{"ticker": "SOUL", "overview": {"name": "Soulpower Acquisition Corporation 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": "SOUL", "has_prices": true, "as_of": "2026-10-08", "last": 10.49, "prev_close": 10.49, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.489931855589099, "vwap_20": 10.481977425614648, "vwap_60": 10.425819635521618, "vwap_250": 10.265375711966543, "high_52w": 10.49, "low_52w": 10.12, "avg_volume_20": 20431.75, "sessions": 346, "market_cap": null}, "trades": [{"id": "13DG-0000312069-26-000160", "src": "13DG", "ticker": "SOUL", "cik": "2025608", "company": "Soulpower Acquisition Corp.", "company_raw": "Soulpower Acquisition Corp.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARCLAYS PLC moves to a 4.4% passive stake in SOUL", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000160-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001167557-26-000055", "src": "13DG", "ticker": "SOUL", "cik": "2025608", "company": "Soulpower Acquisition Corp.", "company_raw": "Soulpower Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in SOUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000055-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0001140361-26-015604", "src": "13DG", "ticker": "SOUL", "cik": "2025608", "company": "Soulpower Acquisition Corp.", "company_raw": "Soulpower Acquisition Corp.", "who": "Soulpower Acquisition Corp.", "who_key": "Soulpower Acquisition 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": "Soulpower Acquisition Corp. adjusts its stake in SOUL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2025608/0001140361-26-015604-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}], "recent_buys": [], "institutional": [{"id": "13DG-0000312069-26-000160", "src": "13DG", "ticker": "SOUL", "cik": "2025608", "company": "Soulpower Acquisition Corp.", "company_raw": "Soulpower Acquisition Corp.", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "BARCLAYS PLC moves to a 4.4% passive stake in SOUL", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000160-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248566}, {"id": "13DG-0001167557-26-000055", "src": "13DG", "ticker": "SOUL", "cik": "2025608", "company": "Soulpower Acquisition Corp.", "company_raw": "Soulpower Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.9% passive stake in SOUL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000055-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251446}, {"id": "13DG-0001140361-26-015604", "src": "13DG", "ticker": "SOUL", "cik": "2025608", "company": "Soulpower Acquisition Corp.", "company_raw": "Soulpower Acquisition Corp.", "who": "Soulpower Acquisition Corp.", "who_key": "Soulpower Acquisition 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": "Soulpower Acquisition Corp. adjusts its stake in SOUL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2025608/0001140361-26-015604-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Soulpower Acquisition Corporation Class A Ordinary Shares", "new_value": "Soulpower Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002025608", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002025608", "applied": 1, "detected_at": "2026-10-27T18:07:57.224773"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SOUL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-05-23", "close": 