{"ticker": "RIBB", "overview": {"name": "Ribbon Acquisition Corp - Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "RIBB", "has_prices": true, "as_of": "2026-09-22", "last": 8.1233, "prev_close": 7.575, "change": 0.5483000000000002, "change_pct": 0.07238283828382841, "session_volume": 32735.0, "vwap_5": 7.736642211809261, "vwap_20": 10.528978064318737, "vwap_60": 10.540405316341197, "vwap_250": 10.487977748261526, "high_52w": 13.69, "low_52w": 7.41, "avg_volume_20": 56671.05, "sessions": 388, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-021487", "src": "13DG", "ticker": "RIBB", "cik": "2035016", "company": "Ribbon Acquisition Corp", "company_raw": "Ribbon Acquisition Corp.", "who": "Ribbon Acquisition Corp.", "who_key": "Ribbon 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": "Ribbon Acquisition Corp. takes a 7.77% passive stake in RIBB", "source_url": "https://www.sec.gov/Archives/edgar/data/2035016/0001140361-26-021487-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0002048251-26-003786", "src": "13DG", "ticker": "RIBB", "cik": "2035016", "company": "Ribbon Acquisition Corp", "company_raw": "Ribbon Acquisition Corp.", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners 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": "Polar Asset Management Partners Inc. moves to a 2.1% passive stake in RIBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003786-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001393825-26-000039", "src": "13DG", "ticker": "RIBB", "cik": "2035016", "company": "Ribbon Acquisition Corp", "company_raw": "Ribbon Acquisition Corp.", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "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": "Hudson Bay Capital Management LP takes a 5.22% passive stake in RIBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000039-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "13DG-0001628280-26-032830", "src": "13DG", "ticker": "RIBB", "cik": "2035016", "company": "Ribbon Acquisition Corp", "company_raw": "Ribbon Acquisition Corp.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BERKLEY W R CORP adjusts its stake in RIBB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032830-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-021487", "src": "13DG", "ticker": "RIBB", "cik": "2035016", "company": "Ribbon Acquisition Corp", "company_raw": "Ribbon Acquisition Corp.", "who": "Ribbon Acquisition Corp.", "who_key": "Ribbon 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": "Ribbon Acquisition Corp. takes a 7.77% passive stake in RIBB", "source_url": "https://www.sec.gov/Archives/edgar/data/2035016/0001140361-26-021487-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0002048251-26-003786", "src": "13DG", "ticker": "RIBB", "cik": "2035016", "company": "Ribbon Acquisition Corp", "company_raw": "Ribbon Acquisition Corp.", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners 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": "Polar Asset Management Partners Inc. moves to a 2.1% passive stake in RIBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003786-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247187}, {"id": "13DG-0001393825-26-000039", "src": "13DG", "ticker": "RIBB", "cik": "2035016", "company": "Ribbon Acquisition Corp", "company_raw": "Ribbon Acquisition Corp.", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "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": "Hudson