{"ticker": "XRPN", "overview": {"name": "Armada 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": "XRPN", "has_prices": true, "as_of": "2026-09-23", "last": 10.57, "prev_close": 10.57, "change": 0.0, "change_pct": 0.0, "session_volume": 59134.0, "vwap_5": 10.559527521512182, "vwap_20": 10.549954183591497, "vwap_60": 10.528084921110725, "vwap_250": 10.329848063522986, "high_52w": 10.57, "low_52w": 10.15, "avg_volume_20": 212052.85, "sessions": 315, "market_cap": null}, "trades": [{"id": "13DG-0001094891-26-000314", "src": "13DG", "ticker": "XRPN", "cik": "2092592", "company": "Evernorth Holdings Inc.", "company_raw": "Evernorth Holdings Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "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": "Alta Partners LLC takes a 4.9% passive stake in XRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000314-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8151}, {"id": "0001193125-26-420731", "src": "INSIDERS", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Arrington XRP Capital Fund, LP", "who_key": "Arrington XRP Capital Fund, LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on XRPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2087115/000119312526420731/0001193125-26-420731-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "0001193125-26-420716", "src": "INSIDERS", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Jack Michael Arrington", "who_key": "ARRINGTON JACK MICHAEL", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "Director files routine paperwork on XRPN \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2084390/000119312526420716/0001193125-26-420716-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35511}, {"id": "13DG-0001346554-26-000064", "src": "13DG", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Armada Acquisition Corp. II", "who_key": "Armada 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": "Blank Checks", "country": "Cayman Islands", "headline": "Armada Acquisition Corp. II moves to a 4.3% passive stake in XRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2044009/0001346554-26-000064-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001905106-26-000151", "src": "13DG", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Armada Acquisition Corp. II", "who_key": "Armada 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": "Blank Checks", "country": "Cayman Islands", "headline": "Armada Acquisition Corp. II moves to a 8.37% passive stake in XRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2044009/0001905106-26-000151-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001628280-26-032867", "src": "13DG", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Armada Acquisition Corp. II", "who_key": "Armada Acquisition Corp. II", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Armada Acquisition Corp. II crosses 5% of XRPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2044009/0001628280-26-032867-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0001905106-26-000061", "src": "13DG", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Armada Acquisition Corp. II", "who_key": "Armada 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": "Blank Checks", "country": "Cayman Islands", "headline": "Armada Acquisition Corp. II adjusts its stake in XRPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2044009/0001905106-26-000061-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300471}], "recent_buys": [], "institutional": [{"id": "13DG-0001094891-26-000314", "src": "13DG", "ticker": "XRPN", "cik": "2092592", "company": "Evernorth Holdings Inc.", "company_raw": "Evernorth Holdings Inc.", "who": "Alta