9.91, "volume": 566091.0}, {"date": "2025-05-27", "close": 9.905, "volume": 43865.0}, {"date": "2025-05-28", "close": 9.91, "volume": 191572.0}, {"date": "2025-05-29", "close": 9.92, "volume": 890220.0}, {"date": "2025-05-30", "close": 9.9261, "volume": 7501.0}, {"date": "2025-06-02", "close": 9.94, "volume": 306916.0}, {"date": "2025-06-03", "close": 9.94, "volume": null}, {"date": "2025-06-04", "close": 9.94, "volume": 360004.0}, {"date": "2025-06-05", "close": 9.94, "volume": null}, {"date": "2025-06-06", "close": 9.96, "volume": 63005.0}, {"date": "2025-06-09", "close": 9.979, "volume": 90305.0}, {"date": "2025-06-10", "close": 9.9648, "volume": 6553.0}, {"date": "2025-06-11", "close": 9.9648, "volume": null}, {"date": "2025-06-12", "close": 9.9648, "volume": null}, {"date": "2025-06-13", "close": 9.98, "volume": 32018.0}, {"date": "2025-06-16", "close": 9.98, "volume": 32605.0}, {"date": "2025-06-17", "close": 9.98, "volume": null}, {"date": "2025-06-18", "close": 9.99, "volume": 574602.0}, {"date": "2025-06-20", "close": 9.99, "volume": 110112.0}, {"date": "2025-06-23", "close": 10.0, "volume": 228835.0}, {"date": "2025-06-24", "close": 10.04, "volume": 24611.0}, {"date": "2025-06-25", "close": 10.04, "volume": null}, {"date": "2025-06-26", "close": 10.02, "volume": 85573.0}, {"date": "2025-06-27", "close": 10.04, "volume": 4396.0}, {"date": "2025-06-30", "close": 10.04, "volume": 69386.0}, {"date": "2025-07-01", "close": 10.03, "volume": 1005.0}, {"date": "2025-07-02", "close": 10.05, "volume": 1334.0}, {"date": "2025-07-03", "close": 10.07, "volume": 3200.0}, {"date": "2025-07-07", "close": 10.06, "volume": 45053.0}, {"date": "2025-07-08", "close": 10.05, "volume": 26357.0}, {"date": "2025-07-09", "close": 10.05, "volume": 29002.0}, {"date": "2025-07-10", "close": 10.055, "volume": 264686.0}, {"date": "2025-07-11", "close": 10.05, "volume": 7222.0}, {"date": "2025-07-14", "close": 10.05, "volume": null}, {"date": "2025-07-15", "close": 10.05, "volume": 3424.0}, {"date": "2025-07-16", "close": 10.05, "volume": null}, {"date": "2025-07-17", "close": 10.08, "volume": 2001.0}, {"date": "2025-07-18", "close": 10.06, "volume": 2500.0}, {"date": "2025-07-21", "close": 10.06, "volume": 152420.0}, {"date": "2025-07-22", "close": 10.06, "volume": null}, {"date": "2025-07-23", "close": 10.06, "volume": null}, {"date": "2025-07-24", "close": 10.09, "volume": 7255.0}, {"date": "2025-07-25", "close": 10.09, "volume": 3837.0}, {"date": "2025-07-28", "close": 10.09, "volume": null}, {"date": "2025-07-29", "close": 10.09, "volume": null}, {"date": "2025-07-30", "close": 10.1, "volume": 1400.0}, {"date": "2025-07-31", "close": 10.089, "volume": 5144.0}, {"date": "2025-08-01", "close": 10.1, "volume": 10114.0}, {"date": "2025-08-04", "close": 10.1, "volume": null}, {"date": "2025-08-05", "close": 10.1, "volume": null}, {"date": "2025-08-06", "close": 10.06, "volume": 68275.0}, {"date": "2025-08-07", "close": 10.1, "volume": 5967.0}, {"date": "2025-08-08", "close": 10.06, "volume": 50356.0}, {"date": "2025-08-11", "close": 10.06, "volume": null}, {"date": "2025-08-12", "close": 10.01, "volume": 298464.0}, {"date": "2025-08-13", "close": 10.05, "volume": 7850.0}, {"date": "2025-08-14", "close": 10.08, "volume": 4738.0}, {"date": "2025-08-15", "close": 10.0801, "volume": 307.0}, {"date": "2025-08-18", "close": 10.08, "volume": 