Bay Capital Management LP takes a 5.22% passive stake in RIBB", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000039-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251507}, {"id": "13DG-0001628280-26-032830", "src": "13DG", "ticker": "RIBB", "cik": "2035016", "company": "Ribbon Acquisition Corp", "company_raw": "Ribbon Acquisition Corp.", "who": "Berkley W R Corp", "who_key": "BERKLEY W R CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BERKLEY W R CORP adjusts its stake in RIBB (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032830-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257267}], "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": "Ribbon Acquisition Corp - Rights", "new_value": "Ribbon Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002035016", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002035016", "applied": 1, "detected_at": "2026-10-27T10:10:31.096811"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RIBBR", "new_value": "Ribbon Acquisition Corp - Rights", "effective": "", "evidence": "RIBBR is listed again under the same company (Ribbon Acquisition Corp - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.958776"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RIBB", "new_value": "Ribbon Acquisition Corp - Class A Ordinary Shares", "effective": "", "evidence": "RIBB is listed again under the same company (Ribbon Acquisition Corp - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.958706"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "RIBBU", "new_value": "Ribbon Acquisition Corp - Unit", "effective": "", "evidence": "RIBBU is listed again under the same company (Ribbon Acquisition Corp - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.647268"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "RIBB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-03-07", "close": 9.97, "volume": 151411.0}, {"date": "2025-03-10", "close": 9.95, "volume": 1340.0}, {"date": "2025-03-11", "close": 9.96, "volume": 101000.0}, {"date": "2025-03-12", "close": 9.96, "volume": null}, {"date": "2025-03-13", "close": 9.975, "volume": 199234.0}, {"date": "2025-03-14", "close": 9.97, "volume": 4594.0}, {"date": "2025-03-17", "close": 9.975, "volume": 8957.0}, {"date": "2025-03-18", "close": 9.97, "volume": 36293.0}, {"date": "2025-03-19", "close": 9.97, "volume": 251.0}, {"date": "2025-03-20", "close": 9.97, "volume": 212.0}, {"date": "2025-03-21", "close": 9.975, "volume": 5176.0}, {"date": "2025-03-24", "close": 9.97, "volume": 148940.0}, {"date": "2025-03-25", "close": 9.97, "volume": 11141.0}, {"date": "2025-03-26", "close": 9.98, "volume": 689762.0}, {"date": "2025-03-27", "close": 9.98, "volume": 52582.0}, {"date": "2025-03-28", "close": 9.98, "volume": 22452.0}, {"date": "2025-03-31", "close": 9.98, "volume": 46531.0}, {"date": "2025-04-01", "close": 10.04, "volume": 50292.0}, {"date": "2025-04-02", "close": 10.04, "volume": null}, {"date": "2025-04-03", "close": 10.04, "volume": null}, {"date": "2025-04-04", "close": 10.04, "volume": null}, {"date": "2025-04-07", "close": 9.98, "volume": 185.0}, {"date": "2025-04-08", "close": 10.0142, "volume": 1416.0}, {"date": "2025-04-09", "close": 9.98, "volume": 4735.0}, {"date": "2025-04-10", "close": 10.02, "volume": 3346.0}, {"date": "2025-04-11", "close": 10.01, "volume": 