Partners LLC", "who_key": "Alta Partners LLC", "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": "Alta Partners LLC takes a 4.9% passive stake in XRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/1896206/0001094891-26-000314-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8151}, {"id": "13DG-0001346554-26-000064", "src": "13DG", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Armada Acquisition Corp. II", "who_key": "Armada 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": "Blank Checks", "country": "Cayman Islands", "headline": "Armada Acquisition Corp. II moves to a 4.3% passive stake in XRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2044009/0001346554-26-000064-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001905106-26-000151", "src": "13DG", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Armada Acquisition Corp. II", "who_key": "Armada 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": "Blank Checks", "country": "Cayman Islands", "headline": "Armada Acquisition Corp. II moves to a 8.37% passive stake in XRPN", "source_url": "https://www.sec.gov/Archives/edgar/data/2044009/0001905106-26-000151-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001628280-26-032867", "src": "13DG", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Armada Acquisition Corp. II", "who_key": "Armada Acquisition Corp. II", "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": "Blank Checks", "country": "Cayman Islands", "headline": "Armada Acquisition Corp. II crosses 5% of XRPN (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2044009/0001628280-26-032867-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257271}, {"id": "13DG-0001905106-26-000061", "src": "13DG", "ticker": "XRPN", "cik": "2044009", "company": "Armada Acquisition Corp. II", "company_raw": "Armada Acquisition Corp. II", "who": "Armada Acquisition Corp. II", "who_key": "Armada 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": "Blank Checks", "country": "Cayman Islands", "headline": "Armada Acquisition Corp. II adjusts its stake in XRPN (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2044009/0001905106-26-000061-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300471}], "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": "Armada Acquisition Corp. II - Warrant", "new_value": "Armada Acquisition Corp. II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002044009", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002044009", "applied": 1, "detected_at": "2026-10-28T17:07:46.127286"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "XRPNU", "new_value": "Armada Acquisition Corp. II - Units", "effective": "", "evidence": "XRPNU is listed again under the same company (Armada Acquisition Corp. II - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.998924"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "XRPN", "new_value": "Armada Acquisition Corp. II - Class A Ordinary Shares", "effective": "", "evidence": "XRPN is listed again under the same company (Armada Acquisition Corp. II - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.998849"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "XRPNW", "new_value": "Armada Acquisition Corp. II - Warrant", "effective": "", "evidence": "XRPNW is listed again under the same company (Armada Acquisition Corp. II - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.675815"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XRPN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-24", "close": 10.04, "volume": 358460.0}, {"date": "2025-06-25", "close": 10.03, "volume": 395024.0}, {"date": "2025-06-26", "close": 10.03, "volume": 