{"ticker": "SZZL", "overview": {"name": "Sizzle Acquisition Corp. II - 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": "SZZL", "has_prices": true, "as_of": "2026-09-22", "last": 10.46, "prev_close": 10.46, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.461424094477799, "vwap_20": 10.455991783001917, "vwap_60": 10.41131518018505, "vwap_250": 10.317203048341675, "high_52w": 10.5, "low_52w": 10.1, "avg_volume_20": 76669.8, "sessions": 334, "market_cap": null}, "trades": [{"id": "13DG-0001140361-26-033016", "src": "13DG", "ticker": "SZZL", "cik": "2030663", "company": "Sizzle Acquisition Corp. II", "company_raw": "Sizzle Acquisition Corp. II", "who": "Sizzle Acquisition Corp. II", "who_key": "Sizzle Acquisition Corp. II", "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": "Sizzle Acquisition Corp. II moves to a 4.96% passive stake in SZZL", "source_url": "https://www.sec.gov/Archives/edgar/data/2030663/0001140361-26-033016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001167557-26-000161", "src": "13DG", "ticker": "SZZL", "cik": "2030663", "company": "Sizzle Acquisition Corp. II", "company_raw": "Sizzle Acquisition Corp. II", "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 4.79% passive stake in SZZL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000161-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}], "recent_buys": [], "institutional": [{"id": "13DG-0001140361-26-033016", "src": "13DG", "ticker": "SZZL", "cik": "2030663", "company": "Sizzle Acquisition Corp. II", "company_raw": "Sizzle Acquisition Corp. II", "who": "Sizzle Acquisition Corp. II", "who_key": "Sizzle Acquisition Corp. II", "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": "Sizzle Acquisition Corp. II moves to a 4.96% passive stake in SZZL", "source_url": "https://www.sec.gov/Archives/edgar/data/2030663/0001140361-26-033016-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001167557-26-000161", "src": "13DG", "ticker": "SZZL", "cik": "2030663", "company": "Sizzle Acquisition Corp. II", "company_raw": "Sizzle Acquisition Corp. II", "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 4.79% passive stake in SZZL", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000161-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119088}], "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": "Sizzle Acquisition Corp. II - Unit", "new_value": "Sizzle Acquisition Corp. II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002030663", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002030663", "applied": 1, "detected_at": "2026-10-28T01:44:45.681322"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SZZLR", "new_value": "Sizzle Acquisition Corp. II - Right", "effective": "", "evidence": "SZZLR is listed again under the same company (Sizzle Acquisition Corp. II - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.975946"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SZZL", "new_value": "Sizzle Acquisition Corp. II - Class A ordinary shares", "effective": "", "evidence": "SZZL is listed again under the same company (Sizzle Acquisition Corp. II - Class A ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.975867"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "SZZLU", "new_value": "Sizzle Acquisition Corp. II - Unit", "effective": "", "evidence": "SZZLU is listed again under the same company (Sizzle Acquisition Corp. II - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.658692"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "SZZL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-05-23", "close": 9.91, "volume": 1451985.0}, {"date": "2025-05-27", "close": 9.905, "volume": 412163.0}, {"date": "2025-05-28", "close": 9.91, "volume": 174486.0}, {"date": "2025-05-29", "close": 9.92, "volume": 253849.0}, {"date": "2025-05-30", "close": 9.925, "volume": 545948.0}, {"date": "2025-06-02", "close": 9.95, "volume": 206867.0}, {"date": "2025-06-03", "close": 9.95, "volume": 49366.0}, {"date": "2025-06-04", "close": 9.99, "volume": 50748.0}, {"date": "2025-06-05", "close": 9.96, "volume": 8737.0}, {"date": "2025-06-06", "close": 9.97, "volume": 44757.0}, {"date": "2025-06-09", "close": 9.97, "volume": 10060.0}, {"date": "2025-06-10", "close": 9.98, "volume": 1928.0}, {"date": "2025-06-11", "close": 9.9884, "volume": 15979.0}, {"date": "2025-06-12", "close": 9.99, "volume": 1098.0}, {"date": "2025-06-13", "close": 9.98, "volume": 129828.0}, {"date": "2025-06-16", "close": 9.98, "volume": 240011.0}, {"date": "2025-06-17", "close": 10.01, "volume": 13723.0}, {"date": "2025-06-18", "close": 10.0092, "volume": 180039.0}, {"date": "2025-06-20", "close": 9.99, "volume": 74686.0}, {"date": "2025-06-23", "close": 10.0, "volume": 176031.0}, {"date": "2025-06-24", "close": 10.04, "volume": 61011.0}, {"date": "2025-06-25", "close": 10.04, "volume": 18433.0}, {"date": "2025-06-26", "close": 10.04, "volume": 24048.0}, {"date": "2025-06-27", "close": 10.05, "volume": 47980.0}, {"date": "2025-06-30", "close": 10.05, "volume": 65236.0}, {"date": "2025-07-01", "close": 10.06, "volume": 20574.0}, {"date": "2025-07-02", "close": 10.06, "volume": 16119.0}, {"date": "2025-07-03", "close": 10.05, "volume": 23902.0}, {"date": "2025-07-07", "close": 10.06, "volume": 371423.0}, {"date": "2025-07-08", "close": 10.06, "volume": 18999.0}, {"date": "2025-07-09", "close": 10.04, "volume": 41805.0}, {"date": "2025-07-10", "close": 10.04, "volume": 38205.0}, {"date": "2025-07-11", "close": 10.04, "volume": 46378.0}, {"date": "2025-07-14", "close": 10.07, "volume": 19437.0}, {"date": "2025-07-15", "close": 10.04, "volume": 15265.0}, {"date": "2025-07-16", "close": 10.05, "volume": 20334.0}, {"date": "2025-07-17", "close": 10.08, "volume": 16071.0}, {"date": "2025-07-18", "close": 10.08, "volume": null}, {"date": "2025-07-21", "close": 10.27, "volume": 422366.0}, {"date": "2025-07-22", "close": 10.09, "volume": 14317.0}, {"date": "2025-07-23", "close": 10.085, "volume": 19177.0}, {"date": "2025-07-24", "close": 10.08, "volume": 13708.0}, {"date": "2025-07-25", "close": 10.08, "volume": 16565.0}, {"date": "2025-07-28", "close": 10.085, "volume": 65407.0}, {"date": "2025-07-29", "close": 10.085, "volume": null}, {"date": "2025-07-30", "close": 10.085, "volume": 3061.0}, {"date": "2025-07-31", "close": 10.085, "volume": 3863.0}, {"date": "2025-08-01", "close": 10.085, "volume": null}, {"date": "2025-08-04", "close": 10.085, "volume": 5341.0}, {"date": "2025-08-05", "close": 10.085, "volume": null}, {"date": "2025-08-06", "close": 10.0796, "volume": 1100.0}, {"date": "2025-08-07", "close": 