5262.0}, {"date": "2025-04-14", "close": 10.0, "volume": 6721.0}, {"date": "2025-04-15", "close": 10.01, "volume": 536.0}, {"date": "2025-04-16", "close": 10.0, "volume": 708.0}, {"date": "2025-04-17", "close": 10.0, "volume": null}, {"date": "2025-04-21", "close": 10.0, "volume": 973.0}, {"date": "2025-04-22", "close": 10.0252, "volume": 1038.0}, {"date": "2025-04-23", "close": 10.0252, "volume": null}, {"date": "2025-04-24", "close": 10.0252, "volume": null}, {"date": "2025-04-25", "close": 10.0252, "volume": null}, {"date": "2025-04-28", "close": 10.0252, "volume": null}, {"date": "2025-04-29", "close": 10.03, "volume": 21114.0}, {"date": "2025-04-30", "close": 10.04, "volume": 154245.0}, {"date": "2025-05-01", "close": 10.01, "volume": 604.0}, {"date": "2025-05-02", "close": 10.0401, "volume": 1082.0}, {"date": "2025-05-05", "close": 10.0401, "volume": null}, {"date": "2025-05-06", "close": 10.04, "volume": 101.0}, {"date": "2025-05-07", "close": 10.04, "volume": null}, {"date": "2025-05-08", "close": 10.04, "volume": null}, {"date": "2025-05-09", "close": 10.04, "volume": null}, {"date": "2025-05-12", "close": 10.04, "volume": null}, {"date": "2025-05-13", "close": 10.08, "volume": 305.0}, {"date": "2025-05-14", "close": 10.08, "volume": null}, {"date": "2025-05-15", "close": 10.08, "volume": null}, {"date": "2025-05-16", "close": 10.06, "volume": 194.0}, {"date": "2025-05-19", "close": 10.06, "volume": null}, {"date": "2025-05-20", "close": 10.06, "volume": 112.0}, {"date": "2025-05-21", "close": 10.06, "volume": null}, {"date": "2025-05-22", "close": 10.06, "volume": null}, {"date": "2025-05-23", "close": 10.06, "volume": null}, {"date": "2025-05-27", "close": 10.06, "volume": null}, {"date": "2025-05-28", "close": 10.08, "volume": 204.0}, {"date": "2025-05-29", "close": 10.08, "volume": null}, {"date": "2025-05-30", "close": 10.08, "volume": null}, {"date": "2025-06-02", "close": 10.08, "volume": null}, {"date": "2025-06-03", "close": 10.0855, "volume": 2001.0}, {"date": "2025-06-04", "close": 10.0855, "volume": null}, {"date": "2025-06-05", "close": 10.08, "volume": 100.0}, {"date": "2025-06-06", "close": 10.08, "volume": null}, {"date": "2025-06-09", "close": 10.08, "volume": null}, {"date": "2025-06-10", "close": 10.08, "volume": null}, {"date": "2025-06-11", "close": 10.08, "volume": null}, {"date": "2025-06-12", "close": 10.08, "volume": null}, {"date": "2025-06-13", "close": 10.08, "volume": null}, {"date": "2025-06-16", "close": 10.1, "volume": 19415.0}, {"date": "2025-06-17", "close": 10.11, "volume": 1043.0}, {"date": "2025-06-18", "close": 10.11, "volume": null}, {"date": "2025-06-20", "close": 10.11, "volume": null}, {"date": "2025-06-23", "close": 10.11, "volume": null}, {"date": "2025-06-24", "close": 10.11, "volume": null}, {"date": "2025-06-25", "close": 10.11, "volume": null}, {"date": "2025-06-26", "close": 10.11, "volume": null}, {"date": "2025-06-27", "close": 10.11, "volume": null}, {"date": "2025-06-30", "close": 10.11, "volume": null}, {"date": "2025-07-01", "close": 10.15, "volume": 126520.0}, {"date": "2025-07-02", "close": 10.15, "volume": null}, {"date": "2025-07-03", "close": 10.145, "volume": 5500.0}, {"date": "2025-07-07", "close": 10.1599, "volume": 8149.0}, {"date": "2025-07-08", "close": 10.16, "volume": 74612.0}, {"date": "2025-07-09", "close": 10.16, "volume": null}, {"date": "2025-07-10", "close": 