1019.0}, {"date": "2025-08-19", "close": 10.08, "volume": 39811.0}, {"date": "2025-08-20", "close": 10.0872, "volume": 22529.0}, {"date": "2025-08-21", "close": 10.09, "volume": 12252.0}, {"date": "2025-08-22", "close": 10.09, "volume": null}, {"date": "2025-08-25", "close": 10.09, "volume": 21228.0}, {"date": "2025-08-26", "close": 10.0951, "volume": 185.0}, {"date": "2025-08-27", "close": 10.09, "volume": 59663.0}, {"date": "2025-08-28", "close": 10.09, "volume": null}, {"date": "2025-08-29", "close": 10.09, "volume": null}, {"date": "2025-09-02", "close": 10.0802, "volume": 944.0}, {"date": "2025-09-03", "close": 10.0802, "volume": null}, {"date": "2025-09-04", "close": 10.08, "volume": 7352.0}, {"date": "2025-09-05", "close": 10.05, "volume": 975.0}, {"date": "2025-09-08", "close": 10.07, "volume": 405.0}, {"date": "2025-09-09", "close": 10.05, "volume": 529.0}, {"date": "2025-09-10", "close": 10.07, "volume": 24065.0}, {"date": "2025-09-11", "close": 10.07, "volume": null}, {"date": "2025-09-12", "close": 10.07, "volume": null}, {"date": "2025-09-15", "close": 10.07, "volume": null}, {"date": "2025-09-16", "close": 10.06, "volume": 200.0}, {"date": "2025-09-17", "close": 10.07, "volume": 5632.0}, {"date": "2025-09-18", "close": 10.07, "volume": 24639.0}, {"date": "2025-09-19", "close": 10.08, "volume": 2800.0}, {"date": "2025-09-22", "close": 10.08, "volume": 1665.0}, {"date": "2025-09-23", "close": 10.0809, "volume": 71910.0}, {"date": "2025-09-24", "close": 10.08, "volume": 1000.0}, {"date": "2025-09-25", "close": 10.08, "volume": 120602.0}, {"date": "2025-09-26", "close": 10.085, "volume": 7777.0}, {"date": "2025-09-29", "close": 10.0913, "volume": 102.0}, {"date": "2025-09-30", "close": 10.0913, "volume": null}, {"date": "2025-10-01", "close": 10.09, "volume": 50100.0}, {"date": "2025-10-02", "close": 10.1, "volume": 416.0}, {"date": "2025-10-03", "close": 10.09, "volume": 1052614.0}, {"date": "2025-10-06", "close": 10.09, "volume": 203005.0}, {"date": "2025-10-07", "close": 10.09, "volume": 2606.0}, {"date": "2025-10-08", "close": 10.05, "volume": 165306.0}, {"date": "2025-10-09", "close": 10.1, "volume": 2265.0}, {"date": "2025-10-10", "close": 10.1, "volume": 1660.0}, {"date": "2025-10-13", "close": 10.1168, "volume": 1969.0}, {"date": "2025-10-14", "close": 10.1168, "volume": null}, {"date": "2025-10-15", "close": 10.1168, "volume": null}, {"date": "2025-10-16", "close": 10.1168, "volume": null}, {"date": "2025-10-17", "close": 10.13, "volume": 800.0}, {"date": "2025-10-20", "close": 10.13, "volume": 1511.0}, {"date": "2025-10-21", "close": 10.13, "volume": 2931.0}, {"date": "2025-10-22", "close": 10.14, "volume": 1090.0}, {"date": "2025-10-23", "close": 10.1478, "volume": 717.0}, {"date": "2025-10-24", "close": 10.135, "volume": 2616.0}, {"date": "2025-10-27", "close": 10.1357, "volume": 256.0}, {"date": "2025-10-28", "close": 10.14, "volume": 2186.0}, {"date": "2025-10-29", "close": 10.15, "volume": 26199.0}, {"date": "2025-10-30", "close": 10.17, "volume": 2686.0}, {"date": "2025-10-31", "close": 10.19, "volume": 7540.0}, {"date": "2025-11-03", "close": 10.17, "volume": 55245.0}, {"date": "2025-11-04", "close": 10.2, "volume": 39561.0}, {"date": "2025-11-05", "close": 10.25, "volume": 301517.0}, {"date": "2025-11-06", "close": 10.24, "volume": 2602.0}, {"date": "2025-11-07", "close": 10.2, "volume": 