10.09, "volume": 257866.0}, {"date": "2025-08-08", "close": 10.09, "volume": 80810.0}, {"date": "2025-08-11", "close": 10.0823, "volume": 566.0}, {"date": "2025-08-12", "close": 10.07, "volume": 65170.0}, {"date": "2025-08-13", "close": 10.08, "volume": 120373.0}, {"date": "2025-08-14", "close": 10.08, "volume": null}, {"date": "2025-08-15", "close": 10.0612, "volume": 1342.0}, {"date": "2025-08-18", "close": 10.0612, "volume": null}, {"date": "2025-08-19", "close": 10.0612, "volume": null}, {"date": "2025-08-20", "close": 10.0612, "volume": null}, {"date": "2025-08-21", "close": 10.09, "volume": 6849.0}, {"date": "2025-08-22", "close": 10.09, "volume": null}, {"date": "2025-08-25", "close": 10.09, "volume": 2604.0}, {"date": "2025-08-26", "close": 10.09, "volume": null}, {"date": "2025-08-27", "close": 10.085, "volume": 110.0}, {"date": "2025-08-28", "close": 10.085, "volume": null}, {"date": "2025-08-29", "close": 10.075, "volume": 648.0}, {"date": "2025-09-02", "close": 10.075, "volume": null}, {"date": "2025-09-03", "close": 10.09, "volume": 12913.0}, {"date": "2025-09-04", "close": 10.09, "volume": 93208.0}, {"date": "2025-09-05", "close": 10.09, "volume": null}, {"date": "2025-09-08", "close": 10.09, "volume": 2032.0}, {"date": "2025-09-09", "close": 10.07, "volume": 1272.0}, {"date": "2025-09-10", "close": 10.07, "volume": null}, {"date": "2025-09-11", "close": 10.09, "volume": 515.0}, {"date": "2025-09-12", "close": 10.09, "volume": null}, {"date": "2025-09-15", "close": 10.088, "volume": 685.0}, {"date": "2025-09-16", "close": 10.07, "volume": 185414.0}, {"date": "2025-09-17", "close": 10.07, "volume": null}, {"date": "2025-09-18", "close": 10.07, "volume": null}, {"date": "2025-09-19", "close": 10.07, "volume": null}, {"date": "2025-09-22", "close": 10.07, "volume": null}, {"date": "2025-09-23", "close": 10.08, "volume": 74552.0}, {"date": "2025-09-24", "close": 10.13, "volume": 209.0}, {"date": "2025-09-25", "close": 10.08, "volume": 227.0}, {"date": "2025-09-26", "close": 10.08, "volume": 5079.0}, {"date": "2025-09-29", "close": 10.08, "volume": null}, {"date": "2025-09-30", "close": 10.08, "volume": 761.0}, {"date": "2025-10-01", "close": 10.1, "volume": 501.0}, {"date": "2025-10-02", "close": 10.09, "volume": 587.0}, {"date": "2025-10-03", "close": 10.11, "volume": 7897.0}, {"date": "2025-10-06", "close": 10.0991, "volume": 103084.0}, {"date": "2025-10-07", "close": 10.1, "volume": 3914.0}, {"date": "2025-10-08", "close": 10.07, "volume": 12839.0}, {"date": "2025-10-09", "close": 10.07, "volume": null}, {"date": "2025-10-10", "close": 10.09, "volume": 6112.0}, {"date": "2025-10-13", "close": 10.1, "volume": 118991.0}, {"date": "2025-10-14", "close": 10.18, "volume": 98522.0}, {"date": "2025-10-15", "close": 10.19, "volume": 30972.0}, {"date": "2025-10-16", "close": 10.15, "volume": 13097.0}, {"date": "2025-10-17", "close": 10.17, "volume": 1215.0}, {"date": "2025-10-20", "close": 10.17, "volume": 346.0}, {"date": "2025-10-21", "close": 10.11, "volume": 3479.0}, {"date": "2025-10-22", "close": 10.16, "volume": 397.0}, {"date": "2025-10-23", "close": 10.16, "volume": null}, {"date": "2025-10-24", "close": 10.16, "volume": null}, {"date": "2025-10-27", "close": 10.16, "volume": 680.0}, {"date": "2025-10-28", "close": 