-04", "close": 10.22, "volume": 107486.0}, {"date": "2025-09-05", "close": 10.22, "volume": 1454.0}, {"date": "2025-09-08", "close": 10.24, "volume": 1834.0}, {"date": "2025-09-09", "close": 10.24, "volume": 267555.0}, {"date": "2025-09-10", "close": 10.24, "volume": 1072.0}, {"date": "2025-09-11", "close": 10.225, "volume": 8853.0}, {"date": "2025-09-12", "close": 10.265, "volume": 7852.0}, {"date": "2025-09-15", "close": 10.28, "volume": 3293.0}, {"date": "2025-09-16", "close": 10.29, "volume": 1573.0}, {"date": "2025-09-17", "close": 10.23, "volume": 1283.0}, {"date": "2025-09-18", "close": 10.24, "volume": 554.0}, {"date": "2025-09-19", "close": 10.24, "volume": 2642.0}, {"date": "2025-09-22", "close": 10.3, "volume": 155.0}, {"date": "2025-09-23", "close": 10.2919, "volume": 6201.0}, {"date": "2025-09-24", "close": 10.3, "volume": 139.0}, {"date": "2025-09-25", "close": 10.21, "volume": 5801.0}, {"date": "2025-09-26", "close": 10.2562, "volume": 5564.0}, {"date": "2025-09-29", "close": 10.23, "volume": 2670.0}, {"date": "2025-09-30", "close": 10.21, "volume": 10065.0}, {"date": "2025-10-01", "close": 10.24, "volume": 141294.0}, {"date": "2025-10-02", "close": 10.39, "volume": 194216.0}, {"date": "2025-10-03", "close": 10.38, "volume": 16660.0}, {"date": "2025-10-06", "close": 10.35, "volume": 1240.0}, {"date": "2025-10-07", "close": 10.33, "volume": 40266.0}, {"date": "2025-10-08", "close": 10.35, "volume": 19726.0}, {"date": "2025-10-09", "close": 10.3, "volume": 9935.0}, {"date": "2025-10-10", "close": 10.24, "volume": 40252.0}, {"date": "2025-10-13", "close": 10.29, "volume": 7311.0}, {"date": "2025-10-14", "close": 10.26, "volume": 24014.0}, {"date": "2025-10-15", "close": 10.31, "volume": 20805.0}, {"date": "2025-10-16", "close": 10.31, "volume": 35618.0}, {"date": "2025-10-17", "close": 10.32, "volume": 13900.0}, {"date": "2025-10-20", "close": 10.32, "volume": 1861.0}, {"date": "2025-10-21", "close": 10.37, "volume": 3522.0}, {"date": "2025-10-22", "close": 10.34, "volume": 41680.0}, {"date": "2025-10-23", "close": 10.31, "volume": 338.0}, {"date": "2025-10-24", "close": 10.31, "volume": 5314.0}, {"date": "2025-10-27", "close": 10.31, "volume": 6282.0}, {"date": "2025-10-28", "close": 10.31, "volume": 128.0}, {"date": "2025-10-29", "close": 10.32, "volume": 50276.0}, {"date": "2025-10-30", "close": 10.31, "volume": 87667.0}, {"date": "2025-10-31", "close": 10.33, "volume": 50179.0}, {"date": "2025-11-03", "close": 10.33, "volume": null}, {"date": "2025-11-04", "close": 10.31, "volume": 21720.0}, {"date": "2025-11-05", "close": 10.33, "volume": 165311.0}, {"date": "2025-11-06", "close": 10.33, "volume": 1830.0}, {"date": "2025-11-07", "close": 10.29, "volume": 163090.0}, {"date": "2025-11-10", "close": 10.29, "volume": 11076.0}, {"date": "2025-11-11", "close": 10.29, "volume": 300.0}, {"date": "2025-11-12", "close": 10.29, "volume": 144.0}, {"date": "2025-11-13", "close": 10.28, "volume": 33754.0}, {"date": "2025-11-14", "close": 10.27, "volume": 5015.0}, {"date": "2025-11-17", "close": 10.28, "volume": 