{"ticker": "TACO", "overview": {"cik": "2033122", "ticker": "TACO", "name": "Berto Acquisition Corp.", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001829126-26-008902", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001829126-26-005372", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001829126-26-002856", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001829126-25-009131", "price_sensitive": true}, {"form": "425", "date": "2025-10-29", "title": "Form 425", "accession": "0001829126-25-008503", "price_sensitive": false}, {"form": "425", "date": "2025-10-29", "title": "Form 425", "accession": "0001829126-25-008501", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001829126-25-008500", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001829126-25-006242", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-13", "title": "Quarterly report", "accession": "0001829126-25-006209", "price_sensitive": true}, {"form": "3", "date": "2025-06-17", "title": "FORM 3", "accession": "0001829126-25-004556", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-16", "title": "Material event", "accession": "0001829126-25-004496", "price_sensitive": true}, {"form": "10-Q", "date": "2025-06-12", "title": "Quarterly report", "accession": "0001829126-25-004454", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-02", "title": "Material event", "accession": "0001829126-25-004123", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-07", "title": "Material event", "accession": "0001829126-25-003452", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-01", "title": "Material event", "accession": "0001829126-25-003272", "price_sensitive": true}, {"form": "424B4", "date": "2025-05-01", "title": "Form 424B4", "accession": "0001829126-25-003237", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-29", "title": "Form EFFECT", "accession": "9999999995-25-001280", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0001829126-25-003075", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0001829126-25-003069", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0001829126-25-003068", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0001829126-25-003067", "price_sensitive": false}, {"form": "S-1MEF", "date": "2025-04-29", "title": "Form S-1MEF", "accession": "0001829126-25-003066", "price_sensitive": false}, {"form": "CERT", "date": "2025-04-29", "title": "Form CERT", "accession": "0001354457-25-000359", "price_sensitive": false}, {"form": "8-A12B", "date": "2025-04-28", "title": "Form 8-A12B", "accession": "0001829126-25-002993", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-04-28", "title": "Form CORRESP", "accession": "0001829126-25-002982", "price_sensitive": false}]}, "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": "TACO", "has_prices": true, "as_of": "2026-10-30", "last": 10.495, "prev_close": 10.495, "change": 0.0, "change_pct": 0.0, "session_volume": 30091.0, "vwap_5": 10.490452544927711, "vwap_20": 10.477705476973565, "vwap_60": 10.4735488525583, "vwap_250": 10.336798255956237, "high_52w": 10.53, "low_52w": 10.12, "avg_volume_20": 200381.65, "sessions": 354, "market_cap": null}, "trades": [{"id": "SENATE-5506edae7d2f4c33a22e7971200c6f0d-0", "src": "CONGRESS", "ticker": "TACO", "cik": "", "company": "Berto Acquisition Corp.", "company_raw": "Del Taco Restaurants, Inc. - Common Stock", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William F Hagerty, IV trims TACO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5506edae-7d2f-4c33-a22e-7971200c6f0d/", "trade_date": "2022-03-09", "timestamp": "2022-03-09", "mins": 2447509}, {"id": "SENATE-3520c9a8d39c4f0395ac3a24e345444f-0", "src": "CONGRESS", "ticker": "TACO", "cik": "", "company": "Berto