10.1473, "volume": 373.0}, {"date": "2025-10-29", "close": 10.1473, "volume": null}, {"date": "2025-10-30", "close": 10.16, "volume": 1712.0}, {"date": "2025-10-31", "close": 10.16, "volume": null}, {"date": "2025-11-03", "close": 10.1, "volume": 2114.0}, {"date": "2025-11-04", "close": 10.16, "volume": 940.0}, {"date": "2025-11-05", "close": 10.16, "volume": null}, {"date": "2025-11-06", "close": 10.16, "volume": 780.0}, {"date": "2025-11-07", "close": 10.17, "volume": 117.0}, {"date": "2025-11-10", "close": 10.16, "volume": 11071.0}, {"date": "2025-11-11", "close": 10.18, "volume": 202.0}, {"date": "2025-11-12", "close": 10.15, "volume": 309.0}, {"date": "2025-11-13", "close": 10.1699, "volume": 454.0}, {"date": "2025-11-14", "close": 10.16, "volume": 53689.0}, {"date": "2025-11-17", "close": 10.1666, "volume": 12997.0}, {"date": "2025-11-18", "close": 10.1683, "volume": 339.0}, {"date": "2025-11-19", "close": 10.17, "volume": 236.0}, {"date": "2025-11-20", "close": 10.1517, "volume": 655.0}, {"date": "2025-11-21", "close": 10.17, "volume": 743.0}, {"date": "2025-11-24", "close": 10.17, "volume": 1128.0}, {"date": "2025-11-25", "close": 10.21, "volume": 134.0}, {"date": "2025-11-26", "close": 10.21, "volume": null}, {"date": "2025-11-28", "close": 10.15, "volume": 364.0}, {"date": "2025-12-01", "close": 10.165, "volume": 18058.0}, {"date": "2025-12-02", "close": 10.17, "volume": 36632.0}, {"date": "2025-12-03", "close": 10.17, "volume": 15208.0}, {"date": "2025-12-04", "close": 10.17, "volume": 3100.0}, {"date": "2025-12-05", "close": 10.17, "volume": 1989.0}, {"date": "2025-12-08", "close": 10.18, "volume": 1258.0}, {"date": "2025-12-09", "close": 10.18, "volume": null}, {"date": "2025-12-10", "close": 10.18, "volume": null}, {"date": "2025-12-11", "close": 10.18, "volume": 422.0}, {"date": "2025-12-12", "close": 10.18, "volume": 2019.0}, {"date": "2025-12-15", "close": 10.1651, "volume": 1247.0}, {"date": "2025-12-16", "close": 10.1651, "volume": null}, {"date": "2025-12-17", "close": 10.1651, "volume": null}, {"date": "2025-12-18", "close": 10.165, "volume": 3578.0}, {"date": "2025-12-19", "close": 10.16, "volume": 18411.0}, {"date": "2025-12-22", "close": 10.165, "volume": 60589.0}, {"date": "2025-12-23", "close": 10.16, "volume": 26040.0}, {"date": "2025-12-24", "close": 10.16, "volume": null}, {"date": "2025-12-26", "close": 10.16, "volume": null}, {"date": "2025-12-29", "close": 10.16, "volume": 1193.0}, {"date": "2025-12-30", "close": 10.16, "volume": 51518.0}, {"date": "2025-12-31", "close": 10.16, "volume": 50296.0}, {"date": "2026-01-02", "close": 10.155, "volume": 38285.0}, {"date": "2026-01-05", "close": 10.16, "volume": 2621.0}, {"date": "2026-01-06", "close": 10.16, "volume": 272.0}, {"date": "2026-01-07", "close": 10.17, "volume": 157204.0}, {"date": "2026-01-08", "close": 10.165, "volume": 9894.0}, {"date": "2026-01-09", "close": 10.17, "volume": 12836.0}, {"date": "2026-01-12", "close": 10.17, "volume": 16916.0}, {"date": "2026-01-13", "close": 10.18, "volume": 30435.0}, {"date": "2026-01-14", "close": 10.19, "volume": 6892.0}, {"date": "2026-01-15", "close": 10.2, "volume": 290.0}, {"date": "2026-01-16", "close": 10.25, "volume": 2067.0}, {"date": "2026-01-20", "close": 10.23, "volume": 4023.0}, {"date": "2026-01-21", "close": 