{"ticker": "RFAI", "overview": {"name": "RF Acquisition Corp II - 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": "RFAI", "has_prices": true, "as_of": "2026-09-22", "last": 36.0, "prev_close": 37.51, "change": -1.509999999999998, "change_pct": -0.04025593175153287, "session_volume": 7892.0, "vwap_5": 40.10270842853516, "vwap_20": 44.01652406246698, "vwap_60": 46.3263206532555, "vwap_250": 30.967724268296514, "high_52w": 58.0, "low_52w": 9.29, "avg_volume_20": 29810.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000750", "src": "13DG", "ticker": "RFAI", "cik": "2012807", "company": "RF Acquisition Corp II", "company_raw": "RF Acquisition Corp II", "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 24.75% passive stake in RFAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000750-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "13DG-0001104659-26-060616", "src": "13DG", "ticker": "RFAI", "cik": "2012807", "company": "RF Acquisition Corp II", "company_raw": "RF Acquisition Corp II", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MIZUHO FINANCIAL GROUP INC takes a 8.8% passive stake in RFAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-060616-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001628280-26-032590", "src": "13DG", "ticker": "RFAI", "cik": "2012807", "company": "RF Acquisition Corp II", "company_raw": "RF Acquisition Corp II", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "BERKLEY W R CORP crosses 5% of RFAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032590-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}, {"id": "13DG-0001072613-26-000323", "src": "13DG", "ticker": "RFAI", "cik": "2012807", "company": "RF Acquisition Corp II", "company_raw": "RF Acquisition Corp II", "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. adjusts its stake in RFAI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000323-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000750", "src": "13DG", "ticker": "RFAI", "cik": "2012807", "company": "RF Acquisition Corp II", "company_raw": "RF Acquisition Corp II", "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 24.75% passive stake in RFAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000750-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85848}, {"id": "13DG-0001104659-26-060616", "src": "13DG", "ticker": "RFAI", "cik": "2012807", "company": "RF Acquisition Corp II", "company_raw": "RF Acquisition Corp II", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MIZUHO FINANCIAL GROUP INC takes a 8.8% passive stake in RFAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-060616-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248568}, {"id": "13DG-0001628280-26-032590", "src": "13DG", "ticker": "RFAI", "cik": "2012807", "company": "RF Acquisition Corp II", "company_raw": "RF Acquisition Corp II", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "BERKLEY W R CORP crosses 5% of RFAI (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032590-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257208}, {"id": "13DG-0001072613-26-000323", "src": "13DG", "ticker": "RFAI", "cik": "2012807", "company": "RF Acquisition Corp II", "company_raw": "RF Acquisition Corp II", "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. adjusts its stake in RFAI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000323-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}], "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": "RF Acquisition Corp II - Right", "new_value": "RF Acquisition Corp II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002012807", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002012807", "applied": 1, "detected_at": "2026-10-27T10:10:20.896909"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RFAIR", "new_value": "RF Acquisition Corp II - Right", "effective": "", "evidence": "RFAIR is listed again under the same company (RF Acquisition Corp II - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.958045"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RFAIU", "new_value": "RF Acquisition Corp II - Unit", "effective": "", "evidence": "RFAIU is listed again under the same company (RF Acquisition Corp II - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.646773"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RFAI", "new_value": "RF Acquisition Corp II - Ordinary Shares", "effective": "", "evidence": "RFAI is listed again under the same company (RF Acquisition Corp II - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.646694"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RFAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-07-05", "close": 10.04, "volume": 1175843.0}, {"date": "2024-07-08", "close": 10.04, "volume": 559966.0}, {"date": "2024-07-09", "close": 10.045, "volume": 151776.0}, {"date": "2024-07-10", "close": 10.05, "volume": 710014.0}, {"date": "2024-07-11", "close": 10.06, "volume": 385035.0}, {"date": "2024-07-12", "close": 10.05, "volume": 143538.0}, {"date": "2024-07-15", "close": 10.06, "volume": 281249.0}, {"date": "2024-07-16", "close": 10.07, "volume": 161702.0}, {"date": "2024-07-17", "close": 10.08, "volume": 65219.0}, {"date": "2024-07-18", "close": 10.08, "volume": null}, {"date": "2024-07-19", "close": 10.08, "volume": null}, {"date": "2024-07-22", "close": 10.08, "volume": null}, {"date": "2024-07-23", "close": 10.09, "volume": 110.0}, {"date": "2024-07-24", "close": 10.09, "volume": 4891.0}, {"date": "2024-07-25", "close": 10.09, "volume": null}, {"date": "2024-07-26", "close": 10.1, "volume": 18246.0}, {"date": "2024-07-29", "close": 10.1, "volume": 36009.0}, {"date": "2024-07-30", "close": 10.0899, "volume": 6427.0}, {"date": "2024-07-31", "close": 10.07, "volume": 20180.0}, {"date": "2024-08-01", "close": 10.07, "volume": 22785.0}, {"date": "2024-08-02", "close": 10.06, "volume": 3415.0}, {"date": "2024-08-05", "close": 10.062, "volume": 508.0}, {"date": "2024-08-06", "close": 10.062, "volume": null}, {"date": "2024-08-07", "close": 10.07, "volume": 17200.0}, {"date": "2024-08-08", "close": 10.08, "volume": 59685.0}, {"date": "2024-08-09", "close": 10.08, "volume": null}, {"date": "2024-08-12", "close": 10.08, "volume": 7180.0}, {"date": "2024-08-13", "close": 10.071, "volume": 1354.0}, {"date": "2024-08-14", "close": 10.08, "volume": 7826.0}, {"date": "2024-08-15", "close": 10.08, "volume": 653.0}, {"date": "2024-08-16", "close": 10.08, "volume": null}, {"date": "2024-08-19", "close": 10.09, "volume": 726721.0}, {"date": "2024-08-20", "close": 10.1, "volume": 152410.0}, {"date": "2024-08-21", "close": 10.12, "volume": 701.0}, {"date": "2024-08-22", "close": 10.11, "volume": 200.0}, {"date": "2024-08-23", "close": 10.1485, "volume": 1406.0}, {"date": "2024-08-26", "close": 10.11, "volume": 2733.0}, {"date": "2024-08-27", "close": 10.1, "volume": 103567.0}, {"date": "2024-08-28", "close": 10.103, "volume": 1800.0}, {"date": "2024-08-29", "close": 10.1, "volume": 25044.0}, {"date": "2024-08-30", "close": 10.11, "volume": 16101.0}, {"date": "2024-09-03", "close": 10.11, "volume": 100031.0}, {"date": "2024-09-04", "close": 10.11, "volume": 9075.0}, {"date": "2024-09-05", "close": 10.12, "volume": 301882.0}, {"date": "2024-09-06", "close": 10.11, "volume": 25915.0}, {"date": "2024-09-09", "close": 10.115, "volume": 512617.0}, {"date": "2024-09-10", "close": 10.12, "volume": 806.0}, {"date": "2024-09-11", "close": 10.11, "volume": 39749.0}, {"date": "2024-09-12", "close": 10.11, "volume": 150152.0}, {"date": "2024-09-13", "close": 10.11, "volume": null}, {"date": "2024-09-16", "close": 10.1, "volume": 16161.0}, {"date": "2024-09-17", "close": 10.115, "volume": 312556.0}, {"date": "2024-09-18", "close": 10.1115, "volume": 14979.0}, {"date": "2024-09-19", "close": 10.12, "volume": 160128.0}, {"date": "2024-09-20", "close": 10.12, "volume": 28534.0}, {"date": "2024-09-23", "close": 10.12, "volume": 2719.0}, {"date": "2024-09-24", "close": 10.16, "volume": 5653.0}, {"date": "2024-09-25", "close": 10.16, "volume": null}, {"date": "2024-09-26", "close": 10.124, "volume": 1404.0}, {"date": "2024-09-27", "close": 10.124, "volume": null}, {"date": "2024-09-30", "close": 10.1682, "volume": 1000.0}, {"date": "2024-10-01", "close": 10.14, "volume": 2436.0}, {"date": "2024-10-02", "close": 10.12, "volume": 151.0}, {"date": "2024-10-03", "close": 10.12, "volume": null}, {"date": "2024-10-04", "close": 10.12, "volume": null}, {"date": "2024-10-07", "close": 10.12, "volume": 119904.0}, {"date": "2024-10-08", "close": 10.125, "volume": 36106.0}, {"date": "2024-10-09", "close": 10.13, "volume": 90406.0}, {"date": "2024-10-10", "close": 10.13, "volume": 81962.0}, {"date": "2024-10-11", "close": 10.14, "volume": 323.0}, {"date": "2024-10-14", "close": 10.14, "volume": null}, {"date": "2024-10-15", "close": 10.1319, "volume": 40742.0}, {"date": "2024-10-16", "close": 10.1319, "volume": null}, {"date": "2024-10-17", "close": 10.13, "volume": 5796.0}, {"date": "2024-10-18", "close": 10.14, "volume": 287198.0}, {"date": "2024-10-21", "close": 10.15, "volume": 368929.0}, {"date": "2024-10-22", "close": 10.15, "volume": 