1409.0}, {"date": "2025-11-10", "close": 10.23, "volume": 118552.0}, {"date": "2025-11-11", "close": 10.25, "volume": 12966.0}, {"date": "2025-11-12", "close": 10.22, "volume": 78206.0}, {"date": "2025-11-13", "close": 10.225, "volume": 6345.0}, {"date": "2025-11-14", "close": 10.23, "volume": 33680.0}, {"date": "2025-11-17", "close": 10.25, "volume": 2132.0}, {"date": "2025-11-18", "close": 10.24, "volume": 27222.0}, {"date": "2025-11-19", "close": 10.24, "volume": 21267.0}, {"date": "2025-11-20", "close": 10.25, "volume": 30855.0}, {"date": "2025-11-21", "close": 10.23, "volume": 13809.0}, {"date": "2025-11-24", "close": 10.15, "volume": 349490.0}, {"date": "2025-11-25", "close": 10.12, "volume": 175827.0}, {"date": "2025-11-26", "close": 10.15, "volume": 5626.0}, {"date": "2025-11-28", "close": 10.15, "volume": 929.0}, {"date": "2025-12-01", "close": 10.135, "volume": 36531.0}, {"date": "2025-12-02", "close": 10.14, "volume": 12477.0}, {"date": "2025-12-03", "close": 10.135, "volume": 133504.0}, {"date": "2025-12-04", "close": 10.14, "volume": 67845.0}, {"date": "2025-12-05", "close": 10.15, "volume": 6407.0}, {"date": "2025-12-08", "close": 10.14, "volume": 1211.0}, {"date": "2025-12-09", "close": 10.13, "volume": 64435.0}, {"date": "2025-12-10", "close": 10.13, "volume": 118554.0}, {"date": "2025-12-11", "close": 10.12, "volume": 112641.0}, {"date": "2025-12-12", "close": 10.12, "volume": 504193.0}, {"date": "2025-12-15", "close": 10.13, "volume": 439243.0}, {"date": "2025-12-16", "close": 10.13, "volume": 13184.0}, {"date": "2025-12-17", "close": 10.14, "volume": 74256.0}, {"date": "2025-12-18", "close": 10.14, "volume": 70237.0}, {"date": "2025-12-19", "close": 10.15, "volume": 95061.0}, {"date": "2025-12-22", "close": 10.14, "volume": 2883.0}, {"date": "2025-12-23", "close": 10.16, "volume": 864655.0}, {"date": "2025-12-24", "close": 10.14, "volume": 20168.0}, {"date": "2025-12-26", "close": 10.15, "volume": 5710.0}, {"date": "2025-12-29", "close": 10.14, "volume": 2300.0}, {"date": "2025-12-30", "close": 10.15, "volume": 6485.0}, {"date": "2025-12-31", "close": 10.15, "volume": 6178.0}, {"date": "2026-01-02", "close": 10.15, "volume": 1001.0}, {"date": "2026-01-05", "close": 10.17, "volume": 1336.0}, {"date": "2026-01-06", "close": 10.17, "volume": 736.0}, {"date": "2026-01-07", "close": 10.16, "volume": 3009.0}, {"date": "2026-01-08", "close": 10.18, "volume": 23204.0}, {"date": "2026-01-09", "close": 10.1999, "volume": 2527.0}, {"date": "2026-01-12", "close": 10.175, "volume": 2704.0}, {"date": "2026-01-13", "close": 10.19, "volume": 9380.0}, {"date": "2026-01-14", "close": 10.18, "volume": 103966.0}, {"date": "2026-01-15", "close": 10.18, "volume": 152154.0}, {"date": "2026-01-16", "close": 10.18, "volume": 37150.0}, {"date": "2026-01-20", "close": 10.21, "volume": 1522.0}, {"date": "2026-01-21", "close": 10.21, "volume": null}, {"date": "2026-01-22", "close": 10.22, "volume": 764998.0}, {"date": "2026-01-23", "close": 10.22, "volume": 10443.0}, {"date": "2026-01-26", "close": 10.18, "volume": 37772.0}, {"date": "2026-01-27", "close": 10.22, "volume": 250980.0}, {"date": "2026-01-28", "close": 10.22, "volume": 1989.0}, {"date": "2026-01-29", "close": 10.225, "volume": 7552.0}, {"date": "2026-01-30", "close": 10.24, "volume": 5778.0}, {"date": "2026-02-02", "close": 10.24, "volume": 