10.16, "volume": null}, {"date": "2025-07-11", "close": 10.15, "volume": 3001.0}, {"date": "2025-07-14", "close": 10.15, "volume": null}, {"date": "2025-07-15", "close": 10.15, "volume": null}, {"date": "2025-07-16", "close": 10.15, "volume": null}, {"date": "2025-07-17", "close": 10.15, "volume": null}, {"date": "2025-07-18", "close": 10.15, "volume": null}, {"date": "2025-07-21", "close": 10.18, "volume": 1402.0}, {"date": "2025-07-22", "close": 10.18, "volume": null}, {"date": "2025-07-23", "close": 10.18, "volume": null}, {"date": "2025-07-24", "close": 10.18, "volume": null}, {"date": "2025-07-25", "close": 10.1807, "volume": 1500.0}, {"date": "2025-07-28", "close": 10.1807, "volume": null}, {"date": "2025-07-29", "close": 10.1807, "volume": null}, {"date": "2025-07-30", "close": 10.19, "volume": 1006.0}, {"date": "2025-07-31", "close": 10.19, "volume": null}, {"date": "2025-08-01", "close": 10.19, "volume": null}, {"date": "2025-08-04", "close": 10.19, "volume": null}, {"date": "2025-08-05", "close": 10.19, "volume": null}, {"date": "2025-08-06", "close": 10.19, "volume": null}, {"date": "2025-08-07", "close": 10.19, "volume": null}, {"date": "2025-08-08", "close": 10.19, "volume": null}, {"date": "2025-08-11", "close": 10.19, "volume": 325.0}, {"date": "2025-08-12", "close": 10.19, "volume": 102.0}, {"date": "2025-08-13", "close": 10.19, "volume": null}, {"date": "2025-08-14", "close": 10.19, "volume": null}, {"date": "2025-08-15", "close": 10.19, "volume": null}, {"date": "2025-08-18", "close": 10.2, "volume": 12167.0}, {"date": "2025-08-19", "close": 10.2, "volume": 120.0}, {"date": "2025-08-20", "close": 10.2, "volume": null}, {"date": "2025-08-21", "close": 10.2, "volume": null}, {"date": "2025-08-22", "close": 10.2, "volume": null}, {"date": "2025-08-25", "close": 10.2, "volume": null}, {"date": "2025-08-26", "close": 10.2, "volume": null}, {"date": "2025-08-27", "close": 10.2, "volume": null}, {"date": "2025-08-28", "close": 10.21, "volume": 14253.0}, {"date": "2025-08-29", "close": 10.21, "volume": null}, {"date": "2025-09-02", "close": 10.21, "volume": null}, {"date": "2025-09-03", "close": 10.21, "volume": null}, {"date": "2025-09-04", "close": 10.21, "volume": null}, {"date": "2025-09-05", "close": 10.21, "volume": null}, {"date": "2025-09-08", "close": 10.21, "volume": null}, {"date": "2025-09-09", "close": 10.21, "volume": null}, {"date": "2025-09-10", "close": 10.21, "volume": null}, {"date": "2025-09-11", "close": 10.21, "volume": null}, {"date": "2025-09-12", "close": 10.21, "volume": null}, {"date": "2025-09-15", "close": 10.21, "volume": null}, {"date": "2025-09-16", "close": 10.23, "volume": 6052.0}, {"date": "2025-09-17", "close": 10.23, "volume": 6010.0}, {"date": "2025-09-18", "close": 10.23, "volume": null}, {"date": "2025-09-19", "close": 10.25, "volume": 205.0}, {"date": "2025-09-22", "close": 10.245, "volume": 208.0}, {"date": "2025-09-23", "close": 10.24, "volume": 868.0}, {"date": "2025-09-24", "close": 10.24, "volume": 802.0}, {"date": "2025-09-25", "close": 10.24, "volume": 780.0}, {"date": "2025-09-26", "close": 10.25, "volume": 5686.0}, {"date": "2025-09-29", "close": 10.24, "volume": 804.0}, {"date": "2025-09-30", "close": 10.24, "volume": 704.0}, {"date": "2025-10-01", "close": 10.24, "volume": 650.0}, {"date": "2025-10-02", "close": 10.24, "volume": 602.0}, {"date": "2025-10-03", "close": 10.26, "volume": 11473.0}, {"date": "2025-10-06", "close": 