410628.0}, {"date": "2025-06-27", "close": 10.03, "volume": 14268.0}, {"date": "2025-06-30", "close": 10.05, "volume": 49395.0}, {"date": "2025-07-01", "close": 10.04, "volume": 238753.0}, {"date": "2025-07-02", "close": 10.0354, "volume": 131624.0}, {"date": "2025-07-03", "close": 10.035, "volume": 32128.0}, {"date": "2025-07-07", "close": 10.04, "volume": 187114.0}, {"date": "2025-07-08", "close": 10.035, "volume": 1526.0}, {"date": "2025-07-09", "close": 10.04, "volume": 103680.0}, {"date": "2025-07-10", "close": 10.03, "volume": 103262.0}, {"date": "2025-07-11", "close": 10.03, "volume": 35014.0}, {"date": "2025-07-14", "close": 10.03, "volume": 15009.0}, {"date": "2025-07-15", "close": 10.0463, "volume": 286091.0}, {"date": "2025-07-16", "close": 10.06, "volume": 685026.0}, {"date": "2025-07-17", "close": 10.05, "volume": 540443.0}, {"date": "2025-07-18", "close": 10.05, "volume": null}, {"date": "2025-07-21", "close": 10.1, "volume": 72078.0}, {"date": "2025-07-22", "close": 10.04, "volume": 39610.0}, {"date": "2025-07-23", "close": 10.04, "volume": 46885.0}, {"date": "2025-07-24", "close": 10.085, "volume": 37341.0}, {"date": "2025-07-25", "close": 10.085, "volume": null}, {"date": "2025-07-28", "close": 10.075, "volume": 37100.0}, {"date": "2025-07-29", "close": 10.075, "volume": null}, {"date": "2025-07-30", "close": 10.085, "volume": 31268.0}, {"date": "2025-07-31", "close": 10.07, "volume": 5354.0}, {"date": "2025-08-01", "close": 10.09, "volume": 156.0}, {"date": "2025-08-04", "close": 10.09, "volume": 550.0}, {"date": "2025-08-05", "close": 10.04, "volume": 11229.0}, {"date": "2025-08-06", "close": 10.085, "volume": 1705.0}, {"date": "2025-08-07", "close": 10.07, "volume": 40927.0}, {"date": "2025-08-08", "close": 10.05, "volume": 1025.0}, {"date": "2025-08-11", "close": 10.04, "volume": 73715.0}, {"date": "2025-08-12", "close": 10.04, "volume": null}, {"date": "2025-08-13", "close": 10.31, "volume": 1876286.0}, {"date": "2025-08-14", "close": 10.33, "volume": 1498636.0}, {"date": "2025-08-15", "close": 10.33, "volume": 13894.0}, {"date": "2025-08-18", "close": 10.29, "volume": 329156.0}, {"date": "2025-08-19", "close": 10.28, "volume": 7983.0}, {"date": "2025-08-20", "close": 10.3, "volume": 55932.0}, {"date": "2025-08-21", "close": 10.3, "volume": 40270.0}, {"date": "2025-08-22", "close": 10.31, "volume": 339545.0}, {"date": "2025-08-25", "close": 10.29, "volume": 304505.0}, {"date": "2025-08-26", "close": 10.29, "volume": 369.0}, {"date": "2025-08-27", "close": 10.27, "volume": 1119.0}, {"date": "2025-08-28", "close": 10.29, "volume": 318.0}, {"date": "2025-08-29", "close": 10.29, "volume": 2394.0}, {"date": "2025-09-02", "close": 10.25, "volume": 306714.0}, {"date": "2025-09-03", "close": 10.25, "volume": 1395.0}, {"date": "2025-09-04", "close": 10.25, "volume": null}, {"date": "2025-09-05", "close": 10.25, "volume": 24133.0}, {"date": "2025-09-08", "close": 10.24, "volume": 46448.0}, {"date": "2025-09-09", "close": 10.255, "volume": 556445.0}, {"date": "2025-09-10", "close": 10.25, "volume": 18919.0}, {"date": "2025-09-11", "close": 10.26, "volume": 49101.0}, {"date": "2025-09-12", "close": 10.25, "volume": 12102.0}, {"date": "2025-09-15", "close": 10.26, "volume": 19142.0}, {"date": "2025-09-16", "close": 10.28, "volume": 61978.0}, {"date": "2025-09-17", "close": 10.29, "volume": 6222.0}, {"date": "2025-09-18", "close": 10.3, "volume": 145957.0}, {"date": "2025-09-19", "close": 10.35, "volume": 715.0}, {"date": "2025-09-22", "close": 10.35, "volume": 403655.0}, {"date": "2025-09-23", "close": 10.4, "volume": 104505.0}, {"date": "2025-09-24", "close": 10.33, "volume": 14939.0}, {"date": "2025-09-25", "close": 10.333, "volume": 