{"ticker": "BCSS", "overview": {"cik": "2064355", "ticker": "BCSS", "name": "Bain Capital GSS Investment Corp.", "industry": "Blank Checks", "country": "", "sic": "6770", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006434", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001688382-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224313", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-20", "title": "Annual report", "accession": "0001193125-26-117644", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-001997", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001688382-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-02-13", "title": "Initial insider holdings", "accession": "0001193125-26-051410", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-048768", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-000885", "price_sensitive": false}, {"form": "3", "date": "2025-12-22", "title": "Initial insider holdings", "accession": "0001193125-25-329104", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0001193125-25-328932", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001193125-25-325746", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001193125-25-288840", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001193125-25-283130", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-10-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-25-240258", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-07", "title": "Material event", "accession": "0001193125-25-233659", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-02", "title": "Material event", "accession": "0001193125-25-227280", "price_sensitive": true}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-227049", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-227043", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-227032", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-226995", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-226971", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-226937", "price_sensitive": false}, {"form": "424B4", "date": "2025-09-30", "title": "Form 424B4", "accession": "0001193125-25-225161", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-29", "title": "Form EFFECT", "accession": "9999999995-25-003146", "price_sensitive": false}]}, "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": "BCSS", "has_prices": true, "as_of": "2026-09-23", "last": 10.31, "prev_close": 10.34, "change": -0.02999999999999936, "change_pct": -0.0029013539651836905, "session_volume": 314.0, "vwap_5": 10.300685307017545, "vwap_20": 10.288641101615958, "vwap_60": 10.243811200560335, "vwap_250": 10.153849412192326, "high_52w": 10.34, "low_52w": 10.06, "avg_volume_20": 13685.35, "sessions": 210, "market_cap": null}, "trades": [{"id": "13DG-0001214659-26-006434", "src": "13DG", "ticker": "BCSS", "cik": "2064355", "company": "Bain Capital GSS Investment Corp.", "company_raw": "Bain Capital GSS Investment Corp.", "who": "Bain Capital GSS Investment Corp.", "who_key": "Bain Capital GSS Investment 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": "Blank Checks", "country": "", "headline": "Bain Capital GSS Investment Corp. moves to a 9.26% passive stake in BCSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2064355/0001214659-26-006434-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001688382-26-000008", "src": "13DG", "ticker": "BCSS", "cik": "2064355", "company": "Bain Capital GSS Investment Corp.", "company_raw": "Bain Capital GSS Investment Corp.", "who": "Bain Capital GSS Investment Corp.", "who_key": "Bain Capital GSS Investment 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": "Blank Checks", "country": "", "headline": "Bain Capital GSS Investment Corp. moves to a 8.5% passive stake in BCSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2064355/0001688382-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "0001193125-25-328932", "src": "INSIDERS", "ticker": "BCSS", "cik": "2064355", "company": "Bain Capital GSS Investment Corp.", "company_raw": "Bain Capital GSS Investment Corp.", "who": "Bain Capital GSS Investment Sponsor LLC", "who_key": "Bain Capital GSS Investment Sponsor LLC", "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": "", "headline": "10% owner files routine paperwork on BCSS \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2064355/000119312525328932/0001193125-25-328932-index.htm", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460242}], "recent_buys": [], "institutional": [{"id": "13DG-0001214659-26-006434", "src": "13DG", "ticker": "BCSS", "cik": "2064355", "company": "Bain Capital GSS Investment Corp.", "company_raw": "Bain Capital GSS Investment Corp.", "who": "Bain Capital GSS Investment Corp.", "who_key": "Bain Capital GSS Investment 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": "Blank Checks", "country": "", "headline": "Bain Capital GSS Investment Corp. moves to a 9.26% passive stake in BCSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2064355/0001214659-26-006434-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}, {"id": "13DG-0001688382-26-000008", "src": "13DG", "ticker": "BCSS", "cik": "2064355", "company": "Bain Capital GSS Investment Corp.", "company_raw": "Bain Capital GSS Investment Corp.", "who": "Bain Capital GSS Investment