31372.0}, {"date": "2024-10-23", "close": 10.15, "volume": null}, {"date": "2024-10-24", "close": 10.1613, "volume": 1120.0}, {"date": "2024-10-25", "close": 10.1613, "volume": null}, {"date": "2024-10-28", "close": 10.1613, "volume": null}, {"date": "2024-10-29", "close": 10.15, "volume": 5006.0}, {"date": "2024-10-30", "close": 10.17, "volume": 1004.0}, {"date": "2024-10-31", "close": 10.1748, "volume": 1085.0}, {"date": "2024-11-01", "close": 10.19, "volume": 1719.0}, {"date": "2024-11-04", "close": 10.19, "volume": null}, {"date": "2024-11-05", "close": 10.19, "volume": 1650.0}, {"date": "2024-11-06", "close": 10.19, "volume": 45969.0}, {"date": "2024-11-07", "close": 10.2, "volume": 3474.0}, {"date": "2024-11-08", "close": 10.2, "volume": null}, {"date": "2024-11-11", "close": 10.25, "volume": 2100.0}, {"date": "2024-11-12", "close": 10.21, "volume": 44664.0}, {"date": "2024-11-13", "close": 10.235, "volume": 3029.0}, {"date": "2024-11-14", "close": 10.2, "volume": 722.0}, {"date": "2024-11-15", "close": 10.2, "volume": 100004.0}, {"date": "2024-11-18", "close": 10.21, "volume": 1024.0}, {"date": "2024-11-19", "close": 10.19, "volume": 14123.0}, {"date": "2024-11-20", "close": 10.2, "volume": 23362.0}, {"date": "2024-11-21", "close": 10.195, "volume": 8563.0}, {"date": "2024-11-22", "close": 10.18, "volume": 21577.0}, {"date": "2024-11-25", "close": 10.17, "volume": 23929.0}, {"date": "2024-11-26", "close": 10.17, "volume": 6102.0}, {"date": "2024-11-27", "close": 10.1987, "volume": 2965.0}, {"date": "2024-11-29", "close": 10.1987, "volume": null}, {"date": "2024-12-02", "close": 10.19, "volume": 46108.0}, {"date": "2024-12-03", "close": 10.19, "volume": 4520.0}, {"date": "2024-12-04", "close": 10.19, "volume": null}, {"date": "2024-12-05", "close": 10.19, "volume": 826.0}, {"date": "2024-12-06", "close": 10.19, "volume": null}, {"date": "2024-12-09", "close": 10.19, "volume": null}, {"date": "2024-12-10", "close": 10.1946, "volume": 3040.0}, {"date": "2024-12-11", "close": 10.195, "volume": 5114.0}, {"date": "2024-12-12", "close": 10.2, "volume": 1542.0}, {"date": "2024-12-13", "close": 10.2, "volume": 167378.0}, {"date": "2024-12-16", "close": 10.18, "volume": 160.0}, {"date": "2024-12-17", "close": 10.19, "volume": 151.0}, {"date": "2024-12-18", "close": 10.19, "volume": 2600.0}, {"date": "2024-12-19", "close": 10.19, "volume": 2233.0}, {"date": "2024-12-20", "close": 10.19, "volume": 5092.0}, {"date": "2024-12-23", "close": 10.2, "volume": 141301.0}, {"date": "2024-12-24", "close": 10.2, "volume": 1250.0}, {"date": "2024-12-26", "close": 10.2001, "volume": 2004.0}, {"date": "2024-12-27", "close": 10.2, "volume": 50006.0}, {"date": "2024-12-30", "close": 10.2, "volume": null}, {"date": "2024-12-31", "close": 10.22, "volume": 3967.0}, {"date": "2025-01-02", "close": 10.22, "volume": 98424.0}, {"date": "2025-01-03", "close": 10.22, "volume": 747.0}, {"date": "2025-01-06", "close": 10.23, "volume": 20100.0}, {"date": "2025-01-07", "close": 10.2427, "volume": 1000.0}, {"date": "2025-01-08", "close": 10.2301, "volume": 2000.0}, {"date": "2025-01-10", "close": 10.2301, "volume": null}, {"date": "2025-01-13", "close": 10.25, "volume": 13370.0}, {"date": "2025-01-14", "close": 10.25, "volume": 7003.0}, {"date": "2025-01-15", "close": 10.25, "volume": 40600.0}, {"date": "2025-01-16", "close": 10.25, "volume": null}, {"date": "2025-01-17", "close": 10.25, "volume": null}, {"date": "2025-01-21", "close": 10.2401, "volume": 4725.0}, {"date": "2025-01-22", "close": 10.2689, "volume": 2103.0}, {"date": "2025-01-23", "close": 10.2689, "volume": null}, {"date": "2025-01-24", "close": 10.26, "volume": 2600.0}, {"date": "2025-01-27", "close": 10.2601, "volume": 1421.0}, {"date": "2025-01-28", "close": 10.2601, "volume": null}, {"date": "2025-01-29", "close": 10.27, "volume": 2160.0}, {"date": "2025-01-30", "close": 10.27, "volume": 1100.0}, {"date": "2025-01-31", "close": 10.27, "volume": null}, {"date": "2025-02-03", "close": 10.275, "volume": 1963.0}, {"date": "2025-02-04", "close": 10.2701, "volume": 2000.0}, {"date": "2025-02-05", "close": 10.2701, "volume": null}, {"date": "2025-02-06", "close": 10.2701, "volume": null}, {"date": "2025-02-07", "close": 10.2701, "volume": null}, {"date": "2025-02-10", "close": 10.28, "volume": 7308.0}, {"date": "2025-02-11", "close": 10.28, "volume": 64409.0}, {"date": "2025-02-12", "close": 10.285, "volume": 54921.0}, {"date": "2025-02-13", "close": 10.28, "volume": 137482.0}, {"date": "2025-02-14", "close": 10.29, "volume": 2094.0}, {"date": "2025-02-18", "close": 10.3, "volume": 