67520.0}, {"date": "2025-09-26", "close": 10.4, "volume": 439.0}, {"date": "2025-09-29", "close": 10.47, "volume": 74224.0}, {"date": "2025-09-30", "close": 10.434, "volume": 3894.0}, {"date": "2025-10-01", "close": 10.47, "volume": 2548.0}, {"date": "2025-10-02", "close": 10.49, "volume": 70244.0}, {"date": "2025-10-03", "close": 10.47, "volume": 397.0}, {"date": "2025-10-06", "close": 10.43, "volume": 12395.0}, {"date": "2025-10-07", "close": 10.48, "volume": 61304.0}, {"date": "2025-10-08", "close": 10.41, "volume": 9386.0}, {"date": "2025-10-09", "close": 10.41, "volume": 10215.0}, {"date": "2025-10-10", "close": 10.46, "volume": 185742.0}, {"date": "2025-10-13", "close": 10.45, "volume": 283.0}, {"date": "2025-10-14", "close": 10.5, "volume": 50296.0}, {"date": "2025-10-15", "close": 10.48, "volume": 177856.0}, {"date": "2025-10-16", "close": 10.41, "volume": 10158.0}, {"date": "2025-10-17", "close": 10.48, "volume": 548443.0}, {"date": "2025-10-20", "close": 10.24, "volume": 2605458.0}, {"date": "2025-10-21", "close": 10.25, "volume": 1376893.0}, {"date": "2025-10-22", "close": 10.25, "volume": 267676.0}, {"date": "2025-10-23", "close": 10.27, "volume": 83700.0}, {"date": "2025-10-24", "close": 10.28, "volume": 185963.0}, {"date": "2025-10-27", "close": 10.3, "volume": 159412.0}, {"date": "2025-10-28", "close": 10.295, "volume": 114656.0}, {"date": "2025-10-29", "close": 10.29, "volume": 278803.0}, {"date": "2025-10-30", "close": 10.29, "volume": 313264.0}, {"date": "2025-10-31", "close": 10.31, "volume": 571305.0}, {"date": "2025-11-03", "close": 10.27, "volume": 422742.0}, {"date": "2025-11-04", "close": 10.25, "volume": 263506.0}, {"date": "2025-11-05", "close": 10.26, "volume": 135949.0}, {"date": "2025-11-06", "close": 10.24, "volume": 84692.0}, {"date": "2025-11-07", "close": 10.23, "volume": 193172.0}, {"date": "2025-11-10", "close": 10.25, "volume": 140209.0}, {"date": "2025-11-11", "close": 10.24, "volume": 154112.0}, {"date": "2025-11-12", "close": 10.25, "volume": 82925.0}, {"date": "2025-11-13", "close": 10.24, "volume": 118563.0}, {"date": "2025-11-14", "close": 10.23, "volume": 68133.0}, {"date": "2025-11-17", "close": 10.2, "volume": 125588.0}, {"date": "2025-11-18", "close": 10.18, "volume": 136131.0}, {"date": "2025-11-19", "close": 10.18, "volume": 56236.0}, {"date": "2025-11-20", "close": 10.18, "volume": 112173.0}, {"date": "2025-11-21", "close": 10.18, "volume": 61672.0}, {"date": "2025-11-24", "close": 10.17, "volume": 173049.0}, {"date": "2025-11-25", "close": 10.17, "volume": 31923.0}, {"date": "2025-11-26", "close": 10.15, "volume": 75925.0}, {"date": "2025-11-28", "close": 10.16, "volume": 56981.0}, {"date": "2025-12-01", "close": 10.16, "volume": 305060.0}, {"date": "2025-12-02", "close": 10.16, "volume": 153044.0}, {"date": "2025-12-03", "close": 10.17, "volume": 69093.0}, {"date": "2025-12-04", "close": 10.16, "volume": 42805.0}, {"date": "2025-12-05", "close": 10.17, "volume": 55849.0}, {"date": "2025-12-08", "close": 10.19, "volume": 199555.0}, {"date": "2025-12-09", "close": 10.17, "volume": 146230.0}, {"date": "2025-12-10", "close": 10.175, "volume": 211273.0}, {"date": "2025-12-11", "close": 10.17, "volume": 62514.0}, {"date": "2025-12-12", "close": 10.19, "volume": 43087.0}, {"date": "2025-12-15", "close": 10.22, "volume": 379543.0}, {"date": "2025-12-16", "close": 10.27, "volume": 1225109.0}, {"date": "2025-12-17", "close": 10.27, "volume": 111917.0}, {"date": "2025-12-18", "close": 10.25, "volume": 97932.0}, {"date": "2025-12-19", "close": 10.23, "volume": 554925.0}, {"date": "2025-12-22", "close": 10.22, "volume": 55553.0}, {"date": "2025-12-23", "close": 10.23, "volume": 