{"ticker": "SBXD", "overview": {"name": "SilverBox Corp IV Class A Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE", "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": "SBXD", "has_prices": true, "as_of": "2026-09-09", "last": 10.86, "prev_close": 10.86, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.868267477203647, "vwap_20": 10.821876920254963, "vwap_60": 10.846337794886997, "vwap_250": 10.630385426134955, "high_52w": 11.2, "low_52w": 10.51, "avg_volume_20": 68539.65, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000159", "src": "13DG", "ticker": "SBXD", "cik": "2015947", "company": "SilverBox Corp IV", "company_raw": "SilverBox Corp IV", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.95% passive stake in SBXD", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000159-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001628280-26-054461", "src": "13DG", "ticker": "SBXD", "cik": "2015947", "company": "SilverBox Corp IV", "company_raw": "SilverBox Corp IV", "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 SBXD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-054461-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "13DG-0000312069-26-000169", "src": "13DG", "ticker": "SBXD", "cik": "2015947", "company": "SilverBox Corp IV", "company_raw": "SilverBox Corp IV", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARCLAYS PLC takes a 7% passive stake in SBXD", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000169-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001628280-26-032852", "src": "13DG", "ticker": "SBXD", "cik": "2015947", "company": "SilverBox Corp IV", "company_raw": "SilverBox Corp IV", "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 SBXD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032852-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000159", "src": "13DG", "ticker": "SBXD", "cik": "2015947", "company": "SilverBox Corp IV", "company_raw": "SilverBox Corp IV", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.95% passive stake in SBXD", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000159-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118967}, {"id": "13DG-0001628280-26-054461", "src": "13DG", "ticker": "SBXD", "cik": "2015947", "company": "SilverBox Corp IV", "company_raw": "SilverBox Corp IV", "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 SBXD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-054461-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127607}, {"id": "13DG-0000312069-26-000169", "src": "13DG", "ticker": "SBXD", "cik": "2015947", "company": "SilverBox Corp IV", "company_raw": "SilverBox Corp IV", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARCLAYS PLC takes a 7% passive stake in SBXD", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000169-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0001628280-26-032852", "src": "13DG", "ticker": "SBXD", "cik": "2015947", "company": "SilverBox Corp IV", "company_raw": "SilverBox Corp IV", "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 SBXD (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032852-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257207}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SBXD", "new_value": "SilverBox Corp IV Class A Ordinary Shares", "effective": "", "evidence": "SBXD is listed again under the same company (SilverBox Corp IV Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-10-27T10:12:10.978209"}, {"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "SBXDF", "new_value": "", "effective": "", "evidence": "SBXDF no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-27T10:12:10.773883"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "SBXD", "new_value": "SBXDF", "effective": "", "evidence": "EDGAR now lists CIK 0002015947 under SBXDF (was SBXD)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002015947", "applied": 1, "detected_at": "2026-10-27T10:11:47.726960"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "SilverBox Corp IV Class