2030.0}, {"date": "2025-02-19", "close": 10.31, "volume": 8613.0}, {"date": "2025-02-20", "close": 10.32, "volume": 833.0}, {"date": "2025-02-21", "close": 10.31, "volume": 233.0}, {"date": "2025-02-24", "close": 10.32, "volume": 6439.0}, {"date": "2025-02-25", "close": 10.32, "volume": null}, {"date": "2025-02-26", "close": 10.3207, "volume": 1776.0}, {"date": "2025-02-27", "close": 10.32, "volume": 3049.0}, {"date": "2025-02-28", "close": 10.32, "volume": 150.0}, {"date": "2025-03-03", "close": 10.33, "volume": 14972.0}, {"date": "2025-03-04", "close": 10.33, "volume": 5357.0}, {"date": "2025-03-05", "close": 10.33, "volume": 583.0}, {"date": "2025-03-06", "close": 10.35, "volume": 4203.0}, {"date": "2025-03-07", "close": 10.35, "volume": 11559.0}, {"date": "2025-03-10", "close": 10.35, "volume": 3172.0}, {"date": "2025-03-11", "close": 10.35, "volume": 3017.0}, {"date": "2025-03-12", "close": 10.3522, "volume": 1258.0}, {"date": "2025-03-13", "close": 10.36, "volume": 150053.0}, {"date": "2025-03-14", "close": 10.36, "volume": 849.0}, {"date": "2025-03-17", "close": 10.36, "volume": 864.0}, {"date": "2025-03-18", "close": 10.36, "volume": 2885.0}, {"date": "2025-03-19", "close": 10.4, "volume": 175.0}, {"date": "2025-03-20", "close": 10.4, "volume": null}, {"date": "2025-03-21", "close": 10.37, "volume": 1419.0}, {"date": "2025-03-24", "close": 10.37, "volume": 114.0}, {"date": "2025-03-25", "close": 10.37, "volume": null}, {"date": "2025-03-26", "close": 10.37, "volume": null}, {"date": "2025-03-27", "close": 10.37, "volume": null}, {"date": "2025-03-28", "close": 10.37, "volume": null}, {"date": "2025-03-31", "close": 10.3747, "volume": 207.0}, {"date": "2025-04-01", "close": 10.39, "volume": 4947.0}, {"date": "2025-04-02", "close": 10.39, "volume": null}, {"date": "2025-04-03", "close": 10.4, "volume": 2989.0}, {"date": "2025-04-04", "close": 10.405, "volume": 62726.0}, {"date": "2025-04-07", "close": 10.4, "volume": 7759.0}, {"date": "2025-04-08", "close": 10.4, "volume": 26365.0}, {"date": "2025-04-09", "close": 10.4, "volume": 1303.0}, {"date": "2025-04-10", "close": 10.4, "volume": null}, {"date": "2025-04-11", "close": 10.41, "volume": 50017.0}, {"date": "2025-04-14", "close": 10.41, "volume": null}, {"date": "2025-04-15", "close": 10.4078, "volume": 200.0}, {"date": "2025-04-16", "close": 10.4, "volume": 7243.0}, {"date": "2025-04-17", "close": 10.4, "volume": null}, {"date": "2025-04-21", "close": 10.4, "volume": null}, {"date": "2025-04-22", "close": 10.4, "volume": null}, {"date": "2025-04-23", "close": 10.4, "volume": null}, {"date": "2025-04-24", "close": 10.4269, "volume": 1000.0}, {"date": "2025-04-25", "close": 10.4269, "volume": null}, {"date": "2025-04-28", "close": 10.4309, "volume": 4640.0}, {"date": "2025-04-29", "close": 10.44, "volume": 128495.0}, {"date": "2025-04-30", "close": 10.45, "volume": 3031.0}, {"date": "2025-05-01", "close": 10.45, "volume": null}, {"date": "2025-05-02", "close": 10.4549, "volume": 8046.0}, {"date": "2025-05-05", "close": 10.4549, "volume": null}, {"date": "2025-05-06", "close": 10.45, "volume": 123.0}, {"date": "2025-05-07", "close": 10.45, "volume": 2401.0}, {"date": "2025-05-08", "close": 10.48, "volume": 732.0}, {"date": "2025-05-09", "close": 10.45, "volume": 117.0}, {"date": "2025-05-12", "close": 10.45, "volume": 124.0}, {"date": "2025-05-13", "close": 10.46, "volume": 114.0}, {"date": "2025-05-14", "close": 10.46, "volume": 2576.0}, {"date": "2025-05-15", "close": 10.46, "volume": 779.0}, {"date": "2025-05-16", "close": 10.46, "volume": 889.0}, {"date": "2025-05-19", "close": 10.48, "volume": 123500.0}, {"date": "2025-05-20", "close": 10.4701, "volume": 107589.0}, {"date": "2025-05-21", "close": 10.4873, "volume": 5900.0}, {"date": "2025-05-22", "close": 10.48, "volume": 6577.0}, {"date": "2025-05-23", "close": 10.48, "volume": null}, {"date": "2025-05-27", "close": 10.48, "volume": null}, {"date": "2025-05-28", "close": 10.48, "volume": 452.0}, {"date": "2025-05-29", "close": 10.49, "volume": 17000.0}, {"date": "2025-05-30", "close": 10.49, "volume": 5011.0}, {"date": "2025-06-02", "close": 10.49, "volume": null}, {"date": "2025-06-03", "close": 10.5, "volume": 148.0}, {"date": "2025-06-04", "close": 10.5, "volume": null}, {"date": "2025-06-05", "close": 10.51, "volume": 149.0}, {"date": "2025-06-06", "close": 10.51, "volume": null}, {"date": "2025-06-09", "close": 10.51, "volume": null}, {"date": "2025-06-10", "close": 10.52, "volume": 2191.0}, {"date": "2025-06-11", "close": 10.52, "volume": null}, {"date": "2025-06-12", "close": 