27571.0}, {"date": "2025-11-18", "close": 10.28, "volume": null}, {"date": "2025-11-19", "close": 10.29, "volume": 305.0}, {"date": "2025-11-20", "close": 10.27, "volume": 10505.0}, {"date": "2025-11-21", "close": 10.28, "volume": 30914.0}, {"date": "2025-11-24", "close": 10.27, "volume": 2118.0}, {"date": "2025-11-25", "close": 10.19, "volume": 96142.0}, {"date": "2025-11-26", "close": 10.17, "volume": 45038.0}, {"date": "2025-11-28", "close": 10.17, "volume": null}, {"date": "2025-12-01", "close": 10.1974, "volume": 115004.0}, {"date": "2025-12-02", "close": 10.22, "volume": 2278.0}, {"date": "2025-12-03", "close": 10.16, "volume": 100195.0}, {"date": "2025-12-04", "close": 10.16, "volume": 220371.0}, {"date": "2025-12-05", "close": 10.13, "volume": 91270.0}, {"date": "2025-12-08", "close": 10.16, "volume": 25013.0}, {"date": "2025-12-09", "close": 10.15, "volume": 309.0}, {"date": "2025-12-10", "close": 10.2, "volume": 653.0}, {"date": "2025-12-11", "close": 10.2, "volume": null}, {"date": "2025-12-12", "close": 10.2, "volume": null}, {"date": "2025-12-15", "close": 10.19, "volume": 72518.0}, {"date": "2025-12-16", "close": 10.17, "volume": 75192.0}, {"date": "2025-12-17", "close": 10.16, "volume": 178.0}, {"date": "2025-12-18", "close": 10.16, "volume": 19954.0}, {"date": "2025-12-19", "close": 10.2, "volume": 109.0}, {"date": "2025-12-22", "close": 10.2, "volume": null}, {"date": "2025-12-23", "close": 10.13, "volume": 788195.0}, {"date": "2025-12-24", "close": 10.12, "volume": 8492.0}, {"date": "2025-12-26", "close": 10.13, "volume": 796.0}, {"date": "2025-12-29", "close": 10.13, "volume": 3365.0}, {"date": "2025-12-30", "close": 10.13, "volume": 16607.0}, {"date": "2025-12-31", "close": 10.125, "volume": 73425.0}, {"date": "2026-01-02", "close": 10.125, "volume": null}, {"date": "2026-01-05", "close": 10.14, "volume": 7928.0}, {"date": "2026-01-06", "close": 10.14, "volume": 2079.0}, {"date": "2026-01-07", "close": 10.16, "volume": 4562.0}, {"date": "2026-01-08", "close": 10.18, "volume": 1530.0}, {"date": "2026-01-09", "close": 10.2, "volume": 2002523.0}, {"date": "2026-01-12", "close": 10.22, "volume": 1475.0}, {"date": "2026-01-13", "close": 10.22, "volume": 5766.0}, {"date": "2026-01-14", "close": 10.22, "volume": 23457.0}, {"date": "2026-01-15", "close": 10.22, "volume": 25088.0}, {"date": "2026-01-16", "close": 10.21, "volume": 39570.0}, {"date": "2026-01-20", "close": 10.2, "volume": 137.0}, {"date": "2026-01-21", "close": 10.22, "volume": 4022.0}, {"date": "2026-01-22", "close": 10.22, "volume": 38888.0}, {"date": "2026-01-23", "close": 10.24, "volume": 1124.0}, {"date": "2026-01-26", "close": 10.25, "volume": 411.0}, {"date": "2026-01-27", "close": 10.25, "volume": null}, {"date": "2026-01-28", "close": 10.25, "volume": 150030.0}, {"date": "2026-01-29", "close": 10.27, "volume": 434784.0}, {"date": "2026-01-30", "close": 10.29, "volume": 390.0}, {"date": "2026-02-02", "close": 10.29, "volume": 55700.0}, {"date": "2026-02-03", "close": 10.26, "volume": 3620.0}, {"date": "2026-02-04", "close": 