A Ordinary Shares", "new_value": "SilverBox Corp IV", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002015947", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002015947", "applied": 1, "detected_at": "2026-10-27T10:11:47.726245"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SBXD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-10-07", "close": 9.98, "volume": 2881.0}, {"date": "2024-10-08", "close": 9.98, "volume": null}, {"date": "2024-10-09", "close": 9.99, "volume": 21010.0}, {"date": "2024-10-10", "close": 10.0, "volume": 1446.0}, {"date": "2024-10-11", "close": 10.0, "volume": 1466.0}, {"date": "2024-10-14", "close": 10.0, "volume": null}, {"date": "2024-10-15", "close": 10.0, "volume": 1303.0}, {"date": "2024-10-16", "close": 10.0, "volume": 116.0}, {"date": "2024-10-17", "close": 10.0, "volume": null}, {"date": "2024-10-18", "close": 9.99, "volume": 190072.0}, {"date": "2024-10-21", "close": 10.0, "volume": 104.0}, {"date": "2024-10-22", "close": 10.0, "volume": 6893.0}, {"date": "2024-10-23", "close": 10.0, "volume": 643718.0}, {"date": "2024-10-24", "close": 10.0, "volume": 100905.0}, {"date": "2024-10-25", "close": 10.0, "volume": 253875.0}, {"date": "2024-10-28", "close": 10.01, "volume": 68869.0}, {"date": "2024-10-29", "close": 10.02, "volume": 10225.0}, {"date": "2024-10-30", "close": 10.02, "volume": 102083.0}, {"date": "2024-10-31", "close": 10.02, "volume": null}, {"date": "2024-11-01", "close": 10.0284, "volume": 88831.0}, {"date": "2024-11-04", "close": 10.03, "volume": 8472.0}, {"date": "2024-11-05", "close": 10.045, "volume": 4854.0}, {"date": "2024-11-06", "close": 10.07, "volume": 200.0}, {"date": "2024-11-07", "close": 10.05, "volume": 203.0}, {"date": "2024-11-08", "close": 10.05, "volume": null}, {"date": "2024-11-11", "close": 10.03, "volume": 503.0}, {"date": "2024-11-12", "close": 10.0349, "volume": 654.0}, {"date": "2024-11-13", "close": 10.05, "volume": 109.0}, {"date": "2024-11-14", "close": 10.04, "volume": 100375.0}, {"date": "2024-11-15", "close": 10.02, "volume": 2528.0}, {"date": "2024-11-18", "close": 10.03, "volume": 18186.0}, {"date": "2024-11-19", "close": 10.02, "volume": 147509.0}, {"date": "2024-11-20", "close": 10.0249, "volume": 6274.0}, {"date": "2024-11-21", "close": 10.03, "volume": 41175.0}, {"date": "2024-11-22", "close": 10.03, "volume": 800.0}, {"date": "2024-11-25", "close": 10.0384, "volume": 66167.0}, {"date": "2024-11-26", "close": 10.03, "volume": 37169.0}, {"date": "2024-11-27", "close": 10.04, "volume": 101087.0}, {"date": "2024-11-29", "close": 10.04, "volume": 3400.0}, {"date": "2024-12-02", "close": 10.04, "volume": 26324.0}, {"date": "2024-12-03", "close": 10.04, "volume": 100555.0}, {"date": "2024-12-04", "close": 10.05, "volume": 1399.0}, {"date": "2024-12-05", "close": 10.06, "volume": 1165.0}, {"date": "2024-12-06", "close": 10.06, "volume": 1169.0}, {"date": "2024-12-09", "close": 10.06, "volume": null}, {"date": "2024-12-10", "close": 10.0639, "volume": 399.0}, {"date": "2024-12-11", "close": 10.065, "volume": 8242.0}, {"date": "2024-12-12", "close": 10.07, "volume": 1849.0}, {"date": "2024-12-13", "close": 10.08, "volume": 1402.0}, {"date": "2024-12-16", "close": 10.08, "volume": 203.0}, {"date": "2024-12-17", "close": 10.08, "volume": 32782.0}, {"date": "2024-12-18", "close": 10.14, "volume": 305.0}, {"date": "2024-12-19", "close": 10.08, "volume": 1831.0}, {"date": "2024-12-20", "close": 10.09, "volume": 22874.0}, {"date": "2024-12-23", "close": 10.09, "volume": 102488.0}, {"date": "2024-12-24", "close": 10.1, "volume": 101400.0}, {"date": "2024-12-26", "close": 10.1, "volume": null}, {"date": "2024-12-27", "close": 10.1, "volume": null}, {"date": "2024-12-30", "close": 10.1, "volume": null}, {"date": "2024-12-31", "close": 10.1, "volume": null}, {"date": "2025-01-02", "close": 10.09, "volume": 4009.0}, {"date": "2025-01-03", "close": 10.09, "volume": 96810.0}, {"date": "2025-01-06", "close": 10.0928, "volume": 699.0}, {"date": "2025-01-07", "close": 10.09, "volume": 50650.0}, {"date": "2025-01-08", "close": 