10.5154, "volume": 1504.0}, {"date": "2025-06-13", "close": 10.5201, "volume": 2048.0}, {"date": "2025-06-16", "close": 10.52, "volume": 46654.0}, {"date": "2025-06-17", "close": 10.53, "volume": 3108.0}, {"date": "2025-06-18", "close": 10.53, "volume": null}, {"date": "2025-06-20", "close": 10.53, "volume": 184.0}, {"date": "2025-06-23", "close": 10.53, "volume": null}, {"date": "2025-06-24", "close": 10.53, "volume": null}, {"date": "2025-06-25", "close": 10.53, "volume": null}, {"date": "2025-06-26", "close": 10.53, "volume": null}, {"date": "2025-06-27", "close": 10.53, "volume": 8006.0}, {"date": "2025-06-30", "close": 10.53, "volume": null}, {"date": "2025-07-01", "close": 10.5624, "volume": 217.0}, {"date": "2025-07-02", "close": 10.53, "volume": 101214.0}, {"date": "2025-07-03", "close": 10.53, "volume": 125100.0}, {"date": "2025-07-07", "close": 10.53, "volume": null}, {"date": "2025-07-08", "close": 10.54, "volume": 500.0}, {"date": "2025-07-09", "close": 10.54, "volume": 7040.0}, {"date": "2025-07-10", "close": 10.54, "volume": null}, {"date": "2025-07-11", "close": 10.55, "volume": 3716.0}, {"date": "2025-07-14", "close": 10.54, "volume": 6155.0}, {"date": "2025-07-15", "close": 10.54, "volume": 538.0}, {"date": "2025-07-16", "close": 10.54, "volume": null}, {"date": "2025-07-17", "close": 10.55, "volume": 1305.0}, {"date": "2025-07-18", "close": 10.55, "volume": 107.0}, {"date": "2025-07-21", "close": 10.58, "volume": 1326.0}, {"date": "2025-07-22", "close": 10.58, "volume": null}, {"date": "2025-07-23", "close": 10.58, "volume": null}, {"date": "2025-07-24", "close": 10.57, "volume": 1920.0}, {"date": "2025-07-25", "close": 10.57, "volume": null}, {"date": "2025-07-28", "close": 10.57, "volume": null}, {"date": "2025-07-29", "close": 10.56, "volume": 101.0}, {"date": "2025-07-30", "close": 10.56, "volume": null}, {"date": "2025-07-31", "close": 10.57, "volume": 203.0}, {"date": "2025-08-01", "close": 10.57, "volume": null}, {"date": "2025-08-04", "close": 10.58, "volume": 201.0}, {"date": "2025-08-05", "close": 10.5927, "volume": 18703.0}, {"date": "2025-08-06", "close": 10.5862, "volume": 1000.0}, {"date": "2025-08-07", "close": 10.58, "volume": 18396.0}, {"date": "2025-08-08", "close": 10.58, "volume": null}, {"date": "2025-08-11", "close": 10.58, "volume": null}, {"date": "2025-08-12", "close": 10.58, "volume": null}, {"date": "2025-08-13", "close": 10.595, "volume": 104.0}, {"date": "2025-08-14", "close": 10.595, "volume": null}, {"date": "2025-08-15", "close": 10.59, "volume": 2200.0}, {"date": "2025-08-18", "close": 10.6, "volume": 9603.0}, {"date": "2025-08-19", "close": 10.6001, "volume": 3000.0}, {"date": "2025-08-20", "close": 10.605, "volume": 1656.0}, {"date": "2025-08-21", "close": 10.6, "volume": 1177.0}, {"date": "2025-08-22", "close": 10.61, "volume": 1004.0}, {"date": "2025-08-25", "close": 10.62, "volume": 11200.0}, {"date": "2025-08-26", "close": 10.62, "volume": null}, {"date": "2025-08-27", "close": 10.62, "volume": null}, {"date": "2025-08-28", "close": 10.61, "volume": 201.0}, {"date": "2025-08-29", "close": 10.61, "volume": 19217.0}, {"date": "2025-09-02", "close": 10.61, "volume": null}, {"date": "2025-09-03", "close": 10.61, "volume": null}, {"date": "2025-09-04", "close": 10.61, "volume": null}, {"date": "2025-09-05", "close": 10.61, "volume": null}, {"date": "2025-09-08", "close": 10.62, "volume": 1131.0}, {"date": "2025-09-09", "close": 10.62, "volume": null}, {"date": "2025-09-10", "close": 10.62, "volume": 2600.0}, {"date": "2025-09-11", "close": 10.62, "volume": null}, {"date": "2025-09-12", "close": 10.62, "volume": null}, {"date": "2025-09-15", "close": 10.62, "volume": 150.0}, {"date": "2025-09-16", "close": 10.62, "volume": null}, {"date": "2025-09-17", "close": 10.62, "volume": null}, {"date": "2025-09-18", "close": 10.62, "volume": null}, {"date": "2025-09-19", "close": 10.62, "volume": null}, {"date": "2025-09-22", "close": 10.62, "volume": null}, {"date": "2025-09-23", "close": 10.64, "volume": 4901.0}, {"date": "2025-09-24", "close": 10.64, "volume": null}, {"date": "2025-09-25", "close": 10.64, "volume": 955.0}, {"date": "2025-09-26", "close": 10.64, "volume": null}, {"date": "2025-09-29", "close": 10.7, "volume": 13071.0}, {"date": "2025-09-30", "close": 10.74, "volume": 2698.0}, {"date": "2025-10-01", "close": 10.66, "volume": 8892.0}, {"date": "2025-10-02", "close": 10.7, "volume": 9168.0}, {"date": "2025-10-03", "close": 10.7, "volume": 3726.0}, {"date": "2025-10-06", "close": 10.71, "volume": 11063.0}, {"date": "2025-10-07", "close": 10.7, "volume": 