10.25, "volume": 792.0}, {"date": "2025-10-07", "close": 10.25, "volume": 729.0}, {"date": "2025-10-08", "close": 10.25, "volume": 674.0}, {"date": "2025-10-09", "close": 10.25, "volume": 623.0}, {"date": "2025-10-10", "close": 10.25, "volume": 576.0}, {"date": "2025-10-13", "close": 10.26, "volume": 6532.0}, {"date": "2025-10-14", "close": 10.25, "volume": 645.0}, {"date": "2025-10-15", "close": 10.27, "volume": 1725.0}, {"date": "2025-10-16", "close": 10.26, "volume": 578.0}, {"date": "2025-10-17", "close": 10.26, "volume": 534.0}, {"date": "2025-10-20", "close": 10.2799, "volume": 699.0}, {"date": "2025-10-21", "close": 10.28, "volume": 1961.0}, {"date": "2025-10-22", "close": 10.27, "volume": 464.0}, {"date": "2025-10-23", "close": 10.27, "volume": 429.0}, {"date": "2025-10-24", "close": 10.27, "volume": 734.0}, {"date": "2025-10-27", "close": 10.28, "volume": 6678.0}, {"date": "2025-10-28", "close": 10.27, "volume": 508.0}, {"date": "2025-10-29", "close": 10.28, "volume": 473.0}, {"date": "2025-10-30", "close": 10.28, "volume": 442.0}, {"date": "2025-10-31", "close": 10.28, "volume": 399.0}, {"date": "2025-11-03", "close": 10.28, "volume": 369.0}, {"date": "2025-11-04", "close": 10.29, "volume": 1341.0}, {"date": "2025-11-05", "close": 10.29, "volume": 344.0}, {"date": "2025-11-06", "close": 10.29, "volume": 315.0}, {"date": "2025-11-07", "close": 10.29, "volume": 293.0}, {"date": "2025-11-10", "close": 10.3, "volume": 33954.0}, {"date": "2025-11-11", "close": 10.3048, "volume": 1665.0}, {"date": "2025-11-12", "close": 10.3, "volume": 1033.0}, {"date": "2025-11-13", "close": 10.3, "volume": 1455.0}, {"date": "2025-11-14", "close": 10.31, "volume": 3193.0}, {"date": "2025-11-17", "close": 10.3, "volume": 883.0}, {"date": "2025-11-18", "close": 10.31, "volume": 888.0}, {"date": "2025-11-19", "close": 10.31, "volume": 808.0}, {"date": "2025-11-20", "close": 10.31, "volume": 991.0}, {"date": "2025-11-21", "close": 10.31, "volume": 658.0}, {"date": "2025-11-24", "close": 10.31, "volume": 607.0}, {"date": "2025-11-25", "close": 10.31, "volume": 559.0}, {"date": "2025-11-26", "close": 10.34, "volume": 9187.0}, {"date": "2025-11-28", "close": 10.31, "volume": 783.0}, {"date": "2025-12-01", "close": 10.32, "volume": 748.0}, {"date": "2025-12-02", "close": 10.32, "volume": 632.0}, {"date": "2025-12-03", "close": 10.3499, "volume": 6960.0}, {"date": "2025-12-04", "close": 10.3366, "volume": 32158.0}, {"date": "2025-12-05", "close": 10.345, "volume": 2423.0}, {"date": "2025-12-08", "close": 10.33, "volume": 5306.0}, {"date": "2025-12-09", "close": 10.35, "volume": 2326.0}, {"date": "2025-12-10", "close": 10.35, "volume": 30077.0}, {"date": "2025-12-11", "close": 10.345, "volume": 21225.0}, {"date": "2025-12-12", "close": 10.3403, "volume": 2719.0}, {"date": "2025-12-15", "close": 10.34, "volume": 3437.0}, {"date": "2025-12-16", "close": 10.35, "volume": 2291.0}, {"date": "2025-12-17", "close": 10.3979, "volume": 290456.0}, {"date": "2025-12-18", "close": 10.3684, "volume": 9286.0}, {"date": "2025-12-19", "close": 10.365, "volume": 18645.0}, {"date": "2025-12-22", "close": 10.35, "volume": 21496.0}, {"date": "2025-12-23", "close": 10.365, "volume": 14095.0}, {"date": "2025-12-24", "close": 10.4099, "volume": 8626.0}, {"date": "2025-12-26", "close": 10.371, "volume": 7181.0}, {"date": "2025-12-29", "close": 10.37, "volume": 10894.0}, {"date": "2025-12-30", "close": 