10.09, "volume": null}, {"date": "2025-01-10", "close": 10.1001, "volume": 91782.0}, {"date": "2025-01-13", "close": 10.11, "volume": 102.0}, {"date": "2025-01-14", "close": 10.11, "volume": 135.0}, {"date": "2025-01-15", "close": 10.11, "volume": 136.0}, {"date": "2025-01-16", "close": 10.1, "volume": 674.0}, {"date": "2025-01-17", "close": 10.1, "volume": null}, {"date": "2025-01-21", "close": 10.09, "volume": 707.0}, {"date": "2025-01-22", "close": 10.09, "volume": 1499.0}, {"date": "2025-01-23", "close": 10.09, "volume": 1033.0}, {"date": "2025-01-24", "close": 10.09, "volume": 720.0}, {"date": "2025-01-27", "close": 10.09, "volume": null}, {"date": "2025-01-28", "close": 10.09, "volume": null}, {"date": "2025-01-29", "close": 10.09, "volume": 1620.0}, {"date": "2025-01-30", "close": 10.09, "volume": 1610.0}, {"date": "2025-01-31", "close": 10.09, "volume": null}, {"date": "2025-02-03", "close": 10.1, "volume": 4156.0}, {"date": "2025-02-04", "close": 10.1001, "volume": 582.0}, {"date": "2025-02-05", "close": 10.1, "volume": 2419.0}, {"date": "2025-02-06", "close": 10.1, "volume": null}, {"date": "2025-02-07", "close": 10.12, "volume": 3891.0}, {"date": "2025-02-10", "close": 10.14, "volume": 21723.0}, {"date": "2025-02-11", "close": 10.14, "volume": 3984.0}, {"date": "2025-02-12", "close": 10.15, "volume": 424115.0}, {"date": "2025-02-13", "close": 10.15, "volume": 5208.0}, {"date": "2025-02-14", "close": 10.15, "volume": 1247.0}, {"date": "2025-02-18", "close": 10.14, "volume": 13802.0}, {"date": "2025-02-19", "close": 10.155, "volume": 2743.0}, {"date": "2025-02-20", "close": 10.15, "volume": 10047.0}, {"date": "2025-02-21", "close": 10.14, "volume": 10020.0}, {"date": "2025-02-24", "close": 10.15, "volume": 877.0}, {"date": "2025-02-25", "close": 10.14, "volume": 275.0}, {"date": "2025-02-26", "close": 10.145, "volume": 3981.0}, {"date": "2025-02-27", "close": 10.15, "volume": 5120.0}, {"date": "2025-02-28", "close": 10.15, "volume": 74059.0}, {"date": "2025-03-03", "close": 10.15, "volume": 33975.0}, {"date": "2025-03-04", "close": 10.15, "volume": 23862.0}, {"date": "2025-03-05", "close": 10.15, "volume": 3059.0}, {"date": "2025-03-06", "close": 10.16, "volume": 2136.0}, {"date": "2025-03-07", "close": 10.17, "volume": 7218.0}, {"date": "2025-03-10", "close": 10.16, "volume": 4437.0}, {"date": "2025-03-11", "close": 10.16, "volume": null}, {"date": "2025-03-12", "close": 10.17, "volume": 39354.0}, {"date": "2025-03-13", "close": 10.17, "volume": null}, {"date": "2025-03-14", "close": 10.17, "volume": null}, {"date": "2025-03-17", "close": 10.17, "volume": 19982.0}, {"date": "2025-03-18", "close": 10.1734, "volume": 4998.0}, {"date": "2025-03-19", "close": 10.1734, "volume": null}, {"date": "2025-03-20", "close": 10.1734, "volume": null}, {"date": "2025-03-21", "close": 10.16, "volume": 100.0}, {"date": "2025-03-24", "close": 10.16, "volume": null}, {"date": "2025-03-25", "close": 10.16, "volume": null}, {"date": "2025-03-26", "close": 10.16, "volume": null}, {"date": "2025-03-27", "close": 10.16, "volume": null}, {"date": "2025-03-28", "close": 10.17, "volume": 4323.0}, {"date": "2025-03-31", "close": 10.1767, "volume": 147.0}, {"date": "2025-04-01", "close": 10.16, "volume": 5439.0}, {"date": "2025-04-02", "close": 10.18, "volume": 858.0}, {"date": "2025-04-03", "close": 10.18, "volume": 815.0}, {"date": "2025-04-04", "close": 10.19, "volume": 644.0}, {"date": "2025-04-07", "close": 10.2001, "volume": 5651.0}, {"date": "2025-04-08", "close": 10.2, "volume": 4146.0}, {"date": "2025-04-09", "close": 10.19, "volume": 1096.0}, {"date": "2025-04-10", "close": 10.2, "volume": 134.0}, {"date": "2025-04-11", "close": 10.21, "volume": 2045.0}, {"date": "2025-04-14", "close": 10.2, "volume": 1700002.0}, {"date": "2025-04-15", "close": 10.2, "volume": null}, {"date": "2025-04-16", "close": 10.21, "volume": 7283.0}, {"date": "2025-04-17", "close": 10.215, "volume": 2943.0}, {"date": "2025-04-21", "close": 10.21, "volume": 150107.0}, {"date": "2025-04-22", "close": 