6043.0}, {"date": "2025-10-08", "close": 10.66, "volume": 251513.0}, {"date": "2025-10-09", "close": 10.675, "volume": 7060.0}, {"date": "2025-10-10", "close": 10.69, "volume": 9318.0}, {"date": "2025-10-13", "close": 10.725, "volume": 694.0}, {"date": "2025-10-14", "close": 10.7, "volume": 337.0}, {"date": "2025-10-15", "close": 10.78, "volume": 971.0}, {"date": "2025-10-16", "close": 10.69, "volume": 682645.0}, {"date": "2025-10-17", "close": 10.73, "volume": 38957.0}, {"date": "2025-10-20", "close": 10.69, "volume": 21239.0}, {"date": "2025-10-21", "close": 10.7, "volume": 5481.0}, {"date": "2025-10-22", "close": 10.71, "volume": 460170.0}, {"date": "2025-10-23", "close": 10.69, "volume": 669.0}, {"date": "2025-10-24", "close": 10.7, "volume": 1679.0}, {"date": "2025-10-27", "close": 10.7, "volume": 2997.0}, {"date": "2025-10-28", "close": 10.7, "volume": 215273.0}, {"date": "2025-10-29", "close": 10.71, "volume": 214977.0}, {"date": "2025-10-30", "close": 10.705, "volume": 996.0}, {"date": "2025-10-31", "close": 10.71, "volume": 1506.0}, {"date": "2025-11-03", "close": 10.71, "volume": 306787.0}, {"date": "2025-11-04", "close": 10.72, "volume": 12045.0}, {"date": "2025-11-05", "close": 10.7, "volume": 279321.0}, {"date": "2025-11-06", "close": 10.7, "volume": null}, {"date": "2025-11-07", "close": 10.7, "volume": null}, {"date": "2025-11-10", "close": 10.7, "volume": 1383.0}, {"date": "2025-11-11", "close": 10.7, "volume": null}, {"date": "2025-11-12", "close": 10.7, "volume": null}, {"date": "2025-11-13", "close": 10.7, "volume": null}, {"date": "2025-11-14", "close": 10.78, "volume": 104.0}, {"date": "2025-11-17", "close": 10.78, "volume": null}, {"date": "2025-11-18", "close": 10.77, "volume": 208.0}, {"date": "2025-11-19", "close": 10.77, "volume": null}, {"date": "2025-11-20", "close": 10.71, "volume": 4092.0}, {"date": "2025-11-21", "close": 10.77, "volume": 1133.0}, {"date": "2025-11-24", "close": 10.72, "volume": 492.0}, {"date": "2025-11-25", "close": 10.77, "volume": 107.0}, {"date": "2025-11-26", "close": 10.77, "volume": 112.0}, {"date": "2025-11-28", "close": 10.72, "volume": 638.0}, {"date": "2025-12-01", "close": 10.77, "volume": 211.0}, {"date": "2025-12-02", "close": 10.7425, "volume": 844.0}, {"date": "2025-12-03", "close": 10.79, "volume": 103.0}, {"date": "2025-12-04", "close": 10.72, "volume": 837.0}, {"date": "2025-12-05", "close": 10.73, "volume": 10583.0}, {"date": "2025-12-08", "close": 10.77, "volume": 644.0}, {"date": "2025-12-09", "close": 10.77, "volume": null}, {"date": "2025-12-10", "close": 10.72, "volume": 1885.0}, {"date": "2025-12-11", "close": 10.72, "volume": null}, {"date": "2025-12-12", "close": 10.72, "volume": 58732.0}, {"date": "2025-12-15", "close": 10.73, "volume": 1717.0}, {"date": "2025-12-16", "close": 10.74, "volume": 390.0}, {"date": "2025-12-17", "close": 10.74, "volume": 314.0}, {"date": "2025-12-18", "close": 10.74, "volume": null}, {"date": "2025-12-19", "close": 10.74, "volume": null}, {"date": "2025-12-22", "close": 10.74, "volume": null}, {"date": "2025-12-23", "close": 10.8, "volume": 21759.0}, {"date": "2025-12-24", "close": 10.8, "volume": null}, {"date": "2025-12-26", "close": 10.74, "volume": 3985.0}, {"date": "2025-12-29", "close": 10.75, "volume": 3283.0}, {"date": "2025-12-30", "close": 10.75, "volume": null}, {"date": "2025-12-31", "close": 10.75, "volume": null}, {"date": "2026-01-02", "close": 10.75, "volume": null}, {"date": "2026-01-05", "close": 10.72, "volume": 1600.0}, {"date": "2026-01-06", "close": 10.75, "volume": 1506.0}, {"date": "2026-01-07", "close": 10.78, "volume": 1083.0}, {"date": "2026-01-08", "close": 10.99, "volume": 107.0}, {"date": "2026-01-09", "close": 10.99, "volume": null}, {"date": "2026-01-12", "close": 10.79, "volume": 104.0}, {"date": "2026-01-13", "close": 10.75, "volume": 505.0}, {"date": "2026-01-14", "close": 10.75, "volume": 8502.0}, {"date": "2026-01-15", "close": 10.75, "volume": null}, {"date": "2026-01-16", "close": 10.75, "volume": null}, {"date": "2026-01-20", "close": 10.77, "volume": 3216.0}, {"date": "2026-01-21", "close": 10.79, "volume": 1036.0}, {"date": "2026-01-22", "close": 10.8, "volume": 1119.0}, {"date": "2026-01-23", "close": 10.8, "volume": null}, {"date": "2026-01-26", "close": 10.8, "volume": 80118.0}, {"date": "2026-01-27", "close": 10.8, "volume": null}, {"date": "2026-01-28", "close": 10.8, "volume": null}, {"date": "2026-01-29", "close": 10.8, "volume": null}, {"date": "2026-01-30", "close": 10.8, "volume": null}, {"date": "2026-02-02", "close": 10.8, "volume": 