10.26, "volume": 3034.0}, {"date": "2026-02-05", "close": 10.23, "volume": 9417.0}, {"date": "2026-02-06", "close": 10.23, "volume": 448.0}, {"date": "2026-02-09", "close": 10.24, "volume": 1308.0}, {"date": "2026-02-10", "close": 10.22, "volume": 500018.0}, {"date": "2026-02-11", "close": 10.21, "volume": 21733.0}, {"date": "2026-02-12", "close": 10.2, "volume": 1011033.0}, {"date": "2026-02-13", "close": 10.21, "volume": 237.0}, {"date": "2026-02-17", "close": 10.21, "volume": 1462805.0}, {"date": "2026-02-18", "close": 10.2, "volume": 180117.0}, {"date": "2026-02-19", "close": 10.2, "volume": 106449.0}, {"date": "2026-02-20", "close": 10.21, "volume": 31487.0}, {"date": "2026-02-23", "close": 10.21, "volume": 2002.0}, {"date": "2026-02-24", "close": 10.21, "volume": 281543.0}, {"date": "2026-02-25", "close": 10.22, "volume": 511572.0}, {"date": "2026-02-26", "close": 10.2101, "volume": 11311.0}, {"date": "2026-02-27", "close": 10.23, "volume": 94474.0}, {"date": "2026-03-02", "close": 10.22, "volume": 214.0}, {"date": "2026-03-03", "close": 10.2, "volume": 205251.0}, {"date": "2026-03-04", "close": 10.22, "volume": 136.0}, {"date": "2026-03-05", "close": 10.2, "volume": 27342.0}, {"date": "2026-03-06", "close": 10.2, "volume": 2252.0}, {"date": "2026-03-09", "close": 10.2, "volume": null}, {"date": "2026-03-10", "close": 10.2, "volume": 317.0}, {"date": "2026-03-11", "close": 10.24, "volume": 16784.0}, {"date": "2026-03-12", "close": 10.24, "volume": null}, {"date": "2026-03-13", "close": 10.24, "volume": null}, {"date": "2026-03-16", "close": 10.24, "volume": null}, {"date": "2026-03-17", "close": 10.3, "volume": 102.0}, {"date": "2026-03-18", "close": 10.3, "volume": null}, {"date": "2026-03-19", "close": 10.3, "volume": null}, {"date": "2026-03-20", "close": 10.3, "volume": null}, {"date": "2026-03-23", "close": 10.25, "volume": 11762.0}, {"date": "2026-03-24", "close": 10.25, "volume": 795.0}, {"date": "2026-03-25", "close": 10.21, "volume": 15561.0}, {"date": "2026-03-26", "close": 10.21, "volume": 2059.0}, {"date": "2026-03-27", "close": 10.21, "volume": 81905.0}, {"date": "2026-03-30", "close": 10.24, "volume": 970.0}, {"date": "2026-03-31", "close": 10.23, "volume": 25139.0}, {"date": "2026-04-01", "close": 10.24, "volume": 669.0}, {"date": "2026-04-02", "close": 10.23, "volume": 1285.0}, {"date": "2026-04-06", "close": 10.23, "volume": 1498.0}, {"date": "2026-04-07", "close": 10.21, "volume": 105795.0}, {"date": "2026-04-08", "close": 10.22, "volume": 12508.0}, {"date": "2026-04-09", "close": 10.23, "volume": 16757.0}, {"date": "2026-04-10", "close": 10.23, "volume": 58196.0}, {"date": "2026-04-13", "close": 10.23, "volume": 174392.0}, {"date": "2026-04-14", "close": 10.24, "volume": 2326.0}, {"date": "2026-04-15", "close": 10.245, "volume": 26442.0}, {"date": "2026-04-16", "close": 10.26, "volume": 7784.0}, {"date": "2026-04-17", "close": 10.26, "volume": 351.0}, {"date": "2026-04-20", "close": 10.25, "volume": 213.0}, {"date": "2026-04-21", "close": 10.25, "volume": 176834.0}, {"date": "2026-04-22", "close": 