10.21, "volume": null}, {"date": "2025-04-23", "close": 10.21, "volume": null}, {"date": "2025-04-24", "close": 10.26, "volume": 102901.0}, {"date": "2025-04-25", "close": 10.27, "volume": 13258.0}, {"date": "2025-04-28", "close": 10.26, "volume": 599380.0}, {"date": "2025-04-29", "close": 10.29, "volume": 9108.0}, {"date": "2025-04-30", "close": 10.29, "volume": null}, {"date": "2025-05-01", "close": 10.3011, "volume": 112476.0}, {"date": "2025-05-02", "close": 10.33, "volume": 2803.0}, {"date": "2025-05-05", "close": 10.33, "volume": null}, {"date": "2025-05-06", "close": 10.36, "volume": 29364.0}, {"date": "2025-05-07", "close": 10.36, "volume": 113713.0}, {"date": "2025-05-08", "close": 10.3594, "volume": 32032.0}, {"date": "2025-05-09", "close": 10.38, "volume": 14635.0}, {"date": "2025-05-12", "close": 10.37, "volume": 634.0}, {"date": "2025-05-13", "close": 10.38, "volume": 27389.0}, {"date": "2025-05-14", "close": 10.4, "volume": 26310.0}, {"date": "2025-05-15", "close": 10.4, "volume": 18587.0}, {"date": "2025-05-16", "close": 10.36, "volume": 764.0}, {"date": "2025-05-19", "close": 10.4, "volume": 82729.0}, {"date": "2025-05-20", "close": 10.48, "volume": 1056.0}, {"date": "2025-05-21", "close": 10.48, "volume": 1043.0}, {"date": "2025-05-22", "close": 10.38, "volume": 12867.0}, {"date": "2025-05-23", "close": 10.41, "volume": 5728.0}, {"date": "2025-05-27", "close": 10.35, "volume": 13909.0}, {"date": "2025-05-28", "close": 10.4, "volume": 6992.0}, {"date": "2025-05-29", "close": 10.4, "volume": 233616.0}, {"date": "2025-05-30", "close": 10.44, "volume": 2192.0}, {"date": "2025-06-02", "close": 10.49, "volume": 53727.0}, {"date": "2025-06-03", "close": 10.47, "volume": 22477.0}, {"date": "2025-06-04", "close": 10.49, "volume": 19119.0}, {"date": "2025-06-05", "close": 10.54, "volume": 91029.0}, {"date": "2025-06-06", "close": 10.53, "volume": 155515.0}, {"date": "2025-06-09", "close": 10.75, "volume": 937260.0}, {"date": "2025-06-10", "close": 10.75, "volume": 379652.0}, {"date": "2025-06-11", "close": 10.75, "volume": 66289.0}, {"date": "2025-06-12", "close": 10.7, "volume": 80679.0}, {"date": "2025-06-13", "close": 10.75, "volume": 152718.0}, {"date": "2025-06-16", "close": 10.76, "volume": 11913.0}, {"date": "2025-06-17", "close": 10.75, "volume": 123633.0}, {"date": "2025-06-18", "close": 10.7, "volume": 10103.0}, {"date": "2025-06-20", "close": 11.2, "volume": 1177746.0}, {"date": "2025-06-23", "close": 11.06, "volume": 583316.0}, {"date": "2025-06-24", "close": 11.15, "volume": 209885.0}, {"date": "2025-06-25", "close": 10.85, "volume": 325629.0}, {"date": "2025-06-26", "close": 10.91, "volume": 249292.0}, {"date": "2025-06-27", "close": 10.99, "volume": 204990.0}, {"date": "2025-06-30", "close": 10.96, "volume": 237590.0}, {"date": "2025-07-01", "close": 10.98, "volume": 7924.0}, {"date": "2025-07-02", "close": 10.82, "volume": 59077.0}, {"date": "2025-07-03", "close": 10.97, "volume": 46530.0}, {"date": "2025-07-07", "close": 10.82, "volume": 17925.0}, {"date": "2025-07-08", "close": 10.8, "volume": 171047.0}, {"date": "2025-07-09", "close": 10.71, "volume": 11728.0}, {"date": "2025-07-10", "close": 10.75, "volume": 59307.0}, {"date": "2025-07-11", "close": 10.69, "volume": 6469.0}, {"date": "2025-07-14", "close": 10.77, "volume": 123982.0}, {"date": "2025-07-15", "close": 10.75, "volume": 10644.0}, {"date": "2025-07-16", "close": 10.84, "volume": 34201.0}, {"date": "2025-07-17", "close": 10.79, "volume": 16257.0}, {"date": "2025-07-18", "close": 10.77, "volume": 13111.0}, {"date": "2025-07-21", "close": 10.76, "volume": 20440.0}, {"date": "2025-07-22", "close": 10.8, "volume": 5520.0}, {"date": "2025-07-23", "close": 10.78, "volume": 21100.0}, {"date": "2025-07-24", "close": 10.75, "volume": 602.0}, {"date": "2025-07-25", "close": 10.66, "volume": 37099.0}, {"date": "2025-07-28", "close": 10.62, "volume": 9432.0}, {"date": "2025-07-29", "close": 10.51, "volume": 8226.0}, {"date": "2025-07-30", "close": 10.58, "volume": 23589.0}, {"date": "2025-07-31", "close": 