Acquisition Corp.", "company_raw": "Del Taco Restaurants, Inc. - Common Stock", "who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Sen. William F Hagerty, IV trims TACO ($15,001 - $50,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/3520c9a8-d39c-4f03-95ac-3a24e345444f/", "trade_date": "2022-03-09", "timestamp": "2022-03-09", "mins": 2447509}], "recent_buys": [], "institutional": [], "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": "Berto Acquisition Corp. - Warrant", "new_value": "Berto Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002033122", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002033122", "applied": 1, "detected_at": "2026-10-28T01:44:47.518225"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TACOU", "new_value": "Berto Acquisition Corp. - unit", "effective": "", "evidence": "TACOU is listed again under the same company (Berto Acquisition Corp. - unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.980337"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TACOW", "new_value": "Berto Acquisition Corp. - Warrant", "effective": "", "evidence": "TACOW is listed again under the same company (Berto Acquisition Corp. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.658958"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TACO", "new_value": "Berto Acquisition Corp. - Ordinary Shares", "effective": "", "evidence": "TACO is listed again under the same company (Berto Acquisition Corp. - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.658882"}]}, "key_people": [{"who": "Sen. William F Hagerty, IV", "who_key": "Sen. William F Hagerty, IV", "role": "Hagerty, Bill (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 30002.0, "net": -30002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15001.0, "date": "2022-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5506edae-7d2f-4c33-a22e-7971200c6f0d/"}, {"action": "SELL", "amount": 15001.0, "date": "2022-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/3520c9a8-d39c-4f03-95ac-3a24e345444f/"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2022-03-09", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5506edae-7d2f-4c33-a22e-7971200c6f0d/"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "Quarterly report", "accession": "0001829126-26-008902", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001829126-26-005372", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001829126-26-002856", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-13", "title": "Quarterly report", "accession": "0001829126-25-009131", "price_sensitive": true}, {"form": "425", "date": "2025-10-29", "title": "Form 425", "accession": "0001829126-25-008503", "price_sensitive": false}, {"form": "425", "date": "2025-10-29", "title": "Form 425", "accession": "0001829126-25-008501", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-29", "title": "Material event", "accession": "0001829126-25-008500", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001829126-25-006242", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-13", "title": "Quarterly report", "accession": "0001829126-25-006209", "price_sensitive": true}, {"form": "3", "date": "2025-06-17", "title": "FORM 3", "accession": "0001829126-25-004556", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-16", "title": "Material event", "accession": "0001829126-25-004496", "price_sensitive": true}, {"form": "10-Q", "date": "2025-06-12", "title": "Quarterly report", "accession": "0001829126-25-004454", "price_sensitive": true}, {"form": "8-K", "date": "2025-06-02", "title": "Material event", "accession": "0001829126-25-004123", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-07", "title": "Material