27284.0}, {"date": "2026-02-03", "close": 10.2326, "volume": 5705.0}, {"date": "2026-02-04", "close": 10.2235, "volume": 88386.0}, {"date": "2026-02-05", "close": 10.2, "volume": 63491.0}, {"date": "2026-02-06", "close": 10.2, "volume": 76746.0}, {"date": "2026-02-09", "close": 10.23, "volume": 209712.0}, {"date": "2026-02-10", "close": 10.23, "volume": 51398.0}, {"date": "2026-02-11", "close": 10.24, "volume": 72129.0}, {"date": "2026-02-12", "close": 10.2367, "volume": 633.0}, {"date": "2026-02-13", "close": 10.225, "volume": 3161.0}, {"date": "2026-02-17", "close": 10.23, "volume": 19221.0}, {"date": "2026-02-18", "close": 10.23, "volume": 16167.0}, {"date": "2026-02-19", "close": 10.28, "volume": 129072.0}, {"date": "2026-02-20", "close": 10.23, "volume": 18084.0}, {"date": "2026-02-23", "close": 10.28, "volume": 16773.0}, {"date": "2026-02-24", "close": 10.23, "volume": 218547.0}, {"date": "2026-02-25", "close": 10.25, "volume": 18595.0}, {"date": "2026-02-26", "close": 10.245, "volume": 61552.0}, {"date": "2026-02-27", "close": 10.25, "volume": 19030.0}, {"date": "2026-03-02", "close": 10.245, "volume": 16251.0}, {"date": "2026-03-03", "close": 10.245, "volume": 41718.0}, {"date": "2026-03-04", "close": 10.29, "volume": 66929.0}, {"date": "2026-03-05", "close": 10.29, "volume": 51177.0}, {"date": "2026-03-06", "close": 10.27, "volume": 23384.0}, {"date": "2026-03-09", "close": 10.24, "volume": 15373.0}, {"date": "2026-03-10", "close": 10.25, "volume": 974327.0}, {"date": "2026-03-11", "close": 10.24, "volume": 49910.0}, {"date": "2026-03-12", "close": 10.24, "volume": 37617.0}, {"date": "2026-03-13", "close": 10.24, "volume": 32488.0}, {"date": "2026-03-16", "close": 10.24, "volume": 40618.0}, {"date": "2026-03-17", "close": 10.24, "volume": 27278.0}, {"date": "2026-03-18", "close": 10.24, "volume": 32284.0}, {"date": "2026-03-19", "close": 10.24, "volume": 23509.0}, {"date": "2026-03-20", "close": 10.23, "volume": 52185.0}, {"date": "2026-03-23", "close": 10.25, "volume": 36795.0}, {"date": "2026-03-24", "close": 10.26, "volume": 20248.0}, {"date": "2026-03-25", "close": 10.25, "volume": 28388.0}, {"date": "2026-03-26", "close": 10.26, "volume": 59455.0}, {"date": "2026-03-27", "close": 10.25, "volume": 35711.0}, {"date": "2026-03-30", "close": 10.25, "volume": 39027.0}, {"date": "2026-03-31", "close": 10.25, "volume": 41878.0}, {"date": "2026-04-01", "close": 10.25, "volume": 15800.0}, {"date": "2026-04-02", "close": 10.26, "volume": 25814.0}, {"date": "2026-04-06", "close": 10.25, "volume": 13375.0}, {"date": "2026-04-07", "close": 10.26, "volume": 58853.0}, {"date": "2026-04-08", "close": 10.26, "volume": 30218.0}, {"date": "2026-04-09", "close": 10.27, "volume": 30077.0}, {"date": "2026-04-10", "close": 10.28, "volume": 11829.0}, {"date": "2026-04-13", "close": 10.29, "volume": 18730.0}, {"date": "2026-04-14", "close": 10.3, "volume": 28958.0}, {"date": "2026-04-15", "close": 10.33, "volume": 11184.0}, {"date": "2026-04-16", "close": 10.34, "volume": 14137.0}, {"date": "2026-04-17", "close": 10.31, "volume": 6800.0}, {"date": "2026-04-20", "close": 10.33, "volume": 6008.0}, {"date": "2026-04-21", "close": 10.32, "volume": 293.0}, {"date": "2026-04-22", "close": 10.315, "volume": 3163.0}, {"date": "2026-04-23", "close": 10.315, "volume": 136350.0}, {"date": "2026-04-24", "close": 10.32, "volume": 