10.81, "volume": 34178.0}, {"date": "2025-08-01", "close": 10.63, "volume": 3142.0}, {"date": "2025-08-04", "close": 10.61, "volume": 287732.0}, {"date": "2025-08-05", "close": 10.64, "volume": 14353.0}, {"date": "2025-08-06", "close": 10.6, "volume": 10411.0}, {"date": "2025-08-07", "close": 10.46, "volume": 237862.0}, {"date": "2025-08-08", "close": 10.47, "volume": 48784.0}, {"date": "2025-08-11", "close": 10.43, "volume": 4452.0}, {"date": "2025-08-12", "close": 10.35, "volume": 20344.0}, {"date": "2025-08-13", "close": 10.46, "volume": 962723.0}, {"date": "2025-08-14", "close": 10.465, "volume": 1406.0}, {"date": "2025-08-15", "close": 10.46, "volume": 40878.0}, {"date": "2025-08-18", "close": 10.44, "volume": 17655.0}, {"date": "2025-08-19", "close": 10.46, "volume": 53649.0}, {"date": "2025-08-20", "close": 10.47, "volume": 12099.0}, {"date": "2025-08-21", "close": 10.45, "volume": 10354.0}, {"date": "2025-08-22", "close": 10.465, "volume": 105128.0}, {"date": "2025-08-25", "close": 10.465, "volume": 9007.0}, {"date": "2025-08-26", "close": 10.46, "volume": 343784.0}, {"date": "2025-08-27", "close": 10.46, "volume": 5601.0}, {"date": "2025-08-28", "close": 10.46, "volume": 7161.0}, {"date": "2025-08-29", "close": 10.487, "volume": 37514.0}, {"date": "2025-09-02", "close": 10.48, "volume": 1495.0}, {"date": "2025-09-03", "close": 10.47, "volume": 70836.0}, {"date": "2025-09-04", "close": 10.47, "volume": 195955.0}, {"date": "2025-09-05", "close": 10.46, "volume": 17072.0}, {"date": "2025-09-08", "close": 10.48, "volume": 210895.0}, {"date": "2025-09-09", "close": 10.46, "volume": 5228.0}, {"date": "2025-09-10", "close": 10.46, "volume": 12213.0}, {"date": "2025-09-11", "close": 10.4726, "volume": 5397.0}, {"date": "2025-09-12", "close": 10.485, "volume": 1446.0}, {"date": "2025-09-15", "close": 10.4632, "volume": 3879.0}, {"date": "2025-09-16", "close": 10.5, "volume": 132119.0}, {"date": "2025-09-17", "close": 10.49, "volume": 1662.0}, {"date": "2025-09-18", "close": 10.48, "volume": 4907.0}, {"date": "2025-09-19", "close": 10.49, "volume": 4791.0}, {"date": "2025-09-22", "close": 10.49, "volume": 11688.0}, {"date": "2025-09-23", "close": 10.49, "volume": 31165.0}, {"date": "2025-09-24", "close": 10.495, "volume": 401.0}, {"date": "2025-09-25", "close": 10.51, "volume": 2535.0}, {"date": "2025-09-26", "close": 10.51, "volume": null}, {"date": "2025-09-29", "close": 10.47, "volume": 266956.0}, {"date": "2025-09-30", "close": 10.47, "volume": 1638.0}, {"date": "2025-10-01", "close": 10.47, "volume": 167.0}, {"date": "2025-10-02", "close": 10.47, "volume": 226726.0}, {"date": "2025-10-03", "close": 10.48, "volume": 978907.0}, {"date": "2025-10-06", "close": 10.483, "volume": 1518.0}, {"date": "2025-10-07", "close": 10.49, "volume": 733.0}, {"date": "2025-10-08", "close": 10.48, "volume": 1741.0}, {"date": "2025-10-09", "close": 10.481, "volume": 1254.0}, {"date": "2025-10-10", "close": 10.49, "volume": 8899.0}, {"date": "2025-10-13", "close": 10.5, "volume": 9976.0}, {"date": "2025-10-14", "close": 10.49, "volume": 252.0}, {"date": "2025-10-15", "close": 10.5162, "volume": 3539.0}, {"date": "2025-10-16", "close": 10.505, "volume": 1861.0}, {"date": "2025-10-17", "close": 10.51, "volume": 2087.0}, {"date": "2025-10-20", "close": 10.46, "volume": 18937.0}, {"date": "2025-10-21", "close": 10.52, "volume": 158190.0}, {"date": "2025-10-22", "close": 10.5499, "volume": 5803.0}, {"date": "2025-10-23", "close": 10.55, "volume": 163.0}, {"date": "2025-10-24", "close": 10.54, "volume": 704.0}, {"date": "2025-10-27", "close": 10.53, "volume": 1246.0}, {"date": "2025-10-28", "close": 10.53, "volume": 472.0}, {"date": "2025-10-29", "close": 10.53, "volume": 574.0}, {"date": "2025-10-30", "close": 10.57, "volume": 312826.0}, {"date": "2025-10-31", "close": 10.58, "volume": 17184.0}, {"date": "2025-11-03", "close": 10.5775, "volume": 20941.0}, {"date": "2025-11-04", "close": 10.545, "volume": 18873.0}, {"date": "2025-11-05", "close": 10.56, "volume": 56422.0}, {"date": "2025-11-06", "close": 