28450.0}, {"date": "2025-12-24", "close": 10.22, "volume": 14823.0}, {"date": "2025-12-26", "close": 10.24, "volume": 199815.0}, {"date": "2025-12-29", "close": 10.23, "volume": 83171.0}, {"date": "2025-12-30", "close": 10.22, "volume": 171786.0}, {"date": "2025-12-31", "close": 10.24, "volume": 38598.0}, {"date": "2026-01-02", "close": 10.22, "volume": 24284.0}, {"date": "2026-01-05", "close": 10.22, "volume": 120764.0}, {"date": "2026-01-06", "close": 10.22, "volume": 135849.0}, {"date": "2026-01-07", "close": 10.23, "volume": 44846.0}, {"date": "2026-01-08", "close": 10.22, "volume": 25046.0}, {"date": "2026-01-09", "close": 10.21, "volume": 105720.0}, {"date": "2026-01-12", "close": 10.24, "volume": 15288.0}, {"date": "2026-01-13", "close": 10.25, "volume": 149663.0}, {"date": "2026-01-14", "close": 10.25, "volume": 91674.0}, {"date": "2026-01-15", "close": 10.23, "volume": 155732.0}, {"date": "2026-01-16", "close": 10.23, "volume": 112284.0}, {"date": "2026-01-20", "close": 10.25, "volume": 113437.0}, {"date": "2026-01-21", "close": 10.25, "volume": 352103.0}, {"date": "2026-01-22", "close": 10.25, "volume": 91588.0}, {"date": "2026-01-23", "close": 10.25, "volume": 139329.0}, {"date": "2026-01-26", "close": 10.25, "volume": 241526.0}, {"date": "2026-01-27", "close": 10.24, "volume": 168258.0}, {"date": "2026-01-28", "close": 10.24, "volume": 91593.0}, {"date": "2026-01-29", "close": 10.24, "volume": 76552.0}, {"date": "2026-01-30", "close": 10.25, "volume": 59950.0}, {"date": "2026-02-02", "close": 10.24, "volume": 143253.0}, {"date": "2026-02-03", "close": 10.24, "volume": 220539.0}, {"date": "2026-02-04", "close": 10.24, "volume": 68947.0}, {"date": "2026-02-05", "close": 10.24, "volume": 189518.0}, {"date": "2026-02-06", "close": 10.24, "volume": 85065.0}, {"date": "2026-02-09", "close": 10.24, "volume": 81388.0}, {"date": "2026-02-10", "close": 10.25, "volume": 80232.0}, {"date": "2026-02-11", "close": 10.24, "volume": 28268.0}, {"date": "2026-02-12", "close": 10.26, "volume": 45013.0}, {"date": "2026-02-13", "close": 10.25, "volume": 25674.0}, {"date": "2026-02-17", "close": 10.27, "volume": 43938.0}, {"date": "2026-02-18", "close": 10.28, "volume": 43699.0}, {"date": "2026-02-19", "close": 10.29, "volume": 16792.0}, {"date": "2026-02-20", "close": 10.29, "volume": 44770.0}, {"date": "2026-02-23", "close": 10.3, "volume": 21056.0}, {"date": "2026-02-24", "close": 10.29, "volume": 64050.0}, {"date": "2026-02-25", "close": 10.3, "volume": 18962.0}, {"date": "2026-02-26", "close": 10.3, "volume": 24683.0}, {"date": "2026-02-27", "close": 10.31, "volume": 24192.0}, {"date": "2026-03-02", "close": 10.315, "volume": 27982.0}, {"date": "2026-03-03", "close": 10.29, "volume": 66416.0}, {"date": "2026-03-04", "close": 10.29, "volume": 34106.0}, {"date": "2026-03-05", "close": 10.32, "volume": 143041.0}, {"date": "2026-03-06", "close": 10.31, "volume": 39813.0}, {"date": "2026-03-09", "close": 10.32, "volume": 40834.0}, {"date": "2026-03-10", "close": 10.32, "volume": 32386.0}, {"date": "2026-03-11", "close": 10.31, "volume": 44692.0}, {"date": "2026-03-12", "close": 10.3, "volume": 248831.0}, {"date": "2026-03-13", "close": 10.31, "volume": 15026.0}, {"date": "2026-03-16", "close": 10.3, "volume": 56453.0}, {"date": "2026-03-17", "close": 10.3, "volume": 45163.0}, {"date": "2026-03-18", "close": 10.31, "volume": 117371.0}, {"date": "2026-03-19", "close": 10.3, "volume": 573816.0}, {"date": "2026-03-20", "close": 10.29, "volume": 75451.0}, {"date": "2026-03-23", "close": 10.28, "volume": 246157.0}, {"date": "2026-03-24", "close": 10.3, "volume": 217326.0}, {"date": "2026-03-25", "close": 10.29, "volume": 30577.0}, {"date": "2026-03-26", "close": 