555.0}, {"date": "2026-04-27", "close": 10.31, "volume": 3149.0}, {"date": "2026-04-28", "close": 10.32, "volume": 1250.0}, {"date": "2026-04-29", "close": 10.31, "volume": 19516.0}, {"date": "2026-04-30", "close": 10.3, "volume": 12874.0}, {"date": "2026-05-01", "close": 10.33, "volume": 10164.0}, {"date": "2026-05-04", "close": 10.31, "volume": 40220.0}, {"date": "2026-05-05", "close": 10.33, "volume": 11449.0}, {"date": "2026-05-06", "close": 10.3175, "volume": 12515.0}, {"date": "2026-05-07", "close": 10.32, "volume": 2685.0}, {"date": "2026-05-08", "close": 10.32, "volume": 9050.0}, {"date": "2026-05-11", "close": 10.32, "volume": 54790.0}, {"date": "2026-05-12", "close": 10.32, "volume": 47800.0}, {"date": "2026-05-13", "close": 10.33, "volume": 39324.0}, {"date": "2026-05-14", "close": 10.33, "volume": 3283.0}, {"date": "2026-05-15", "close": 10.325, "volume": 6696.0}, {"date": "2026-05-18", "close": 10.33, "volume": 809.0}, {"date": "2026-05-19", "close": 10.3299, "volume": 269.0}, {"date": "2026-05-20", "close": 10.32, "volume": 169418.0}, {"date": "2026-05-21", "close": 10.33, "volume": 19738.0}, {"date": "2026-05-22", "close": 10.34, "volume": 2591.0}, {"date": "2026-05-26", "close": 10.34, "volume": 2999.0}, {"date": "2026-05-27", "close": 10.335, "volume": 7976.0}, {"date": "2026-05-28", "close": 10.33, "volume": 7320.0}, {"date": "2026-05-29", "close": 10.33, "volume": 829.0}, {"date": "2026-06-01", "close": 10.345, "volume": 504.0}, {"date": "2026-06-02", "close": 10.3465, "volume": 1630.0}, {"date": "2026-06-03", "close": 10.3465, "volume": null}, {"date": "2026-06-04", "close": 10.35, "volume": 36733.0}, {"date": "2026-06-05", "close": 10.35, "volume": null}, {"date": "2026-06-08", "close": 10.35, "volume": 1753.0}, {"date": "2026-06-09", "close": 10.3459, "volume": 1201.0}, {"date": "2026-06-10", "close": 10.345, "volume": 25371.0}, {"date": "2026-06-11", "close": 10.35, "volume": 5606.0}, {"date": "2026-06-12", "close": 10.345, "volume": 50342.0}, {"date": "2026-06-15", "close": 10.345, "volume": 33136.0}, {"date": "2026-06-16", "close": 10.345, "volume": 14161.0}, {"date": "2026-06-17", "close": 10.35, "volume": 2166.0}, {"date": "2026-06-18", "close": 10.345, "volume": 39093.0}, {"date": "2026-06-22", "close": 10.355, "volume": 27130.0}, {"date": "2026-06-23", "close": 10.35, "volume": 403.0}, {"date": "2026-06-24", "close": 10.3599, "volume": 369.0}, {"date": "2026-06-25", "close": 10.35, "volume": 242.0}, {"date": "2026-06-26", "close": 10.35, "volume": null}, {"date": "2026-06-29", "close": 10.36, "volume": 7783.0}, {"date": "2026-06-30", "close": 10.35, "volume": 13650.0}, {"date": "2026-07-01", "close": 10.36, "volume": 18044.0}, {"date": "2026-07-02", "close": 10.3706, "volume": 30389.0}, {"date": "2026-07-06", "close": 10.37, "volume": 38142.0}, {"date": "2026-07-07", "close": 10.37, "volume": 1542.0}, {"date": "2026-07-08", "close": 10.38, "volume": 1355.0}, {"date": "2026-07-09", "close": 10.37, "volume": 125431.0}, {"date": "2026-07-10", "close": 10.38, "volume": 5615.0}, {"date": "2026-07-13", "close": 10.38, "volume": 2515.0}, {"date": "2026-07-14", "close": 10.38, "volume": 11180.0}, {"date": "2026-07-15", "close": 10.38, "volume": 630.0}, {"date": "2026-07-16", "close": 10.39, "volume": 32418.0}, {"date": "2026-07-17", "close": 10.38, "volume": 145.0}, {"date": "2026-07-20", "close": 