event", "accession": "0001829126-25-003452", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-01", "title": "Material event", "accession": "0001829126-25-003272", "price_sensitive": true}, {"form": "424B4", "date": "2025-05-01", "title": "Form 424B4", "accession": "0001829126-25-003237", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-29", "title": "Form EFFECT", "accession": "9999999995-25-001280", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0001829126-25-003075", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0001829126-25-003069", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0001829126-25-003068", "price_sensitive": false}, {"form": "3", "date": "2025-04-29", "title": "FORM 3", "accession": "0001829126-25-003067", "price_sensitive": false}, {"form": "S-1MEF", "date": "2025-04-29", "title": "Form S-1MEF", "accession": "0001829126-25-003066", "price_sensitive": false}, {"form": "CERT", "date": "2025-04-29", "title": "Form CERT", "accession": "0001354457-25-000359", "price_sensitive": false}, {"form": "8-A12B", "date": "2025-04-28", "title": "Form 8-A12B", "accession": "0001829126-25-002993", "price_sensitive": false}, {"form": "CORRESP", "date": "2025-04-28", "title": "Form CORRESP", "accession": "0001829126-25-002982", "price_sensitive": false}], "performance": {"ticker": "TACO", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-05", "close": 10.3, "volume": 296880.0}, {"date": "2025-06-06", "close": 10.32, "volume": 792776.0}, {"date": "2025-06-09", "close": 10.29, "volume": 1036057.0}, {"date": "2025-06-10", "close": 10.255, "volume": 721751.0}, {"date": "2025-06-11", "close": 10.26, "volume": 50310.0}, {"date": "2025-06-12", "close": 10.295, "volume": 301710.0}, {"date": "2025-06-13", "close": 10.3, "volume": 330752.0}, {"date": "2025-06-16", "close": 10.36, "volume": 403353.0}, {"date": "2025-06-17", "close": 10.39, "volume": 232082.0}, {"date": "2025-06-18", "close": 10.53, "volume": 974144.0}, {"date": "2025-06-20", "close": 10.69, "volume": 1046552.0}, {"date": "2025-06-23", "close": 10.71, "volume": 713387.0}, {"date": "2025-06-24", "close": 10.62, "volume": 361578.0}, {"date": "2025-06-25", "close": 10.35, "volume": 417755.0}, {"date": "2025-06-26", "close": 10.36, "volume": 251148.0}, {"date": "2025-06-27", "close": 10.39, "volume": 129476.0}, {"date": "2025-06-30", "close": 10.42, "volume": 175834.0}, {"date": "2025-07-01", "close": 10.4, "volume": 88729.0}, {"date": "2025-07-02", "close": 10.34, "volume": 143122.0}, {"date": "2025-07-03", "close": 10.36, "volume": 109726.0}, {"date": "2025-07-07", "close": 10.36, "volume": 181443.0}, {"date": "2025-07-08", "close": 10.31, "volume": 204677.0}, {"date": "2025-07-09", "close": 10.28, "volume": 344777.0}, {"date": "2025-07-10", "close": 10.34, "volume": 166389.0}, {"date": "2025-07-11", "close": 10.35, "volume": 113079.0}, {"date": "2025-07-14", "close": 10.37, "volume": 142813.0}, {"date": "2025-07-15", "close": 10.35, "volume": 593169.0}, {"date": "2025-07-16", "close": 10.38, "volume": 379806.0}, {"date": "2025-07-17", "close": 10.42, "volume": 592958.0}, {"date": "2025-07-18", "close": 10.41, "volume": 116386.0}, {"date": "2025-07-21", "close": 10.48, "volume": 179030.0}, {"date": "2025-07-22", "close": 10.52, "volume": 285878.0}, {"date": "2025-07-23", "close": 10.66, "volume": 1639415.0}, {"date": "2025-07-24", "close": 10.61, "volume": 257634.0}, {"date": "2025-07-25", "close": 10.6, "volume": 126514.0}, {"date": "2025-07-28", "close": 10.58, "volume": 84146.0}, {"date": "2025-07-29", "close": 10.55, "volume": 149800.0}, {"date": "2025-07-30", "close": 10.485, "volume": 137891.0}, {"date": "2025-07-31", "close": 10.465, "volume": 126989.0}, {"date": "2025-08-01", "close": 