834.0}, {"date": "2026-02-03", "close": 10.8, "volume": null}, {"date": "2026-02-04", "close": 10.8, "volume": null}, {"date": "2026-02-05", "close": 10.8, "volume": null}, {"date": "2026-02-06", "close": 10.8, "volume": null}, {"date": "2026-02-09", "close": 10.8, "volume": null}, {"date": "2026-02-10", "close": 10.8, "volume": null}, {"date": "2026-02-11", "close": 10.8, "volume": null}, {"date": "2026-02-12", "close": 10.8, "volume": null}, {"date": "2026-02-13", "close": 10.8, "volume": null}, {"date": "2026-02-17", "close": 10.85, "volume": 1216.0}, {"date": "2026-02-18", "close": 10.82, "volume": 201.0}, {"date": "2026-02-19", "close": 10.85, "volume": 706.0}, {"date": "2026-02-20", "close": 10.85, "volume": null}, {"date": "2026-02-23", "close": 10.85, "volume": null}, {"date": "2026-02-24", "close": 10.85, "volume": null}, {"date": "2026-02-25", "close": 10.86, "volume": 297.0}, {"date": "2026-02-26", "close": 10.86, "volume": null}, {"date": "2026-02-27", "close": 10.86, "volume": null}, {"date": "2026-03-02", "close": 10.8501, "volume": 1653.0}, {"date": "2026-03-03", "close": 10.85, "volume": 487.0}, {"date": "2026-03-04", "close": 10.89, "volume": 1205.0}, {"date": "2026-03-05", "close": 10.85, "volume": 452.0}, {"date": "2026-03-06", "close": 10.85, "volume": null}, {"date": "2026-03-09", "close": 10.85, "volume": null}, {"date": "2026-03-10", "close": 10.9, "volume": 102.0}, {"date": "2026-03-11", "close": 10.91, "volume": 12501.0}, {"date": "2026-03-12", "close": 10.91, "volume": null}, {"date": "2026-03-13", "close": 10.91, "volume": null}, {"date": "2026-03-16", "close": 10.91, "volume": null}, {"date": "2026-03-17", "close": 10.86, "volume": 9000.0}, {"date": "2026-03-18", "close": 10.86, "volume": null}, {"date": "2026-03-19", "close": 10.905, "volume": 3283.0}, {"date": "2026-03-20", "close": 10.91, "volume": 4071.0}, {"date": "2026-03-23", "close": 10.91, "volume": null}, {"date": "2026-03-24", "close": 10.91, "volume": 951156.0}, {"date": "2026-03-25", "close": 10.9, "volume": 101845.0}, {"date": "2026-03-26", "close": 10.93, "volume": 4408.0}, {"date": "2026-03-27", "close": 10.9, "volume": 175.0}, {"date": "2026-03-30", "close": 10.9, "volume": null}, {"date": "2026-03-31", "close": 10.9, "volume": null}, {"date": "2026-04-01", "close": 10.9, "volume": null}, {"date": "2026-04-02", "close": 10.9, "volume": null}, {"date": "2026-04-06", "close": 10.9, "volume": 1706.0}, {"date": "2026-04-07", "close": 10.9, "volume": null}, {"date": "2026-04-08", "close": 10.92, "volume": 4111.0}, {"date": "2026-04-09", "close": 10.93, "volume": 10882.0}, {"date": "2026-04-10", "close": 10.95, "volume": 47803.0}, {"date": "2026-04-13", "close": 10.95, "volume": null}, {"date": "2026-04-14", "close": 10.92, "volume": 7387.0}, {"date": "2026-04-15", "close": 10.92, "volume": null}, {"date": "2026-04-16", "close": 10.91, "volume": 312.0}, {"date": "2026-04-17", "close": 10.93, "volume": 4618.0}, {"date": "2026-04-20", "close": 10.93, "volume": 4852.0}, {"date": "2026-04-21", "close": 10.93, "volume": null}, {"date": "2026-04-22", "close": 10.93, "volume": null}, {"date": "2026-04-23", "close": 10.92, "volume": 1718.0}, {"date": "2026-04-24", "close": 10.92, "volume": null}, {"date": "2026-04-27", "close": 10.92, "volume": null}, {"date": "2026-04-28", "close": 10.92, "volume": null}, {"date": "2026-04-29", "close": 10.92, "volume": null}, {"date": "2026-04-30", "close": 10.92, "volume": null}, {"date": "2026-05-01", "close": 10.92, "volume": null}, {"date": "2026-05-04", "close": 10.92, "volume": 3015.0}, {"date": "2026-05-05", "close": 10.92, "volume": null}, {"date": "2026-05-06", "close": 10.92, "volume": null}, {"date": "2026-05-07", "close": 10.9301, "volume": 5604.0}, {"date": "2026-05-08", "close": 10.9301, "volume": null}, {"date": "2026-05-11", "close": 10.9301, "volume": null}, {"date": "2026-05-12", "close": 10.9301, "volume": null}, {"date": "2026-05-13", "close": 10.93, "volume": 317.0}, {"date": "2026-05-14", "close": 10.93, "volume": null}, {"date": "2026-05-15", "close": 10.92, "volume": 2029.0}, {"date": "2026-05-18", "close": 10.92, "volume": null}, {"date": "2026-05-19", "close": 10.92, "volume": null}, {"date": "2026-05-20", "close": 10.92, "volume": null}, {"date": "2026-05-21", "close": 10.92, "volume": null}, {"date": "2026-05-22", "close": 10.99, "volume": 444.0}, {"date": "2026-05-26", "close": 10.99, "volume": null}, {"date": "2026-05-27", "close": 10.99, "volume": null}, {"date": "2026-05-28", "close": 10.99, "volume": null}, {"date": "2026-05-29", "close": 10.99, "volume": 