10.38, "volume": null}, {"date": "2026-07-21", "close": 10.38, "volume": 2907.0}, {"date": "2026-07-22", "close": 10.385, "volume": 271.0}, {"date": "2026-07-23", "close": 10.39, "volume": 253181.0}, {"date": "2026-07-24", "close": 10.3896, "volume": 226.0}, {"date": "2026-07-27", "close": 10.3896, "volume": null}, {"date": "2026-07-28", "close": 10.39, "volume": 10588.0}, {"date": "2026-07-29", "close": 10.38, "volume": 84074.0}, {"date": "2026-07-30", "close": 10.4, "volume": 99623.0}, {"date": "2026-07-31", "close": 10.39, "volume": 991361.0}, {"date": "2026-08-03", "close": 10.395, "volume": 2113.0}, {"date": "2026-08-04", "close": 10.4, "volume": 12693.0}, {"date": "2026-08-05", "close": 10.4, "volume": null}, {"date": "2026-08-06", "close": 10.41, "volume": 17488.0}, {"date": "2026-08-07", "close": 10.4, "volume": 1576.0}, {"date": "2026-08-10", "close": 10.41, "volume": 6856.0}, {"date": "2026-08-11", "close": 10.41, "volume": null}, {"date": "2026-08-12", "close": 10.41, "volume": null}, {"date": "2026-08-13", "close": 10.45, "volume": 3572.0}, {"date": "2026-08-14", "close": 10.43, "volume": 251.0}, {"date": "2026-08-17", "close": 10.43, "volume": null}, {"date": "2026-08-18", "close": 10.42, "volume": 26369.0}, {"date": "2026-08-19", "close": 10.44, "volume": 278.0}, {"date": "2026-08-20", "close": 10.445, "volume": 6583.0}, {"date": "2026-08-21", "close": 10.4677, "volume": 2529.0}, {"date": "2026-08-24", "close": 10.4501, "volume": 48980.0}, {"date": "2026-08-25", "close": 10.4501, "volume": null}, {"date": "2026-08-26", "close": 10.4501, "volume": null}, {"date": "2026-08-27", "close": 10.45, "volume": 756627.0}, {"date": "2026-08-28", "close": 10.45, "volume": 6744.0}, {"date": "2026-08-31", "close": 10.48, "volume": 1579.0}, {"date": "2026-09-01", "close": 10.48, "volume": 103501.0}, {"date": "2026-09-02", "close": 10.46, "volume": 150068.0}, {"date": "2026-09-03", "close": 10.46, "volume": null}, {"date": "2026-09-04", "close": 10.46, "volume": null}, {"date": "2026-09-08", "close": 10.46, "volume": 2297.0}, {"date": "2026-09-09", "close": 10.4612, "volume": 137.0}, {"date": "2026-09-10", "close": 10.4609, "volume": 644.0}, {"date": "2026-09-11", "close": 10.46, "volume": 6285.0}, {"date": "2026-09-14", "close": 10.4639, "volume": 8762.0}, {"date": "2026-09-15", "close": 10.46, "volume": 27043.0}, {"date": "2026-09-16", "close": 10.47, "volume": 6051.0}, {"date": "2026-09-17", "close": 10.47, "volume": 52206.0}, {"date": "2026-09-18", "close": 10.47, "volume": null}, {"date": "2026-09-21", "close": 10.4699, "volume": 382.0}, {"date": "2026-09-22", "close": 10.47, "volume": 2568.0}, {"date": "2026-09-23", "close": 10.47, "volume": 32428.0}, {"date": "2026-09-24", "close": 10.48, "volume": 10527.0}, {"date": "2026-09-25", "close": 10.4701, "volume": 254.0}, {"date": "2026-09-28", "close": 10.48, "volume": 2207.0}, {"date": "2026-09-29", "close": 10.485, "volume": 1024.0}, {"date": "2026-09-30", "close": 10.485, "volume": null}, {"date": "2026-10-01", "close": 10.49, "volume": 38191.0}, {"date": "2026-10-02", "close": 10.49, "volume": 213370.0}, {"date": "2026-10-05", "close": 10.49, "volume": 674.0}, {"date": "2026-10-06", "close": 10.4801, "volume": 1498.0}, {"date": "2026-10-07", "close": 10.49, "volume": 2087.0}, {"date": "2026-10-08", "close": 10.49, "volume": null}], "refreshing": true}