10.29, "volume": 78721.0}, {"date": "2026-03-27", "close": 10.29, "volume": 363251.0}, {"date": "2026-03-30", "close": 10.32, "volume": 93446.0}, {"date": "2026-03-31", "close": 10.31, "volume": 255085.0}, {"date": "2026-04-01", "close": 10.3, "volume": 74959.0}, {"date": "2026-04-02", "close": 10.3, "volume": 18281.0}, {"date": "2026-04-06", "close": 10.32, "volume": 82375.0}, {"date": "2026-04-07", "close": 10.32, "volume": 133668.0}, {"date": "2026-04-08", "close": 10.31, "volume": 188392.0}, {"date": "2026-04-09", "close": 10.34, "volume": 153874.0}, {"date": "2026-04-10", "close": 10.36, "volume": 247072.0}, {"date": "2026-04-13", "close": 10.37, "volume": 76087.0}, {"date": "2026-04-14", "close": 10.39, "volume": 38012.0}, {"date": "2026-04-15", "close": 10.38, "volume": 129741.0}, {"date": "2026-04-16", "close": 10.335, "volume": 100709.0}, {"date": "2026-04-17", "close": 10.35, "volume": 36707.0}, {"date": "2026-04-20", "close": 10.37, "volume": 41697.0}, {"date": "2026-04-21", "close": 10.37, "volume": 30280.0}, {"date": "2026-04-22", "close": 10.335, "volume": 233570.0}, {"date": "2026-04-23", "close": 10.335, "volume": 15983.0}, {"date": "2026-04-24", "close": 10.3493, "volume": 32614.0}, {"date": "2026-04-27", "close": 10.35, "volume": 12009.0}, {"date": "2026-04-28", "close": 10.35, "volume": 43202.0}, {"date": "2026-04-29", "close": 10.34, "volume": 57591.0}, {"date": "2026-04-30", "close": 10.34, "volume": 16469.0}, {"date": "2026-05-01", "close": 10.36, "volume": 44003.0}, {"date": "2026-05-04", "close": 10.36, "volume": 27840.0}, {"date": "2026-05-05", "close": 10.38, "volume": 32435.0}, {"date": "2026-05-06", "close": 10.4, "volume": 38060.0}, {"date": "2026-05-07", "close": 10.42, "volume": 43283.0}, {"date": "2026-05-08", "close": 10.42, "volume": 64306.0}, {"date": "2026-05-11", "close": 10.43, "volume": 157150.0}, {"date": "2026-05-12", "close": 10.43, "volume": 34751.0}, {"date": "2026-05-13", "close": 10.43, "volume": 39547.0}, {"date": "2026-05-14", "close": 10.43, "volume": 68993.0}, {"date": "2026-05-15", "close": 10.42, "volume": 62745.0}, {"date": "2026-05-18", "close": 10.42, "volume": 41755.0}, {"date": "2026-05-19", "close": 10.41, "volume": 28642.0}, {"date": "2026-05-20", "close": 10.39, "volume": 57975.0}, {"date": "2026-05-21", "close": 10.38, "volume": 38208.0}, {"date": "2026-05-22", "close": 10.37, "volume": 42009.0}, {"date": "2026-05-26", "close": 10.4, "volume": 102172.0}, {"date": "2026-05-27", "close": 10.39, "volume": 37137.0}, {"date": "2026-05-28", "close": 10.39, "volume": 32004.0}, {"date": "2026-05-29", "close": 10.39, "volume": 20148.0}, {"date": "2026-06-01", "close": 10.43, "volume": 31956.0}, {"date": "2026-06-02", "close": 10.42, "volume": 188649.0}, {"date": "2026-06-03", "close": 10.41, "volume": 45181.0}, {"date": "2026-06-04", "close": 10.4, "volume": 46043.0}, {"date": "2026-06-05", "close": 10.4, "volume": 118699.0}, {"date": "2026-06-08", "close": 10.41, "volume": 93824.0}, {"date": "2026-06-09", "close": 10.4, "volume": 83569.0}, {"date": "2026-06-10", "close": 10.4, "volume": 26348.0}, {"date": "2026-06-11", "close": 10.41, "volume": 124899.0}, {"date": "2026-06-12", "close": 10.4, "volume": 28361.0}, {"date": "2026-06-15", "close": 10.42, "volume": 43256.0}, {"date": "2026-06-16", "close": 10.43, "volume": 12406.0}, {"date": "2026-06-17", "close": 10.4193, "volume": 16955.0}, {"date": "2026-06-18", "close": 10.41, "volume": 66597.0}, {"date": "2026-06-22", "close": 10.41, "volume": 62777.0}, {"date": "2026-06-23", "close": 10.42, "volume": 29729.0}, {"date": "2026-06-24", "close": 10.41, "volume": 53384.0}, {"date": "2026-06-25", "close": 10.4, "volume": 