10.47, "volume": 41721.0}, {"date": "2025-08-04", "close": 10.47, "volume": 61362.0}, {"date": "2025-08-05", "close": 10.48, "volume": 56445.0}, {"date": "2025-08-06", "close": 10.41, "volume": 635069.0}, {"date": "2025-08-07", "close": 10.39, "volume": 105174.0}, {"date": "2025-08-08", "close": 10.4, "volume": 129115.0}, {"date": "2025-08-11", "close": 10.37, "volume": 180015.0}, {"date": "2025-08-12", "close": 10.29, "volume": 242207.0}, {"date": "2025-08-13", "close": 10.39, "volume": 151217.0}, {"date": "2025-08-14", "close": 10.355, "volume": 94007.0}, {"date": "2025-08-15", "close": 10.36, "volume": 132320.0}, {"date": "2025-08-18", "close": 10.39, "volume": 49187.0}, {"date": "2025-08-19", "close": 10.31, "volume": 519776.0}, {"date": "2025-08-20", "close": 10.3, "volume": 45477.0}, {"date": "2025-08-21", "close": 10.31, "volume": 59764.0}, {"date": "2025-08-22", "close": 10.315, "volume": 47913.0}, {"date": "2025-08-25", "close": 10.32, "volume": 103381.0}, {"date": "2025-08-26", "close": 10.31, "volume": 458890.0}, {"date": "2025-08-27", "close": 10.31, "volume": 117213.0}, {"date": "2025-08-28", "close": 10.3, "volume": 109637.0}, {"date": "2025-08-29", "close": 10.33, "volume": 109712.0}, {"date": "2025-09-02", "close": 10.27, "volume": 106989.0}, {"date": "2025-09-03", "close": 10.31, "volume": 116081.0}, {"date": "2025-09-04", "close": 10.295, "volume": 85311.0}, {"date": "2025-09-05", "close": 10.31, "volume": 94817.0}, {"date": "2025-09-08", "close": 10.25, "volume": 364212.0}, {"date": "2025-09-09", "close": 10.25, "volume": 226137.0}, {"date": "2025-09-10", "close": 10.225, "volume": 139346.0}, {"date": "2025-09-11", "close": 10.2, "volume": 22679.0}, {"date": "2025-09-12", "close": 10.23, "volume": 126161.0}, {"date": "2025-09-15", "close": 10.22, "volume": 31627.0}, {"date": "2025-09-16", "close": 10.27, "volume": 49621.0}, {"date": "2025-09-17", "close": 10.25, "volume": 21167.0}, {"date": "2025-09-18", "close": 10.24, "volume": 53450.0}, {"date": "2025-09-19", "close": 10.24, "volume": 155114.0}, {"date": "2025-09-22", "close": 10.32, "volume": 141669.0}, {"date": "2025-09-23", "close": 10.39, "volume": 80112.0}, {"date": "2025-09-24", "close": 10.37, "volume": 150644.0}, {"date": "2025-09-25", "close": 10.41, "volume": 56748.0}, {"date": "2025-09-26", "close": 10.44, "volume": 30052.0}, {"date": "2025-09-29", "close": 10.41, "volume": 5467.0}, {"date": "2025-09-30", "close": 10.4, "volume": 111229.0}, {"date": "2025-10-01", "close": 10.4, "volume": 12091.0}, {"date": "2025-10-02", "close": 10.41, "volume": 27687.0}, {"date": "2025-10-03", "close": 10.4, "volume": 7659.0}, {"date": "2025-10-06", "close": 10.425, "volume": 30076.0}, {"date": "2025-10-07", "close": 10.43, "volume": 3689.0}, {"date": "2025-10-08", "close": 10.455, "volume": 34479.0}, {"date": "2025-10-09", "close": 10.43, "volume": 22170.0}, {"date": "2025-10-10", "close": 10.441, "volume": 157800.0}, {"date": "2025-10-13", "close": 10.55, "volume": 245947.0}, {"date": "2025-10-14", "close": 10.54, "volume": 24829.0}, {"date": "2025-10-15", "close": 10.55, "volume": 196587.0}, {"date": "2025-10-16", "close": 10.515, "volume": 231571.0}, {"date": "2025-10-17", "close": 10.51, "volume": 12252.0}, {"date": "2025-10-20", "close": 10.5, "volume": 66418.0}, {"date": "2025-10-21", "close": 10.5, "volume": 553315.0}, {"date": "2025-10-22", "close": 10.54, "volume": 55244.0}, {"date": "2025-10-23", "close": 10.58, "volume": 211278.0}, {"date": "2025-10-24", "close": 10.58, "volume": 39169.0}, {"date": "2025-10-27", "close": 10.59, "volume": 63397.0}, {"date": "2025-10-28", "close": 10.6, "volume": 223158.0}, {"date": "2025-10-29", "close": 10.21, "volume": 