10.38, "volume": 7734.0}, {"date": "2025-12-31", "close": 10.38, "volume": 35798.0}, {"date": "2026-01-02", "close": 10.36, "volume": 6191.0}, {"date": "2026-01-05", "close": 10.405, "volume": 8513.0}, {"date": "2026-01-06", "close": 10.41, "volume": 7380.0}, {"date": "2026-01-07", "close": 10.49, "volume": 10936.0}, {"date": "2026-01-08", "close": 10.51, "volume": 2815.0}, {"date": "2026-01-09", "close": 10.5, "volume": 3676.0}, {"date": "2026-01-12", "close": 10.64, "volume": 32858.0}, {"date": "2026-01-13", "close": 10.5, "volume": 237728.0}, {"date": "2026-01-14", "close": 10.505, "volume": 9919.0}, {"date": "2026-01-15", "close": 10.48, "volume": 3855.0}, {"date": "2026-01-16", "close": 10.41, "volume": 5318.0}, {"date": "2026-01-20", "close": 10.47, "volume": 455.0}, {"date": "2026-01-21", "close": 10.47, "volume": 1171.0}, {"date": "2026-01-22", "close": 10.4718, "volume": 605.0}, {"date": "2026-01-23", "close": 10.47, "volume": 2331.0}, {"date": "2026-01-26", "close": 10.47, "volume": 1350.0}, {"date": "2026-01-27", "close": 10.47, "volume": 148.0}, {"date": "2026-01-28", "close": 10.47, "volume": 137.0}, {"date": "2026-01-29", "close": 10.47, "volume": 125.0}, {"date": "2026-01-30", "close": 10.47, "volume": 174.0}, {"date": "2026-02-02", "close": 10.4748, "volume": 1066.0}, {"date": "2026-02-03", "close": 10.47, "volume": 234.0}, {"date": "2026-02-04", "close": 10.47, "volume": 166.0}, {"date": "2026-02-05", "close": 10.46, "volume": 663.0}, {"date": "2026-02-06", "close": 10.46, "volume": 419.0}, {"date": "2026-02-09", "close": 10.44, "volume": 3258.0}, {"date": "2026-02-10", "close": 10.46, "volume": 129.0}, {"date": "2026-02-11", "close": 10.4679, "volume": 308.0}, {"date": "2026-02-12", "close": 10.46, "volume": 676.0}, {"date": "2026-02-13", "close": 10.46, "volume": 3019.0}, {"date": "2026-02-17", "close": 10.46, "volume": null}, {"date": "2026-02-18", "close": 10.46, "volume": null}, {"date": "2026-02-19", "close": 10.46, "volume": null}, {"date": "2026-02-20", "close": 10.5001, "volume": 2560.0}, {"date": "2026-02-23", "close": 10.5001, "volume": null}, {"date": "2026-02-24", "close": 10.5001, "volume": null}, {"date": "2026-02-25", "close": 10.52, "volume": 2197.0}, {"date": "2026-02-26", "close": 10.52, "volume": null}, {"date": "2026-02-27", "close": 10.52, "volume": null}, {"date": "2026-03-02", "close": 10.59, "volume": 655.0}, {"date": "2026-03-03", "close": 10.59, "volume": null}, {"date": "2026-03-04", "close": 10.59, "volume": null}, {"date": "2026-03-05", "close": 10.59, "volume": null}, {"date": "2026-03-06", "close": 10.59, "volume": null}, {"date": "2026-03-09", "close": 10.5, "volume": 135.0}, {"date": "2026-03-10", "close": 10.5, "volume": null}, {"date": "2026-03-11", "close": 10.5, "volume": null}, {"date": "2026-03-12", "close": 10.5, "volume": null}, {"date": "2026-03-13", "close": 10.5, "volume": null}, {"date": "2026-03-16", "close": 10.5, "volume": null}, {"date": "2026-03-17", "close": 10.5, "volume": null}, {"date": "2026-03-18", "close": 10.5, "volume": null}, {"date": "2026-03-19", "close": 10.5, "volume": null}, {"date": "2026-03-20", "close": 10.5, "volume": null}, {"date": "2026-03-23", "close": 10.5, "volume": null}, {"date": "2026-03-24", "close": 10.5, "volume": null}, {"date": "2026-03-25", "close": 10.5, "volume": null}, {"date": "2026-03-26", "close": 10.5, "volume": null}, {"date": "2026-03-27", "close": 