10.22, "volume": 338.0}, {"date": "2026-01-22", "close": 10.28, "volume": 167722.0}, {"date": "2026-01-23", "close": 10.26, "volume": 60031.0}, {"date": "2026-01-26", "close": 10.29, "volume": 104317.0}, {"date": "2026-01-27", "close": 10.28, "volume": 259.0}, {"date": "2026-01-28", "close": 10.29, "volume": 1261.0}, {"date": "2026-01-29", "close": 10.29, "volume": 4235.0}, {"date": "2026-01-30", "close": 10.29, "volume": 1277.0}, {"date": "2026-02-02", "close": 10.29, "volume": 1995.0}, {"date": "2026-02-03", "close": 10.29, "volume": 800.0}, {"date": "2026-02-04", "close": 10.26, "volume": 25861.0}, {"date": "2026-02-05", "close": 10.26, "volume": 2265.0}, {"date": "2026-02-06", "close": 10.29, "volume": 532.0}, {"date": "2026-02-09", "close": 10.28, "volume": 3511.0}, {"date": "2026-02-10", "close": 10.28, "volume": 25315.0}, {"date": "2026-02-11", "close": 10.25, "volume": 42880.0}, {"date": "2026-02-12", "close": 10.25, "volume": 5489.0}, {"date": "2026-02-13", "close": 10.23, "volume": 34904.0}, {"date": "2026-02-17", "close": 10.24, "volume": 300.0}, {"date": "2026-02-18", "close": 10.24, "volume": 300.0}, {"date": "2026-02-19", "close": 10.23, "volume": 47856.0}, {"date": "2026-02-20", "close": 10.23, "volume": null}, {"date": "2026-02-23", "close": 10.24, "volume": 863.0}, {"date": "2026-02-24", "close": 10.24, "volume": 54432.0}, {"date": "2026-02-25", "close": 10.25, "volume": 11807.0}, {"date": "2026-02-26", "close": 10.24, "volume": 2085.0}, {"date": "2026-02-27", "close": 10.25, "volume": 88951.0}, {"date": "2026-03-02", "close": 10.25, "volume": 3005.0}, {"date": "2026-03-03", "close": 10.25, "volume": 798.0}, {"date": "2026-03-04", "close": 10.28, "volume": 1051.0}, {"date": "2026-03-05", "close": 10.28, "volume": 17225.0}, {"date": "2026-03-06", "close": 10.29, "volume": 2835.0}, {"date": "2026-03-09", "close": 10.26, "volume": 347.0}, {"date": "2026-03-10", "close": 10.29, "volume": 178.0}, {"date": "2026-03-11", "close": 10.29, "volume": null}, {"date": "2026-03-12", "close": 10.26, "volume": 1733.0}, {"date": "2026-03-13", "close": 10.26, "volume": null}, {"date": "2026-03-16", "close": 10.25, "volume": 30319.0}, {"date": "2026-03-17", "close": 10.26, "volume": 2857.0}, {"date": "2026-03-18", "close": 10.29, "volume": 1707.0}, {"date": "2026-03-19", "close": 10.29, "volume": null}, {"date": "2026-03-20", "close": 10.26, "volume": 1803.0}, {"date": "2026-03-23", "close": 10.26, "volume": 24571.0}, {"date": "2026-03-24", "close": 10.25, "volume": 214382.0}, {"date": "2026-03-25", "close": 10.25, "volume": 22005.0}, {"date": "2026-03-26", "close": 10.25, "volume": 162.0}, {"date": "2026-03-27", "close": 10.24, "volume": 81888.0}, {"date": "2026-03-30", "close": 10.25, "volume": 2906.0}, {"date": "2026-03-31", "close": 10.28, "volume": 1030.0}, {"date": "2026-04-01", "close": 10.26, "volume": 409.0}, {"date": "2026-04-02", "close": 10.27, "volume": 2099.0}, {"date": "2026-04-06", "close": 10.25, "volume": 5519.0}, {"date": "2026-04-07", "close": 10.25, "volume": null}, {"date": "2026-04-08", "close": 10.26, "volume": 27481.0}, {"date": "2026-04-09", "close": 10.26, "volume": null}, {"date": "2026-04-10", "close": 10.26, "volume": null}, {"date": "2026-04-13", "close": 10.26, "volume": 4507.0}, {"date": "2026-04-14", "close": 