4451205.0}, {"date": "2025-10-30", "close": 10.21, "volume": 1517102.0}, {"date": "2025-10-31", "close": 10.19, "volume": 565959.0}, {"date": "2025-11-03", "close": 10.18, "volume": 134542.0}, {"date": "2025-11-04", "close": 10.17, "volume": 334371.0}, {"date": "2025-11-05", "close": 10.18, "volume": 283731.0}, {"date": "2025-11-06", "close": 10.19, "volume": 635519.0}, {"date": "2025-11-07", "close": 10.18, "volume": 418154.0}, {"date": "2025-11-10", "close": 10.19, "volume": 29433.0}, {"date": "2025-11-11", "close": 10.18, "volume": 14902.0}, {"date": "2025-11-12", "close": 10.2, "volume": 144797.0}, {"date": "2025-11-13", "close": 10.185, "volume": 46998.0}, {"date": "2025-11-14", "close": 10.18, "volume": 141907.0}, {"date": "2025-11-17", "close": 10.17, "volume": 70969.0}, {"date": "2025-11-18", "close": 10.17, "volume": 2643.0}, {"date": "2025-11-19", "close": 10.17, "volume": 17535.0}, {"date": "2025-11-20", "close": 10.18, "volume": 17783.0}, {"date": "2025-11-21", "close": 10.175, "volume": 8889.0}, {"date": "2025-11-24", "close": 10.17, "volume": 13129.0}, {"date": "2025-11-25", "close": 10.17, "volume": 6113.0}, {"date": "2025-11-26", "close": 10.17, "volume": 16501.0}, {"date": "2025-11-28", "close": 10.17, "volume": 2063.0}, {"date": "2025-12-01", "close": 10.185, "volume": 97663.0}, {"date": "2025-12-02", "close": 10.15, "volume": 124425.0}, {"date": "2025-12-03", "close": 10.15, "volume": 9122.0}, {"date": "2025-12-04", "close": 10.1555, "volume": 19942.0}, {"date": "2025-12-05", "close": 10.1401, "volume": 17347.0}, {"date": "2025-12-08", "close": 10.14, "volume": 2335.0}, {"date": "2025-12-09", "close": 10.14, "volume": 1643.0}, {"date": "2025-12-10", "close": 10.13, "volume": 2057.0}, {"date": "2025-12-11", "close": 10.13, "volume": 85614.0}, {"date": "2025-12-12", "close": 10.13, "volume": 87184.0}, {"date": "2025-12-15", "close": 10.13, "volume": 163294.0}, {"date": "2025-12-16", "close": 10.13, "volume": 80489.0}, {"date": "2025-12-17", "close": 10.12, "volume": 25800.0}, {"date": "2025-12-18", "close": 10.12, "volume": 23341.0}, {"date": "2025-12-19", "close": 10.13, "volume": 4675.0}, {"date": "2025-12-22", "close": 10.12, "volume": 47554.0}, {"date": "2025-12-23", "close": 10.13, "volume": 844.0}, {"date": "2025-12-24", "close": 10.13, "volume": 3881.0}, {"date": "2025-12-26", "close": 10.13, "volume": 6125.0}, {"date": "2025-12-29", "close": 10.13, "volume": 15602.0}, {"date": "2025-12-30", "close": 10.13, "volume": 359287.0}, {"date": "2025-12-31", "close": 10.14, "volume": 11198.0}, {"date": "2026-01-02", "close": 10.17, "volume": 638.0}, {"date": "2026-01-05", "close": 10.17, "volume": 21192.0}, {"date": "2026-01-06", "close": 10.17, "volume": 1507.0}, {"date": "2026-01-07", "close": 10.14, "volume": 959.0}, {"date": "2026-01-08", "close": 10.15, "volume": 14789.0}, {"date": "2026-01-09", "close": 10.15, "volume": 10644.0}, {"date": "2026-01-12", "close": 10.16, "volume": 106567.0}, {"date": "2026-01-13", "close": 10.19, "volume": 9866.0}, {"date": "2026-01-14", "close": 10.16, "volume": 25181.0}, {"date": "2026-01-15", "close": 10.16, "volume": 179156.0}, {"date": "2026-01-16", "close": 10.16, "volume": 31935.0}, {"date": "2026-01-20", "close": 10.18, "volume": 176194.0}, {"date": "2026-01-21", "close": 10.19, "volume": 73929.0}, {"date": "2026-01-22", "close": 10.18, "volume": 1869.0}, {"date": "2026-01-23", "close": 10.19, "volume": 1476.0}, {"date": "2026-01-26", "close": 10.19, "volume": 57572.0}, {"date": "2026-01-27", "close": 10.2, "volume": 5172.0}, {"date": "2026-01-28", "close": 10.21, "volume": 107306.0}, {"date": "2026-01-29", "close": 10.2, "volume": 517884.0}, {"date": "2026-01-30", "close": 10.21, "volume": 