10.51, "volume": 27741.0}, {"date": "2026-03-30", "close": 10.51, "volume": null}, {"date": "2026-03-31", "close": 10.51, "volume": 7988.0}, {"date": "2026-04-01", "close": 10.51, "volume": null}, {"date": "2026-04-02", "close": 10.51, "volume": 5001.0}, {"date": "2026-04-06", "close": 10.51, "volume": null}, {"date": "2026-04-07", "close": 10.51, "volume": null}, {"date": "2026-04-08", "close": 10.51, "volume": null}, {"date": "2026-04-09", "close": 10.51, "volume": null}, {"date": "2026-04-10", "close": 10.51, "volume": null}, {"date": "2026-04-13", "close": 10.51, "volume": null}, {"date": "2026-04-14", "close": 10.51, "volume": null}, {"date": "2026-04-15", "close": 10.51, "volume": null}, {"date": "2026-04-16", "close": 10.51, "volume": null}, {"date": "2026-04-17", "close": 10.51, "volume": null}, {"date": "2026-04-20", "close": 10.51, "volume": null}, {"date": "2026-04-21", "close": 10.51, "volume": null}, {"date": "2026-04-22", "close": 10.51, "volume": null}, {"date": "2026-04-23", "close": 10.51, "volume": null}, {"date": "2026-04-24", "close": 10.6, "volume": 43616.0}, {"date": "2026-04-27", "close": 10.6, "volume": null}, {"date": "2026-04-28", "close": 10.61, "volume": 9002.0}, {"date": "2026-04-29", "close": 10.61, "volume": null}, {"date": "2026-04-30", "close": 10.61, "volume": null}, {"date": "2026-05-01", "close": 10.63, "volume": 2707.0}, {"date": "2026-05-04", "close": 10.63, "volume": null}, {"date": "2026-05-05", "close": 10.63, "volume": null}, {"date": "2026-05-06", "close": 10.63, "volume": null}, {"date": "2026-05-07", "close": 10.63, "volume": null}, {"date": "2026-05-08", "close": 10.63, "volume": null}, {"date": "2026-05-11", "close": 10.63, "volume": null}, {"date": "2026-05-12", "close": 10.63, "volume": null}, {"date": "2026-05-13", "close": 10.63, "volume": null}, {"date": "2026-05-14", "close": 10.63, "volume": null}, {"date": "2026-05-15", "close": 10.63, "volume": null}, {"date": "2026-05-18", "close": 10.63, "volume": null}, {"date": "2026-05-19", "close": 10.63, "volume": null}, {"date": "2026-05-20", "close": 10.63, "volume": null}, {"date": "2026-05-21", "close": 10.99, "volume": 580.0}, {"date": "2026-05-22", "close": 10.99, "volume": null}, {"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": null}, {"date": "2026-06-01", "close": 10.99, "volume": null}, {"date": "2026-06-02", "close": 10.99, "volume": null}, {"date": "2026-06-03", "close": 10.99, "volume": null}, {"date": "2026-06-04", "close": 10.71, "volume": 489.0}, {"date": "2026-06-05", "close": 10.71, "volume": null}, {"date": "2026-06-08", "close": 10.7101, "volume": 7495.0}, {"date": "2026-06-09", "close": 10.78, "volume": 2511.0}, {"date": "2026-06-10", "close": 10.7101, "volume": 3601.0}, {"date": "2026-06-11", "close": 10.75, "volume": 2490.0}, {"date": "2026-06-12", "close": 10.72, "volume": 2110.0}, {"date": "2026-06-15", "close": 10.72, "volume": null}, {"date": "2026-06-16", "close": 10.75, "volume": 1368.0}, {"date": "2026-06-17", "close": 10.75, "volume": null}, {"date": "2026-06-18", "close": 10.75, "volume": null}, {"date": "2026-06-22", "close": 10.84, "volume": 485.0}, {"date": "2026-06-23", "close": 10.84, "volume": null}, {"date": "2026-06-24", "close": 10.84, "volume": null}, {"date": "2026-06-25", "close": 10.75, "volume": 195.0}, {"date": "2026-06-26", "close": 10.75, "volume": null}, {"date": "2026-06-29", "close": 