10.6, "volume": 76370.0}, {"date": "2025-11-07", "close": 10.55, "volume": 79612.0}, {"date": "2025-11-10", "close": 10.56, "volume": 28553.0}, {"date": "2025-11-11", "close": 10.56, "volume": 14975.0}, {"date": "2025-11-12", "close": 10.56, "volume": 47115.0}, {"date": "2025-11-13", "close": 10.55, "volume": 29006.0}, {"date": "2025-11-14", "close": 10.54, "volume": 51821.0}, {"date": "2025-11-17", "close": 10.53, "volume": 31221.0}, {"date": "2025-11-18", "close": 10.52, "volume": 49697.0}, {"date": "2025-11-19", "close": 10.52, "volume": 16291.0}, {"date": "2025-11-20", "close": 10.51, "volume": 22032.0}, {"date": "2025-11-21", "close": 10.51, "volume": 13371.0}, {"date": "2025-11-24", "close": 10.52, "volume": 12240.0}, {"date": "2025-11-25", "close": 10.52, "volume": 1302274.0}, {"date": "2025-11-26", "close": 10.54, "volume": 41612.0}, {"date": "2025-11-28", "close": 10.52, "volume": 38083.0}, {"date": "2025-12-01", "close": 10.525, "volume": 95762.0}, {"date": "2025-12-02", "close": 10.54, "volume": 733733.0}, {"date": "2025-12-03", "close": 10.53, "volume": 84045.0}, {"date": "2025-12-04", "close": 10.54, "volume": 91760.0}, {"date": "2025-12-05", "close": 10.54, "volume": 30776.0}, {"date": "2025-12-08", "close": 10.55, "volume": 77571.0}, {"date": "2025-12-09", "close": 10.54, "volume": 197305.0}, {"date": "2025-12-10", "close": 10.55, "volume": 55927.0}, {"date": "2025-12-11", "close": 10.55, "volume": 5185.0}, {"date": "2025-12-12", "close": 10.54, "volume": 152.0}, {"date": "2025-12-15", "close": 10.56, "volume": 308849.0}, {"date": "2025-12-16", "close": 10.56, "volume": 21463.0}, {"date": "2025-12-17", "close": 10.56, "volume": 5462.0}, {"date": "2025-12-18", "close": 10.56, "volume": 642.0}, {"date": "2025-12-19", "close": 10.56, "volume": 1425.0}, {"date": "2025-12-22", "close": 10.575, "volume": 8857.0}, {"date": "2025-12-23", "close": 10.57, "volume": 2934.0}, {"date": "2025-12-24", "close": 10.56, "volume": 220.0}, {"date": "2025-12-26", "close": 10.57, "volume": 678.0}, {"date": "2025-12-29", "close": 10.57, "volume": 8078.0}, {"date": "2025-12-30", "close": 10.57, "volume": 324.0}, {"date": "2025-12-31", "close": 10.58, "volume": 2251.0}, {"date": "2026-01-02", "close": 10.57, "volume": 982.0}, {"date": "2026-01-05", "close": 10.5705, "volume": 18903.0}, {"date": "2026-01-06", "close": 10.57, "volume": 912.0}, {"date": "2026-01-07", "close": 10.58, "volume": 36575.0}, {"date": "2026-01-08", "close": 10.61, "volume": 899.0}, {"date": "2026-01-09", "close": 10.6399, "volume": 55509.0}, {"date": "2026-01-12", "close": 10.58, "volume": 3113.0}, {"date": "2026-01-13", "close": 10.59, "volume": 6622.0}, {"date": "2026-01-14", "close": 10.6, "volume": 12950.0}, {"date": "2026-01-15", "close": 10.63, "volume": 16530.0}, {"date": "2026-01-16", "close": 10.59, "volume": 15713.0}, {"date": "2026-01-20", "close": 10.63, "volume": 2604.0}, {"date": "2026-01-21", "close": 10.62, "volume": 36796.0}, {"date": "2026-01-22", "close": 10.62, "volume": 4025.0}, {"date": "2026-01-23", "close": 10.63, "volume": 250750.0}, {"date": "2026-01-26", "close": 10.64, "volume": 2652.0}, {"date": "2026-01-27", "close": 10.62, "volume": 683711.0}, {"date": "2026-01-28", "close": 10.64, "volume": 101840.0}, {"date": "2026-01-29", "close": 10.62, "volume": 2184.0}, {"date": "2026-01-30", "close": 10.64, "volume": 42563.0}, {"date": "2026-02-02", "close": 10.64, "volume": 43844.0}, {"date": "2026-02-03", "close": 10.64, "volume": 2621.0}, {"date": "2026-02-04", "close": 10.64, "volume": 112835.0}, {"date": "2026-02-05", "close": 10.7, "volume": 55487.0}, {"date": "2026-02-06", "close": 10.62, "volume": 828.0}, {"date": "2026-02-09", "close": 10.64, "volume": 4684.0}, {"date": "2026-02-10", "close": 10.64, "volume": 1228.0}, {"date": "2026-02-11", "close": 10.635, "volume": 6704.0}, {"date": "2026-02-12", "close": 10.64, "volume": 481.0}, {"date": "2026-02-13", "close": 10.64, "volume": 3593.0}, {"date": "2026-02-17", "close": 10.65, "volume": 6249.0}, {"date": "2026-02-18", "close": 10.68, "volume": 