975.0}, {"date": "2026-02-02", "close": 10.2, "volume": 91091.0}, {"date": "2026-02-03", "close": 10.2, "volume": 3184.0}, {"date": "2026-02-04", "close": 10.195, "volume": 74342.0}, {"date": "2026-02-05", "close": 10.21, "volume": 2116.0}, {"date": "2026-02-06", "close": 10.21, "volume": 3619.0}, {"date": "2026-02-09", "close": 10.2, "volume": 1481.0}, {"date": "2026-02-10", "close": 10.17, "volume": 46660.0}, {"date": "2026-02-11", "close": 10.19, "volume": 23239.0}, {"date": "2026-02-12", "close": 10.19, "volume": 93026.0}, {"date": "2026-02-13", "close": 10.19, "volume": 70990.0}, {"date": "2026-02-17", "close": 10.18, "volume": 96502.0}, {"date": "2026-02-18", "close": 10.17, "volume": 757116.0}, {"date": "2026-02-19", "close": 10.19, "volume": 268109.0}, {"date": "2026-02-20", "close": 10.19, "volume": 888.0}, {"date": "2026-02-23", "close": 10.2, "volume": 8259.0}, {"date": "2026-02-24", "close": 10.21, "volume": 655031.0}, {"date": "2026-02-25", "close": 10.21, "volume": 40959.0}, {"date": "2026-02-26", "close": 10.21, "volume": 1554.0}, {"date": "2026-02-27", "close": 10.21, "volume": 739521.0}, {"date": "2026-03-02", "close": 10.22, "volume": 34333.0}, {"date": "2026-03-03", "close": 10.21, "volume": 146768.0}, {"date": "2026-03-04", "close": 10.19, "volume": 76444.0}, {"date": "2026-03-05", "close": 10.24, "volume": 330154.0}, {"date": "2026-03-06", "close": 10.21, "volume": 4363.0}, {"date": "2026-03-09", "close": 10.22, "volume": 2520.0}, {"date": "2026-03-10", "close": 10.24, "volume": 3850.0}, {"date": "2026-03-11", "close": 10.22, "volume": 11259.0}, {"date": "2026-03-12", "close": 10.22, "volume": 378003.0}, {"date": "2026-03-13", "close": 10.21, "volume": 338906.0}, {"date": "2026-03-16", "close": 10.2, "volume": 245660.0}, {"date": "2026-03-17", "close": 10.2, "volume": 15569.0}, {"date": "2026-03-18", "close": 10.2, "volume": 22417.0}, {"date": "2026-03-19", "close": 10.2, "volume": 1885.0}, {"date": "2026-03-20", "close": 10.2, "volume": 48330.0}, {"date": "2026-03-23", "close": 10.2, "volume": 22872.0}, {"date": "2026-03-24", "close": 10.22, "volume": 15229.0}, {"date": "2026-03-25", "close": 10.21, "volume": 1961.0}, {"date": "2026-03-26", "close": 10.21, "volume": 10752.0}, {"date": "2026-03-27", "close": 10.2, "volume": 2427.0}, {"date": "2026-03-30", "close": 10.22, "volume": 33886.0}, {"date": "2026-03-31", "close": 10.25, "volume": 6543.0}, {"date": "2026-04-01", "close": 10.21, "volume": 52447.0}, {"date": "2026-04-02", "close": 10.22, "volume": 255800.0}, {"date": "2026-04-06", "close": 10.23, "volume": 5039.0}, {"date": "2026-04-07", "close": 10.23, "volume": 350929.0}, {"date": "2026-04-08", "close": 10.24, "volume": 23994.0}, {"date": "2026-04-09", "close": 10.24, "volume": 4237.0}, {"date": "2026-04-10", "close": 10.24, "volume": 2419.0}, {"date": "2026-04-13", "close": 10.24, "volume": 1780.0}, {"date": "2026-04-14", "close": 10.25, "volume": 4121.0}, {"date": "2026-04-15", "close": 10.25, "volume": 22865.0}, {"date": "2026-04-16", "close": 10.26, "volume": 15466.0}, {"date": "2026-04-17", "close": 10.285, "volume": 728.0}, {"date": "2026-04-20", "close": 10.29, "volume": 1067.0}, {"date": "2026-04-21", "close": 10.29, "volume": 145977.0}, {"date": "2026-04-22", "close": 10.29, "volume": 1944.0}, {"date": "2026-04-23", "close": 10.2999, "volume": 52798.0}, {"date": "2026-04-24", "close": 10.32, "volume": 154245.0}, {"date": "2026-04-27", "close": 10.37, "volume": 1124241.0}, {"date": "2026-04-28", "close": 10.35, "volume": 1079.0}, {"date": "2026-04-29", "close": 10.35, "volume": 22430.0}, {"date": "2026-04-30", "close": 10.35, "volume": 26810.0}, {"date": "2026-05-01", "close": 10.35, "volume": 5513.0}, {"date": "2026-05-04", "close": 