10.75, "volume": null}, {"date": "2026-06-30", "close": 10.76, "volume": 15006.0}, {"date": "2026-07-01", "close": 10.76, "volume": null}, {"date": "2026-07-02", "close": 10.76, "volume": null}, {"date": "2026-07-06", "close": 10.76, "volume": null}, {"date": "2026-07-07", "close": 10.76, "volume": null}, {"date": "2026-07-08", "close": 10.76, "volume": null}, {"date": "2026-07-09", "close": 10.76, "volume": null}, {"date": "2026-07-10", "close": 10.76, "volume": null}, {"date": "2026-07-13", "close": 10.76, "volume": null}, {"date": "2026-07-14", "close": 10.78, "volume": 5182.0}, {"date": "2026-07-15", "close": 10.78, "volume": null}, {"date": "2026-07-16", "close": 10.78, "volume": null}, {"date": "2026-07-17", "close": 10.78, "volume": null}, {"date": "2026-07-20", "close": 10.8, "volume": 10501.0}, {"date": "2026-07-21", "close": 10.8, "volume": null}, {"date": "2026-07-22", "close": 10.8, "volume": null}, {"date": "2026-07-23", "close": 10.81, "volume": 106.0}, {"date": "2026-07-24", "close": 10.81, "volume": null}, {"date": "2026-07-27", "close": 10.82, "volume": 5423.0}, {"date": "2026-07-28", "close": 10.82, "volume": null}, {"date": "2026-07-29", "close": 10.82, "volume": null}, {"date": "2026-07-30", "close": 10.82, "volume": null}, {"date": "2026-07-31", "close": 10.82, "volume": null}, {"date": "2026-08-03", "close": 10.82, "volume": null}, {"date": "2026-08-04", "close": 10.82, "volume": null}, {"date": "2026-08-05", "close": 10.82, "volume": null}, {"date": "2026-08-06", "close": 10.82, "volume": null}, {"date": "2026-08-07", "close": 10.82, "volume": null}, {"date": "2026-08-10", "close": 10.82, "volume": null}, {"date": "2026-08-11", "close": 10.82, "volume": null}, {"date": "2026-08-12", "close": 10.82, "volume": null}, {"date": "2026-08-13", "close": 10.82, "volume": 1315.0}, {"date": "2026-08-14", "close": 10.82, "volume": null}, {"date": "2026-08-17", "close": 10.82, "volume": null}, {"date": "2026-08-18", "close": 10.82, "volume": null}, {"date": "2026-08-19", "close": 10.82, "volume": null}, {"date": "2026-08-20", "close": 10.82, "volume": null}, {"date": "2026-08-21", "close": 10.87, "volume": 1616.0}, {"date": "2026-08-24", "close": 10.8699, "volume": 9417.0}, {"date": "2026-08-25", "close": 10.875, "volume": 1016.0}, {"date": "2026-08-26", "close": 10.875, "volume": 1530.0}, {"date": "2026-08-27", "close": 10.86, "volume": 5015.0}, {"date": "2026-08-28", "close": 10.86, "volume": null}, {"date": "2026-08-31", "close": 10.86, "volume": null}, {"date": "2026-09-01", "close": 10.86, "volume": null}, {"date": "2026-09-02", "close": 10.85, "volume": 220126.0}, {"date": "2026-09-03", "close": 10.85, "volume": 366663.0}, {"date": "2026-09-04", "close": 10.9, "volume": 1193.0}, {"date": "2026-09-08", "close": 10.89, "volume": 747.0}, {"date": "2026-09-09", "close": 13.69, "volume": 160551.0}, {"date": "2026-09-10", "close": 11.15, "volume": 14345.0}, {"date": "2026-09-11", "close": 10.2, "volume": 71910.0}, {"date": "2026-09-14", "close": 8.4, "volume": 120344.0}, {"date": "2026-09-15", "close": 8.1, "volume": 33002.0}, {"date": "2026-09-16", "close": 7.6, "volume": 51682.0}, {"date": "2026-09-17", "close": 7.41, "volume": 12663.0}, {"date": "2026-09-18", "close": 7.7, "volume": 23955.0}, {"date": "2026-09-21", "close": 7.575, "volume": 3596.0}, {"date": "2026-09-22", "close": 8.1233, "volume": 32735.0}], "refreshing": true}