10.28, "volume": 1583304.0}, {"date": "2026-04-15", "close": 10.28, "volume": 1285396.0}, {"date": "2026-04-16", "close": 10.285, "volume": 124673.0}, {"date": "2026-04-17", "close": 10.28, "volume": 266870.0}, {"date": "2026-04-20", "close": 10.28, "volume": 19872.0}, {"date": "2026-04-21", "close": 10.28, "volume": 122444.0}, {"date": "2026-04-22", "close": 10.29, "volume": 101798.0}, {"date": "2026-04-23", "close": 10.3, "volume": 140081.0}, {"date": "2026-04-24", "close": 10.3, "volume": 59097.0}, {"date": "2026-04-27", "close": 10.3, "volume": 209342.0}, {"date": "2026-04-28", "close": 10.3, "volume": 325239.0}, {"date": "2026-04-29", "close": 10.31, "volume": 110344.0}, {"date": "2026-04-30", "close": 10.3, "volume": 301186.0}, {"date": "2026-05-01", "close": 10.3, "volume": 75219.0}, {"date": "2026-05-04", "close": 10.3, "volume": 20029.0}, {"date": "2026-05-05", "close": 10.29, "volume": 22108.0}, {"date": "2026-05-06", "close": 10.3, "volume": 85478.0}, {"date": "2026-05-07", "close": 10.3, "volume": 35034.0}, {"date": "2026-05-08", "close": 10.305, "volume": 18529.0}, {"date": "2026-05-11", "close": 10.31, "volume": 37895.0}, {"date": "2026-05-12", "close": 10.31, "volume": 37253.0}, {"date": "2026-05-13", "close": 10.31, "volume": 33994.0}, {"date": "2026-05-14", "close": 10.32, "volume": 42492.0}, {"date": "2026-05-15", "close": 10.31, "volume": 22987.0}, {"date": "2026-05-18", "close": 10.31, "volume": 27252.0}, {"date": "2026-05-19", "close": 10.32, "volume": 36250.0}, {"date": "2026-05-20", "close": 10.32, "volume": 25210.0}, {"date": "2026-05-21", "close": 10.32, "volume": 12336.0}, {"date": "2026-05-22", "close": 10.32, "volume": 6066.0}, {"date": "2026-05-26", "close": 10.34, "volume": 36891.0}, {"date": "2026-05-27", "close": 10.33, "volume": 13141.0}, {"date": "2026-05-28", "close": 10.33, "volume": 17194.0}, {"date": "2026-05-29", "close": 10.33, "volume": 20312.0}, {"date": "2026-06-01", "close": 10.34, "volume": 39174.0}, {"date": "2026-06-02", "close": 10.34, "volume": 17337.0}, {"date": "2026-06-03", "close": 10.34, "volume": 18215.0}, {"date": "2026-06-04", "close": 10.34, "volume": 21033.0}, {"date": "2026-06-05", "close": 10.34, "volume": 20191.0}, {"date": "2026-06-08", "close": 10.36, "volume": 22247.0}, {"date": "2026-06-09", "close": 10.35, "volume": 19227.0}, {"date": "2026-06-10", "close": 10.35, "volume": 12656.0}, {"date": "2026-06-11", "close": 10.35, "volume": 21925.0}, {"date": "2026-06-12", "close": 10.35, "volume": 15162.0}, {"date": "2026-06-15", "close": 10.36, "volume": 7711.0}, {"date": "2026-06-16", "close": 10.36, "volume": 3404.0}, {"date": "2026-06-17", "close": 10.37, "volume": 416539.0}, {"date": "2026-06-18", "close": 10.37, "volume": 39738.0}, {"date": "2026-06-22", "close": 10.37, "volume": 3844.0}, {"date": "2026-06-23", "close": 10.37, "volume": 1621.0}, {"date": "2026-06-24", "close": 10.37, "volume": 650.0}, {"date": "2026-06-25", "close": 10.365, "volume": 682.0}, {"date": "2026-06-26", "close": 10.365, "volume": 363.0}, {"date": "2026-06-29", "close": 10.365, "volume": 1065.0}, {"date": "2026-06-30", "close": 10.36, "volume": 36999.0}, {"date": "2026-07-01", "close": 10.37, "volume": 18814.0}, {"date": "2026-07-02", "close": 10.38, "volume": 7603.0}, {"date": "2026-07-06", "close": 