245.0}, {"date": "2026-02-19", "close": 10.69, "volume": 303.0}, {"date": "2026-02-20", "close": 10.69, "volume": 213.0}, {"date": "2026-02-23", "close": 10.68, "volume": 864.0}, {"date": "2026-02-24", "close": 10.69, "volume": 10018.0}, {"date": "2026-02-25", "close": 10.665, "volume": 282.0}, {"date": "2026-02-26", "close": 10.64, "volume": 349.0}, {"date": "2026-02-27", "close": 10.69, "volume": 1182.0}, {"date": "2026-03-02", "close": 10.69, "volume": 162.0}, {"date": "2026-03-03", "close": 10.68, "volume": 865.0}, {"date": "2026-03-04", "close": 10.64, "volume": 2616.0}, {"date": "2026-03-05", "close": 10.69, "volume": 3930.0}, {"date": "2026-03-06", "close": 10.69, "volume": 203.0}, {"date": "2026-03-09", "close": 10.75, "volume": 1298.0}, {"date": "2026-03-10", "close": 10.68, "volume": 671.0}, {"date": "2026-03-11", "close": 10.67, "volume": 2541.0}, {"date": "2026-03-12", "close": 10.67, "volume": null}, {"date": "2026-03-13", "close": 10.67, "volume": null}, {"date": "2026-03-16", "close": 10.665, "volume": 431.0}, {"date": "2026-03-17", "close": 10.67, "volume": 29134.0}, {"date": "2026-03-18", "close": 10.67, "volume": 4919.0}, {"date": "2026-03-19", "close": 10.665, "volume": 1584.0}, {"date": "2026-03-20", "close": 10.67, "volume": 1426.0}, {"date": "2026-03-23", "close": 10.68, "volume": 2264.0}, {"date": "2026-03-24", "close": 10.71, "volume": 34769.0}, {"date": "2026-03-25", "close": 10.71, "volume": 7412.0}, {"date": "2026-03-26", "close": 10.71, "volume": null}, {"date": "2026-03-27", "close": 10.71, "volume": null}, {"date": "2026-03-30", "close": 10.71, "volume": 5962.0}, {"date": "2026-03-31", "close": 10.7, "volume": 4043.0}, {"date": "2026-04-01", "close": 10.71, "volume": 289.0}, {"date": "2026-04-02", "close": 10.685, "volume": 48341.0}, {"date": "2026-04-06", "close": 10.71, "volume": 30972.0}, {"date": "2026-04-07", "close": 10.75, "volume": 1115.0}, {"date": "2026-04-08", "close": 10.75, "volume": null}, {"date": "2026-04-09", "close": 10.75, "volume": null}, {"date": "2026-04-10", "close": 10.74, "volume": 304486.0}, {"date": "2026-04-13", "close": 10.71, "volume": 208.0}, {"date": "2026-04-14", "close": 10.75, "volume": 112.0}, {"date": "2026-04-15", "close": 10.78, "volume": 918.0}, {"date": "2026-04-16", "close": 10.78, "volume": null}, {"date": "2026-04-17", "close": 10.7, "volume": 514.0}, {"date": "2026-04-20", "close": 10.81, "volume": 109.0}, {"date": "2026-04-21", "close": 10.81, "volume": null}, {"date": "2026-04-22", "close": 10.71, "volume": 202.0}, {"date": "2026-04-23", "close": 10.74, "volume": 150989.0}, {"date": "2026-04-24", "close": 10.75, "volume": 109.0}, {"date": "2026-04-27", "close": 10.75, "volume": 200010.0}, {"date": "2026-04-28", "close": 10.75, "volume": 443003.0}, {"date": "2026-04-29", "close": 10.765, "volume": 6885.0}, {"date": "2026-04-30", "close": 10.74, "volume": 2935.0}, {"date": "2026-05-01", "close": 10.74, "volume": 329.0}, {"date": "2026-05-04", "close": 10.74, "volume": 492.0}, {"date": "2026-05-05", "close": 10.79, "volume": 5920.0}, {"date": "2026-05-06", "close": 10.79, "volume": null}, {"date": "2026-05-07", "close": 10.75, "volume": 1268.0}, {"date": "2026-05-08", "close": 10.79, "volume": 101.0}, {"date": "2026-05-11", "close": 10.79, "volume": 548.0}, {"date": "2026-05-12", "close": 10.79, "volume": null}, {"date": "2026-05-13", "close": 10.79, "volume": null}, {"date": "2026-05-14", "close": 10.76, "volume": 1994.0}, {"date": "2026-05-15", "close": 10.79, "volume": 4453.0}, {"date": "2026-05-18", "close": 10.79, "volume": 319.0}, {"date": "2026-05-19", "close": 10.77, "volume": 2131.0}, {"date": "2026-05-20", "close": 10.78, "volume": 2436.0}, {"date": "2026-05-21", "close": 10.77, "volume": 2948.0}, {"date": "2026-05-22", "close": 10.78, "volume": 27573.0}, {"date": "2026-05-26", "close": 10.79, "volume": 394.0}, {"date": "2026-05-27", "close": 10.78, "volume": 1287.0}, {"date": "2026-05-28", "close": 10.93, "volume": 190.0}, {"date": "2026-05-29", "close": 10.8, "volume": 17626.0}, {"date": "2026-06-01", "close": 