10.25, "volume": 80501.0}, {"date": "2026-04-23", "close": 10.2551, "volume": 162.0}, {"date": "2026-04-24", "close": 10.25, "volume": 261278.0}, {"date": "2026-04-27", "close": 10.25, "volume": 161946.0}, {"date": "2026-04-28", "close": 10.25, "volume": 118206.0}, {"date": "2026-04-29", "close": 10.2529, "volume": 24903.0}, {"date": "2026-04-30", "close": 10.25, "volume": 14029.0}, {"date": "2026-05-01", "close": 10.25, "volume": 86291.0}, {"date": "2026-05-04", "close": 10.25, "volume": 17169.0}, {"date": "2026-05-05", "close": 10.25, "volume": 246164.0}, {"date": "2026-05-06", "close": 10.25, "volume": 23926.0}, {"date": "2026-05-07", "close": 10.255, "volume": 19471.0}, {"date": "2026-05-08", "close": 10.255, "volume": null}, {"date": "2026-05-11", "close": 10.27, "volume": 46901.0}, {"date": "2026-05-12", "close": 10.27, "volume": 27132.0}, {"date": "2026-05-13", "close": 10.26, "volume": 247200.0}, {"date": "2026-05-14", "close": 10.265, "volume": 21904.0}, {"date": "2026-05-15", "close": 10.27, "volume": 10244.0}, {"date": "2026-05-18", "close": 10.26, "volume": 91958.0}, {"date": "2026-05-19", "close": 10.275, "volume": 33153.0}, {"date": "2026-05-20", "close": 10.29, "volume": 2064.0}, {"date": "2026-05-21", "close": 10.29, "volume": null}, {"date": "2026-05-22", "close": 10.3, "volume": 12505.0}, {"date": "2026-05-26", "close": 10.29, "volume": 1987.0}, {"date": "2026-05-27", "close": 10.32, "volume": 1474.0}, {"date": "2026-05-28", "close": 10.34, "volume": 618.0}, {"date": "2026-05-29", "close": 10.34, "volume": null}, {"date": "2026-06-01", "close": 10.34, "volume": null}, {"date": "2026-06-02", "close": 10.34, "volume": 509.0}, {"date": "2026-06-03", "close": 10.34, "volume": null}, {"date": "2026-06-04", "close": 10.33, "volume": 225.0}, {"date": "2026-06-05", "close": 10.34, "volume": 114.0}, {"date": "2026-06-08", "close": 10.34, "volume": 215.0}, {"date": "2026-06-09", "close": 10.34, "volume": null}, {"date": "2026-06-10", "close": 10.34, "volume": 350471.0}, {"date": "2026-06-11", "close": 10.33, "volume": 2394.0}, {"date": "2026-06-12", "close": 10.31, "volume": 2452.0}, {"date": "2026-06-15", "close": 10.36, "volume": 186.0}, {"date": "2026-06-16", "close": 10.35, "volume": 133.0}, {"date": "2026-06-17", "close": 10.35, "volume": 237.0}, {"date": "2026-06-18", "close": 10.32, "volume": 29104.0}, {"date": "2026-06-22", "close": 10.35, "volume": 159.0}, {"date": "2026-06-23", "close": 10.34, "volume": 207.0}, {"date": "2026-06-24", "close": 10.33, "volume": 925.0}, {"date": "2026-06-25", "close": 10.33, "volume": null}, {"date": "2026-06-26", "close": 10.33, "volume": null}, {"date": "2026-06-29", "close": 10.34, "volume": 134.0}, {"date": "2026-06-30", "close": 10.32, "volume": 16709.0}, {"date": "2026-07-01", "close": 10.33, "volume": 143.0}, {"date": "2026-07-02", "close": 10.34, "volume": 250125.0}, {"date": "2026-07-06", "close": 10.34, "volume": 1910.0}, {"date": "2026-07-07", "close": 10.34, "volume": 33542.0}, {"date": "2026-07-08", "close": 10.335, "volume": 