10.39, "volume": 5368.0}, {"date": "2026-07-07", "close": 10.38, "volume": 10684.0}, {"date": "2026-07-08", "close": 10.3775, "volume": 35334.0}, {"date": "2026-07-09", "close": 10.37, "volume": 172380.0}, {"date": "2026-07-10", "close": 10.37, "volume": 22929.0}, {"date": "2026-07-13", "close": 10.37, "volume": 21275.0}, {"date": "2026-07-14", "close": 10.38, "volume": 18301.0}, {"date": "2026-07-15", "close": 10.39, "volume": 9043.0}, {"date": "2026-07-16", "close": 10.38, "volume": 222274.0}, {"date": "2026-07-17", "close": 10.38, "volume": 15043.0}, {"date": "2026-07-20", "close": 10.38, "volume": 15500.0}, {"date": "2026-07-21", "close": 10.38, "volume": 11753.0}, {"date": "2026-07-22", "close": 10.385, "volume": 10638.0}, {"date": "2026-07-23", "close": 10.38, "volume": 11482.0}, {"date": "2026-07-24", "close": 10.38, "volume": 16773.0}, {"date": "2026-07-27", "close": 10.38, "volume": 9000.0}, {"date": "2026-07-28", "close": 10.39, "volume": 17818.0}, {"date": "2026-07-29", "close": 10.38, "volume": 13862.0}, {"date": "2026-07-30", "close": 10.38, "volume": 7256.0}, {"date": "2026-07-31", "close": 10.385, "volume": 867828.0}, {"date": "2026-08-03", "close": 10.375, "volume": 31785.0}, {"date": "2026-08-04", "close": 10.38, "volume": 70630.0}, {"date": "2026-08-05", "close": 10.38, "volume": 46905.0}, {"date": "2026-08-06", "close": 10.39, "volume": 74782.0}, {"date": "2026-08-07", "close": 10.39, "volume": 167879.0}, {"date": "2026-08-10", "close": 10.4, "volume": 66589.0}, {"date": "2026-08-11", "close": 10.41, "volume": 43692.0}, {"date": "2026-08-12", "close": 10.41, "volume": 43476.0}, {"date": "2026-08-13", "close": 10.42, "volume": 45750.0}, {"date": "2026-08-14", "close": 10.42, "volume": 147436.0}, {"date": "2026-08-17", "close": 10.41, "volume": 28031.0}, {"date": "2026-08-18", "close": 10.425, "volume": 321616.0}, {"date": "2026-08-19", "close": 10.45, "volume": 55693.0}, {"date": "2026-08-20", "close": 10.45, "volume": 63062.0}, {"date": "2026-08-21", "close": 10.45, "volume": 25594.0}, {"date": "2026-08-24", "close": 10.445, "volume": 46316.0}, {"date": "2026-08-25", "close": 10.44, "volume": 29725.0}, {"date": "2026-08-26", "close": 10.455, "volume": 22462.0}, {"date": "2026-08-27", "close": 10.455, "volume": 612388.0}, {"date": "2026-08-28", "close": 10.4501, "volume": 68495.0}, {"date": "2026-08-31", "close": 10.46, "volume": 25243.0}, {"date": "2026-09-01", "close": 10.46, "volume": 202267.0}, {"date": "2026-09-02", "close": 10.5, "volume": 432.0}, {"date": "2026-09-03", "close": 10.45, "volume": 355.0}, {"date": "2026-09-04", "close": 10.45, "volume": null}, {"date": "2026-09-08", "close": 10.45, "volume": null}, {"date": "2026-09-09", "close": 10.465, "volume": 618.0}, {"date": "2026-09-10", "close": 10.465, "volume": null}, {"date": "2026-09-11", "close": 10.465, "volume": null}, {"date": "2026-09-14", "close": 10.4895, "volume": 300.0}, {"date": "2026-09-15", "close": 10.47, "volume": 28516.0}, {"date": "2026-09-16", "close": 10.47, "volume": 3404.0}, {"date": "2026-09-17", "close": 10.48, "volume": 226.0}, {"date": "2026-09-18", "close": 10.47, "volume": 461.0}, {"date": "2026-09-21", "close": 10.46, "volume": 26223.0}, {"date": "2026-09-22", "close": 10.46, "volume": null}], "refreshing": true}