10.78, "volume": 483.0}, {"date": "2026-06-02", "close": 10.78, "volume": 523.0}, {"date": "2026-06-03", "close": 10.78, "volume": 442.0}, {"date": "2026-06-04", "close": 10.79, "volume": 437.0}, {"date": "2026-06-05", "close": 10.78, "volume": 128.0}, {"date": "2026-06-08", "close": 10.79, "volume": 105.0}, {"date": "2026-06-09", "close": 10.79, "volume": 29044.0}, {"date": "2026-06-10", "close": 10.795, "volume": 54410.0}, {"date": "2026-06-11", "close": 10.795, "volume": null}, {"date": "2026-06-12", "close": 10.79, "volume": 58099.0}, {"date": "2026-06-15", "close": 10.79, "volume": 415.0}, {"date": "2026-06-16", "close": 10.82, "volume": 147073.0}, {"date": "2026-06-17", "close": 10.8, "volume": 514.0}, {"date": "2026-06-18", "close": 10.81, "volume": 2106.0}, {"date": "2026-06-22", "close": 10.83, "volume": 48663.0}, {"date": "2026-06-23", "close": 10.81, "volume": 216.0}, {"date": "2026-06-24", "close": 10.81, "volume": 225250.0}, {"date": "2026-06-25", "close": 10.82, "volume": 165.0}, {"date": "2026-06-26", "close": 10.81, "volume": 28129.0}, {"date": "2026-06-29", "close": 10.82, "volume": 15164.0}, {"date": "2026-06-30", "close": 10.81, "volume": 16092.0}, {"date": "2026-07-01", "close": 10.81, "volume": null}, {"date": "2026-07-02", "close": 10.82, "volume": 15444.0}, {"date": "2026-07-06", "close": 10.83, "volume": 49327.0}, {"date": "2026-07-07", "close": 10.92, "volume": 219.0}, {"date": "2026-07-08", "close": 10.89, "volume": 143.0}, {"date": "2026-07-09", "close": 10.89, "volume": 148.0}, {"date": "2026-07-10", "close": 10.89, "volume": null}, {"date": "2026-07-13", "close": 10.8402, "volume": 164.0}, {"date": "2026-07-14", "close": 10.83, "volume": 5575.0}, {"date": "2026-07-15", "close": 10.83, "volume": null}, {"date": "2026-07-16", "close": 10.8, "volume": 5106.0}, {"date": "2026-07-17", "close": 10.8, "volume": 1346.0}, {"date": "2026-07-20", "close": 10.85, "volume": 19932.0}, {"date": "2026-07-21", "close": 10.85, "volume": 13410.0}, {"date": "2026-07-22", "close": 10.85, "volume": 21719.0}, {"date": "2026-07-23", "close": 10.8411, "volume": 21511.0}, {"date": "2026-07-24", "close": 10.8595, "volume": 1893.0}, {"date": "2026-07-27", "close": 10.84, "volume": 83159.0}, {"date": "2026-07-28", "close": 10.84, "volume": 530.0}, {"date": "2026-07-29", "close": 10.845, "volume": 108207.0}, {"date": "2026-07-30", "close": 10.855, "volume": 168.0}, {"date": "2026-07-31", "close": 10.87, "volume": 111461.0}, {"date": "2026-08-03", "close": 10.85, "volume": 27031.0}, {"date": "2026-08-04", "close": 10.86, "volume": 1121308.0}, {"date": "2026-08-05", "close": 10.855, "volume": 46251.0}, {"date": "2026-08-06", "close": 10.85, "volume": 10136.0}, {"date": "2026-08-07", "close": 10.82, "volume": 7704.0}, {"date": "2026-08-10", "close": 10.825, "volume": 6463.0}, {"date": "2026-08-11", "close": 10.8201, "volume": 18632.0}, {"date": "2026-08-12", "close": 10.82, "volume": 782.0}, {"date": "2026-08-13", "close": 10.81, "volume": 9570.0}, {"date": "2026-08-14", "close": 10.82, "volume": 2779.0}, {"date": "2026-08-17", "close": 10.82, "volume": 1873.0}, {"date": "2026-08-18", "close": 10.82, "volume": 4055.0}, {"date": "2026-08-19", "close": 10.83, "volume": 807.0}, {"date": "2026-08-20", "close": 10.83, "volume": null}, {"date": "2026-08-21", "close": 10.83, "volume": null}, {"date": "2026-08-24", "close": 11.2, "volume": 173.0}, {"date": "2026-08-25", "close": 10.85, "volume": 734.0}, {"date": "2026-08-26", "close": 10.85, "volume": null}, {"date": "2026-08-27", "close": 10.85, "volume": 152.0}, {"date": "2026-08-28", "close": 10.85, "volume": null}, {"date": "2026-08-31", "close": 10.84, "volume": 224.0}, {"date": "2026-09-01", "close": 10.84, "volume": null}, {"date": "2026-09-02", "close": 10.87, "volume": 544.0}, {"date": "2026-09-03", "close": 10.87, "volume": null}, {"date": "2026-09-04", "close": 10.87, "volume": null}, {"date": "2026-09-08", "close": 10.86, "volume": 114.0}, {"date": "2026-09-09", "close": 10.86, "volume": null}], "refreshing": true}