7300.0}, {"date": "2026-06-01", "close": 11.01, "volume": 103.0}, {"date": "2026-06-02", "close": 11.01, "volume": 114.0}, {"date": "2026-06-03", "close": 11.01, "volume": null}, {"date": "2026-06-04", "close": 11.01, "volume": null}, {"date": "2026-06-05", "close": 11.01, "volume": null}, {"date": "2026-06-08", "close": 11.01, "volume": null}, {"date": "2026-06-09", "close": 11.01, "volume": 750.0}, {"date": "2026-06-10", "close": 10.99, "volume": 2694.0}, {"date": "2026-06-11", "close": 10.99, "volume": 1501.0}, {"date": "2026-06-12", "close": 10.99, "volume": null}, {"date": "2026-06-15", "close": 10.99, "volume": null}, {"date": "2026-06-16", "close": 11.02, "volume": 2200.0}, {"date": "2026-06-17", "close": 11.02, "volume": null}, {"date": "2026-06-18", "close": 11.02, "volume": 7016.0}, {"date": "2026-06-22", "close": 11.02, "volume": null}, {"date": "2026-06-23", "close": 11.03, "volume": 118.0}, {"date": "2026-06-24", "close": 11.03, "volume": null}, {"date": "2026-06-25", "close": 11.03, "volume": null}, {"date": "2026-06-26", "close": 11.03, "volume": null}, {"date": "2026-06-29", "close": 11.0299, "volume": 1815.0}, {"date": "2026-06-30", "close": 11.03, "volume": 968.0}, {"date": "2026-07-01", "close": 11.03, "volume": 2033.0}, {"date": "2026-07-02", "close": 11.03, "volume": null}, {"date": "2026-07-06", "close": 11.03, "volume": null}, {"date": "2026-07-07", "close": 11.03, "volume": null}, {"date": "2026-07-08", "close": 11.03, "volume": null}, {"date": "2026-07-09", "close": 11.03, "volume": null}, {"date": "2026-07-10", "close": 11.0401, "volume": 1010.0}, {"date": "2026-07-13", "close": 11.06, "volume": 4713.0}, {"date": "2026-07-14", "close": 11.07, "volume": 5930.0}, {"date": "2026-07-15", "close": 11.0601, "volume": 678.0}, {"date": "2026-07-16", "close": 11.07, "volume": 329.0}, {"date": "2026-07-17", "close": 11.07, "volume": 508.0}, {"date": "2026-07-20", "close": 11.07, "volume": null}, {"date": "2026-07-21", "close": 11.07, "volume": null}, {"date": "2026-07-22", "close": 11.07, "volume": null}, {"date": "2026-07-23", "close": 11.07, "volume": null}, {"date": "2026-07-24", "close": 11.08, "volume": 30043.0}, {"date": "2026-07-27", "close": 11.07, "volume": 1479.0}, {"date": "2026-07-28", "close": 11.1, "volume": 548.0}, {"date": "2026-07-29", "close": 11.1, "volume": 23752.0}, {"date": "2026-07-30", "close": 11.06, "volume": 263.0}, {"date": "2026-07-31", "close": 11.07, "volume": 422.0}, {"date": "2026-08-03", "close": 11.09, "volume": 600047.0}, {"date": "2026-08-04", "close": 11.0801, "volume": 1534.0}, {"date": "2026-08-05", "close": 11.1, "volume": 1545.0}, {"date": "2026-08-06", "close": 11.0888, "volume": 47445.0}, {"date": "2026-08-07", "close": 11.06, "volume": 5255.0}, {"date": "2026-08-10", "close": 11.12, "volume": 13013.0}, {"date": "2026-08-11", "close": 11.11, "volume": 1559.0}, {"date": "2026-08-12", "close": 11.07, "volume": 9952.0}, {"date": "2026-08-13", "close": 11.075, "volume": 2913.0}, {"date": "2026-08-14", "close": 11.09, "volume": 2243.0}, {"date": "2026-08-17", "close": 9.29, "volume": 8188.0}, {"date": "2026-08-18", "close": 10.0001, "volume": 12726.0}, {"date": "2026-08-19", "close": 11.195, "volume": 16876.0}, {"date": "2026-08-20", "close": 12.73, "volume": 276657.0}, {"date": "2026-08-21", "close": 58.0, "volume": 3150789.0}, {"date": "2026-08-24", "close": 51.04, "volume": 430490.0}, {"date": "2026-08-25", "close": 51.09, "volume": 99424.0}, {"date": "2026-08-26", "close": 48.89, "volume": 46161.0}, {"date": "2026-08-27", "close": 51.99, "volume": 82260.0}, {"date": "2026-08-28", "close": 52.05, "volume": 56016.0}, {"date": "2026-08-31", "close": 43.01, "volume": 29135.0}, {"date": "2026-09-01", "close": 41.5, "volume": 15682.0}, {"date": "2026-09-02", "close": 43.0, "volume": 23910.0}, {"date": "2026-09-03", "close": 42.04, "volume": 11749.0}, {"date": "2026-09-04", "close": 41.5, "volume": 9590.0}, {"date": "2026-09-08", "close": 41.56, "volume": 10086.0}, {"date": "2026-09-09", "close": 32.0, "volume": 9013.0}, {"date": "2026-09-10", "close": 32.01, "volume": 48534.0}, {"date": "2026-09-11", "close": 30.1, "volume": 7830.0}, {"date": "2026-09-14", "close": 29.21, "volume": 5363.0}, {"date": "2026-09-15", "close": 33.15, "volume": 62686.0}, {"date": "2026-09-16", "close": 41.5, "volume": 37215.0}, {"date": "2026-09-17", "close": 41.12, "volume": 13582.0}, {"date": "2026-09-18", "close": 40.5, "volume": 6238.0}, {"date": "2026-09-21", "close": 37.51, "volume": 13853.0}, {"date": "2026-09-22", "close": 36.0, "volume": 7892.0}], "refreshing": true}