10.35, "volume": 6525.0}, {"date": "2026-05-05", "close": 10.35, "volume": 12061.0}, {"date": "2026-05-06", "close": 10.36, "volume": 268196.0}, {"date": "2026-05-07", "close": 10.38, "volume": 59305.0}, {"date": "2026-05-08", "close": 10.37, "volume": 8313.0}, {"date": "2026-05-11", "close": 10.35, "volume": 3687.0}, {"date": "2026-05-12", "close": 10.36, "volume": 64448.0}, {"date": "2026-05-13", "close": 10.37, "volume": 21315.0}, {"date": "2026-05-14", "close": 10.4, "volume": 180456.0}, {"date": "2026-05-15", "close": 10.44, "volume": 447995.0}, {"date": "2026-05-18", "close": 10.41, "volume": 35576.0}, {"date": "2026-05-19", "close": 10.41, "volume": 37708.0}, {"date": "2026-05-20", "close": 10.41, "volume": 7222.0}, {"date": "2026-05-21", "close": 10.42, "volume": 28094.0}, {"date": "2026-05-22", "close": 10.45, "volume": 191169.0}, {"date": "2026-05-26", "close": 10.45, "volume": 224912.0}, {"date": "2026-05-27", "close": 10.51, "volume": 141056.0}, {"date": "2026-05-28", "close": 10.49, "volume": 20393.0}, {"date": "2026-05-29", "close": 10.485, "volume": 187404.0}, {"date": "2026-06-01", "close": 10.53, "volume": 296727.0}, {"date": "2026-06-02", "close": 10.44, "volume": 146376.0}, {"date": "2026-06-03", "close": 10.45, "volume": 70705.0}, {"date": "2026-06-04", "close": 10.45, "volume": 60440.0}, {"date": "2026-06-05", "close": 10.42, "volume": 21660.0}, {"date": "2026-06-08", "close": 10.42, "volume": 31533.0}, {"date": "2026-06-09", "close": 10.42, "volume": 62355.0}, {"date": "2026-06-10", "close": 10.39, "volume": 103637.0}, {"date": "2026-06-11", "close": 10.39, "volume": 50911.0}, {"date": "2026-06-12", "close": 10.39, "volume": 67382.0}, {"date": "2026-06-15", "close": 10.38, "volume": 30365.0}, {"date": "2026-06-16", "close": 10.39, "volume": 108651.0}, {"date": "2026-06-17", "close": 10.39, "volume": 6974.0}, {"date": "2026-06-18", "close": 10.39, "volume": 39668.0}, {"date": "2026-06-22", "close": 10.39, "volume": 27692.0}, {"date": "2026-06-23", "close": 10.4, "volume": 5747.0}, {"date": "2026-06-24", "close": 10.39, "volume": 33220.0}, {"date": "2026-06-25", "close": 10.4, "volume": 199525.0}, {"date": "2026-06-26", "close": 10.46, "volume": 145918.0}, {"date": "2026-06-29", "close": 10.46, "volume": 11917.0}, {"date": "2026-06-30", "close": 10.49, "volume": 249796.0}, {"date": "2026-07-01", "close": 10.5, "volume": 275056.0}, {"date": "2026-07-02", "close": 10.52, "volume": 49195.0}, {"date": "2026-07-06", "close": 10.53, "volume": 423642.0}, {"date": "2026-07-07", "close": 10.51, "volume": 1916.0}, {"date": "2026-07-08", "close": 10.5, "volume": 31544.0}, {"date": "2026-07-09", "close": 10.52, "volume": 363193.0}, {"date": "2026-07-10", "close": 10.52, "volume": 96261.0}, {"date": "2026-07-13", "close": 10.51, "volume": 19830.0}, {"date": "2026-07-14", "close": 10.52, "volume": 54101.0}, {"date": "2026-07-15", "close": 10.47, "volume": 76605.0}, {"date": "2026-07-16", "close": 10.45, "volume": 104450.0}, {"date": "2026-07-17", "close": 10.5, "volume": 10605.0}, {"date": "2026-07-20", "close": 10.49, "volume": 36538.0}, {"date": "2026-07-21", "close": 10.47, "volume": 40933.0}, {"date": "2026-07-22", "close": 10.45, "volume": 70693.0}, {"date": "2026-07-23", "close": 10.48, "volume": 43535.0}, {"date": "2026-07-24", "close": 10.48, "volume": 1553.0}, {"date": "2026-07-27", "close": 10.48, "volume": 28613.0}, {"date": "2026-07-28", "close": 10.48, "volume": 15282.0}, {"date": "2026-07-29", "close": 10.4701, "volume": 16547.0}, {"date": "2026-07-30", "close": 10.44, "volume": 28320.0}, {"date": "2026-07-31", "close": 10.43, "volume": 12175.0}, {"date": "2026-08-03", "close": 10.43, "volume": 101140.0}, {"date": "2026-08-04", "close": 