1122.0}, {"date": "2026-07-09", "close": 10.335, "volume": null}, {"date": "2026-07-10", "close": 10.3311, "volume": 810.0}, {"date": "2026-07-13", "close": 10.3311, "volume": null}, {"date": "2026-07-14", "close": 10.35, "volume": 386402.0}, {"date": "2026-07-15", "close": 10.35, "volume": 170609.0}, {"date": "2026-07-16", "close": 10.35, "volume": 225534.0}, {"date": "2026-07-17", "close": 10.35, "volume": null}, {"date": "2026-07-20", "close": 10.35, "volume": null}, {"date": "2026-07-21", "close": 10.34, "volume": 229.0}, {"date": "2026-07-22", "close": 10.34, "volume": 1544.0}, {"date": "2026-07-23", "close": 10.35, "volume": 101494.0}, {"date": "2026-07-24", "close": 10.35, "volume": null}, {"date": "2026-07-27", "close": 10.36, "volume": 611.0}, {"date": "2026-07-28", "close": 10.35, "volume": 3041.0}, {"date": "2026-07-29", "close": 10.36, "volume": 5219.0}, {"date": "2026-07-30", "close": 10.36, "volume": null}, {"date": "2026-07-31", "close": 10.35, "volume": 2459.0}, {"date": "2026-08-03", "close": 10.37, "volume": 347004.0}, {"date": "2026-08-04", "close": 10.36, "volume": 1236.0}, {"date": "2026-08-05", "close": 10.36, "volume": null}, {"date": "2026-08-06", "close": 10.36, "volume": null}, {"date": "2026-08-07", "close": 10.37, "volume": 1618.0}, {"date": "2026-08-10", "close": 10.4, "volume": 118.0}, {"date": "2026-08-11", "close": 10.3809, "volume": 1018.0}, {"date": "2026-08-12", "close": 10.38, "volume": 4985.0}, {"date": "2026-08-13", "close": 10.38, "volume": 13179.0}, {"date": "2026-08-14", "close": 10.38, "volume": 2501.0}, {"date": "2026-08-17", "close": 10.38, "volume": null}, {"date": "2026-08-18", "close": 10.38, "volume": 1763.0}, {"date": "2026-08-19", "close": 10.38, "volume": 50422.0}, {"date": "2026-08-20", "close": 10.4, "volume": 52284.0}, {"date": "2026-08-21", "close": 10.4, "volume": 2214.0}, {"date": "2026-08-24", "close": 10.4, "volume": null}, {"date": "2026-08-25", "close": 10.4, "volume": 549.0}, {"date": "2026-08-26", "close": 10.4, "volume": null}, {"date": "2026-08-27", "close": 10.4, "volume": null}, {"date": "2026-08-28", "close": 10.4, "volume": 2025.0}, {"date": "2026-08-31", "close": 10.4, "volume": null}, {"date": "2026-09-01", "close": 10.4, "volume": null}, {"date": "2026-09-02", "close": 10.4, "volume": 6019.0}, {"date": "2026-09-03", "close": 10.4, "volume": null}, {"date": "2026-09-04", "close": 10.43, "volume": 102125.0}, {"date": "2026-09-08", "close": 10.43, "volume": 100200.0}, {"date": "2026-09-09", "close": 10.43, "volume": 250103.0}, {"date": "2026-09-10", "close": 10.43, "volume": null}, {"date": "2026-09-11", "close": 10.43, "volume": null}, {"date": "2026-09-14", "close": 10.43, "volume": null}, {"date": "2026-09-15", "close": 10.43, "volume": null}, {"date": "2026-09-16", "close": 10.45, "volume": 375751.0}, {"date": "2026-09-17", "close": 10.435, "volume": 109479.0}, {"date": "2026-09-18", "close": 10.42, "volume": 3167.0}, {"date": "2026-09-21", "close": 10.42, "volume": null}, {"date": "2026-09-22", "close": 10.42, "volume": 725.0}], "refreshing": true}