81404.0}, {"date": "2026-06-26", "close": 10.41, "volume": 26000.0}, {"date": "2026-06-29", "close": 10.42, "volume": 56560.0}, {"date": "2026-06-30", "close": 10.42, "volume": 41429.0}, {"date": "2026-07-01", "close": 10.45, "volume": 47019.0}, {"date": "2026-07-02", "close": 10.45, "volume": 11237.0}, {"date": "2026-07-06", "close": 10.45, "volume": 61660.0}, {"date": "2026-07-07", "close": 10.46, "volume": 39069.0}, {"date": "2026-07-08", "close": 10.43, "volume": 38767.0}, {"date": "2026-07-09", "close": 10.4413, "volume": 7883.0}, {"date": "2026-07-10", "close": 10.45, "volume": 16689.0}, {"date": "2026-07-13", "close": 10.45, "volume": 13000.0}, {"date": "2026-07-14", "close": 10.44, "volume": 8731.0}, {"date": "2026-07-15", "close": 10.435, "volume": 22902.0}, {"date": "2026-07-16", "close": 10.42, "volume": 69055.0}, {"date": "2026-07-17", "close": 10.44, "volume": 30820.0}, {"date": "2026-07-20", "close": 10.4372, "volume": 6798.0}, {"date": "2026-07-21", "close": 10.44, "volume": 16198.0}, {"date": "2026-07-22", "close": 10.47, "volume": 12546.0}, {"date": "2026-07-23", "close": 10.4517, "volume": 20350.0}, {"date": "2026-07-24", "close": 10.47, "volume": 124665.0}, {"date": "2026-07-27", "close": 10.44, "volume": 62748.0}, {"date": "2026-07-28", "close": 10.4511, "volume": 105369.0}, {"date": "2026-07-29", "close": 10.45, "volume": 24466.0}, {"date": "2026-07-30", "close": 10.45, "volume": 33159.0}, {"date": "2026-07-31", "close": 10.45, "volume": 49889.0}, {"date": "2026-08-03", "close": 10.46, "volume": 12032.0}, {"date": "2026-08-04", "close": 10.47, "volume": 34605.0}, {"date": "2026-08-05", "close": 10.4688, "volume": 12911.0}, {"date": "2026-08-06", "close": 10.46, "volume": 12598.0}, {"date": "2026-08-07", "close": 10.47, "volume": 12623.0}, {"date": "2026-08-10", "close": 10.48, "volume": 23969.0}, {"date": "2026-08-11", "close": 10.46, "volume": 11339.0}, {"date": "2026-08-12", "close": 10.48, "volume": 40158.0}, {"date": "2026-08-13", "close": 10.49, "volume": 264015.0}, {"date": "2026-08-14", "close": 10.49, "volume": 14726.0}, {"date": "2026-08-17", "close": 10.491, "volume": 28599.0}, {"date": "2026-08-18", "close": 10.5, "volume": 20483.0}, {"date": "2026-08-19", "close": 10.5, "volume": 26468.0}, {"date": "2026-08-20", "close": 10.5, "volume": 53772.0}, {"date": "2026-08-21", "close": 10.51, "volume": 30057.0}, {"date": "2026-08-24", "close": 10.54, "volume": 51347.0}, {"date": "2026-08-25", "close": 10.55, "volume": 32778.0}, {"date": "2026-08-26", "close": 10.55, "volume": 10841.0}, {"date": "2026-08-27", "close": 10.55, "volume": 30738.0}, {"date": "2026-08-28", "close": 10.55, "volume": 69419.0}, {"date": "2026-08-31", "close": 10.52, "volume": 108722.0}, {"date": "2026-09-01", "close": 10.51, "volume": 387717.0}, {"date": "2026-09-02", "close": 10.525, "volume": 48738.0}, {"date": "2026-09-03", "close": 10.55, "volume": 77879.0}, {"date": "2026-09-04", "close": 10.55, "volume": 35868.0}, {"date": "2026-09-08", "close": 10.53, "volume": 65688.0}, {"date": "2026-09-09", "close": 10.54, "volume": 72782.0}, {"date": "2026-09-10", "close": 10.55, "volume": 70033.0}, {"date": "2026-09-11", "close": 10.55, "volume": 153941.0}, {"date": "2026-09-14", "close": 10.55, "volume": 320908.0}, {"date": "2026-09-15", "close": 10.55, "volume": 83330.0}, {"date": "2026-09-16", "close": 10.53, "volume": 133119.0}, {"date": "2026-09-17", "close": 10.53, "volume": 114042.0}, {"date": "2026-09-18", "close": 10.55, "volume": 1118328.0}, {"date": "2026-09-21", "close": 10.57, "volume": 141739.0}, {"date": "2026-09-22", "close": 10.57, "volume": 1138091.0}, {"date": "2026-09-23", "close": 10.57, "volume": 59134.0}], "refreshing": true}