10.44, "volume": 100281.0}, {"date": "2026-08-05", "close": 10.48, "volume": 103269.0}, {"date": "2026-08-06", "close": 10.44, "volume": 32927.0}, {"date": "2026-08-07", "close": 10.44, "volume": 104671.0}, {"date": "2026-08-10", "close": 10.455, "volume": 20921.0}, {"date": "2026-08-11", "close": 10.47, "volume": 8056.0}, {"date": "2026-08-12", "close": 10.45, "volume": 2486.0}, {"date": "2026-08-13", "close": 10.45, "volume": 10692.0}, {"date": "2026-08-14", "close": 10.45, "volume": 5621.0}, {"date": "2026-08-17", "close": 10.45, "volume": 73718.0}, {"date": "2026-08-18", "close": 10.46, "volume": 20787.0}, {"date": "2026-08-19", "close": 10.47, "volume": 37489.0}, {"date": "2026-08-20", "close": 10.47, "volume": 3911.0}, {"date": "2026-08-21", "close": 10.46, "volume": 35954.0}, {"date": "2026-08-24", "close": 10.47, "volume": 18690.0}, {"date": "2026-08-25", "close": 10.475, "volume": 6305.0}, {"date": "2026-08-26", "close": 10.5, "volume": 966.0}, {"date": "2026-08-27", "close": 10.47, "volume": 24094.0}, {"date": "2026-08-28", "close": 10.48, "volume": 20626.0}, {"date": "2026-08-31", "close": 10.49, "volume": 36842.0}, {"date": "2026-09-01", "close": 10.49, "volume": 43717.0}, {"date": "2026-09-02", "close": 10.48, "volume": 20379.0}, {"date": "2026-09-03", "close": 10.495, "volume": 86651.0}, {"date": "2026-09-04", "close": 10.49, "volume": 41017.0}, {"date": "2026-09-08", "close": 10.49, "volume": 366.0}, {"date": "2026-09-09", "close": 10.485, "volume": 59435.0}, {"date": "2026-09-10", "close": 10.485, "volume": 41420.0}, {"date": "2026-09-11", "close": 10.485, "volume": 11100.0}, {"date": "2026-09-14", "close": 10.47, "volume": 37530.0}, {"date": "2026-09-15", "close": 10.465, "volume": 64117.0}, {"date": "2026-09-16", "close": 10.44, "volume": 62254.0}, {"date": "2026-09-17", "close": 10.45, "volume": 41508.0}, {"date": "2026-09-18", "close": 10.45, "volume": 37129.0}, {"date": "2026-09-21", "close": 10.45, "volume": 77830.0}, {"date": "2026-09-22", "close": 10.46, "volume": 17220.0}, {"date": "2026-09-23", "close": 10.45, "volume": 16908.0}, {"date": "2026-09-24", "close": 10.45, "volume": 123151.0}, {"date": "2026-09-25", "close": 10.455, "volume": 17466.0}, {"date": "2026-09-28", "close": 10.455, "volume": 157302.0}, {"date": "2026-09-29", "close": 10.45, "volume": 4567.0}, {"date": "2026-09-30", "close": 10.47, "volume": 228965.0}, {"date": "2026-10-01", "close": 10.47, "volume": 62000.0}, {"date": "2026-10-02", "close": 10.46, "volume": 41477.0}, {"date": "2026-10-05", "close": 10.46, "volume": 34991.0}, {"date": "2026-10-06", "close": 10.46, "volume": 101618.0}, {"date": "2026-10-07", "close": 10.46, "volume": 29068.0}, {"date": "2026-10-08", "close": 10.46, "volume": 12906.0}, {"date": "2026-10-09", "close": 10.46, "volume": 129075.0}, {"date": "2026-10-12", "close": 10.46, "volume": 4856.0}, {"date": "2026-10-13", "close": 10.475, "volume": 27549.0}, {"date": "2026-10-14", "close": 10.47, "volume": 146713.0}, {"date": "2026-10-15", "close": 10.47, "volume": 127897.0}, {"date": "2026-10-16", "close": 10.48, "volume": 1018850.0}, {"date": "2026-10-19", "close": 10.4793, "volume": 67916.0}, {"date": "2026-10-20", "close": 10.475, "volume": 58330.0}, {"date": "2026-10-21", "close": 10.475, "volume": 1284.0}, {"date": "2026-10-22", "close": 10.47, "volume": 248269.0}, {"date": "2026-10-23", "close": 10.48, "volume": 1733608.0}, {"date": "2026-10-26", "close": 10.48, "volume": 47655.0}, {"date": "2026-10-27", "close": 10.485, "volume": 42614.0}, {"date": "2026-10-28", "close": 10.48, "volume": 4184.0}, {"date": "2026-10-29", "close": 10.495, "volume": 140159.0}, {"date": "2026-10-30", "close": 10.495, "volume": 30091.0}], "refreshing": false}