Corp.", "who_key": "Bain Capital GSS Investment 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": "Blank Checks", "country": "", "headline": "Bain Capital GSS Investment Corp. moves to a 8.5% passive stake in BCSS", "source_url": "https://www.sec.gov/Archives/edgar/data/2064355/0001688382-26-000008-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247122}], "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": "Bain Capital GSS Investment Corp. Class A Ordinary Shares", "new_value": "Bain Capital GSS Investment Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002064355", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002064355", "applied": 1, "detected_at": "2026-09-10T16:50:43.633198"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001214659-26-006434", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001688382-26-000008", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-14", "title": "Quarterly report", "accession": "0001193125-26-224313", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-20", "title": "Annual report", "accession": "0001193125-26-117644", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001214659-26-001997", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001688382-26-000003", "price_sensitive": false}, {"form": "3", "date": "2026-02-13", "title": "Initial insider holdings", "accession": "0001193125-26-051410", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-12", "title": "Material event", "accession": "0001193125-26-048768", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-12", "title": "Form SCHEDULE 13G", "accession": "0000902664-26-000885", "price_sensitive": false}, {"form": "3", "date": "2025-12-22", "title": "Initial insider holdings", "accession": "0001193125-25-329104", "price_sensitive": false}, {"form": "4", "date": "2025-12-22", "title": "Insider transaction", "accession": "0001193125-25-328932", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-19", "title": "Material event", "accession": "0001193125-25-325746", "price_sensitive": true}, {"form": "8-K", "date": "2025-11-20", "title": "Material event", "accession": "0001193125-25-288840", "price_sensitive": true}, {"form": "10-Q", "date": "2025-11-14", "title": "Quarterly report", "accession": "0001193125-25-283130", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-10-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-25-240258", "price_sensitive": false}, {"form": "8-K", "date": "2025-10-07", "title": "Material event", "accession": "0001193125-25-233659", "price_sensitive": true}, {"form": "8-K", "date": "2025-10-02", "title": "Material event", "accession": "0001193125-25-227280", "price_sensitive": true}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-227049", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-227043", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-227032", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-226995", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-226971", "price_sensitive": false}, {"form": "3", "date": "2025-10-01", "title": "Initial insider holdings", "accession": "0001193125-25-226937", "price_sensitive": false}, {"form": "424B4", "date": "2025-09-30", "title": "Form 424B4", "accession": "0001193125-25-225161", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-09-29", "title": "Form EFFECT", "accession": "9999999995-25-003146", "price_sensitive": false}], "performance": {"ticker": "BCSS", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-11-20", "close": 10.08, "volume": 21573.0}, {"date": "2025-11-21", "close": 10.0796, "volume": 1345.0}, {"date": "2025-11-24", "close": 10.08, "volume": 2733.0}, {"date": "2025-11-25", "close": 10.07, "volume": 2021.0}, {"date": "2025-11-26", "close": 10.07, "volume": 4823.0}, {"date": "2025-11-28", "close": 10.07, "volume": 379546.0}, {"date": "2025-12-01", "close": 10.07, "volume": 1748.0}, {"date": "2025-12-02", "close": 10.062, "volume": 211312.0}, {"date": "2025-12-03", "close": 10.08, "volume": 216890.0}, {"date": "2025-12-04", "close": 10.07, "volume": 52277.0}, {"date": "2025-12-05", "close": 10.07, "volume": 58719.0}, {"date": "2025-12-08", "close": 10.07, "volume": 335.0}, {"date": "2025-12-09", "close": 10.085, "volume": 79045.0}, {"date": "2025-12-10", "close": 10.09, "volume": 345354.0}, {"date": "2025-12-11", "close": 10.1, "volume": 63101.0}, {"date": "2025-12-12", "close": 10.12, "volume": 117829.0}, {"date": "2025-12-15", "close": 10.1, "volume": 526384.0}, {"date": "2025-12-16", "close": 10.1, "volume": 168064.0}, {"date": "2025-12-17", "close": 10.1, "volume": 4892.0}, {"date": "2025-12-18", "close": 10.09, "volume": 1871.0}, {"date": "2025-12-19", "close": 10.09, "volume": 53163.0}, {"date": "2025-12-22", "close": 10.08, "volume": 99495.0}, {"date": "2025-12-23", "close": 10.08, "volume": 1807.0}, {"date": "2025-12-24", "close": 10.06, "volume": 713.0}, {"date": "2025-12-26", "close": 10.08, "volume": 511.0}, {"date": "2025-12-29", "close": 10.08, "volume": 123935.0}, {"date": "2025-12-30", "close": 10.08, "volume": 156148.0}, {"date": "2025-12-31", "close": 10.08, "volume": 34102.0}, {"date": "2026-01-02", "close": 10.1, "volume": 269.0}, {"date": "2026-01-05", "close": 10.13, "volume": 174209.0}, {"date": "2026-01-06", "close": 10.14, "volume": 2211.0}, {"date": "2026-01-07", "close": 10.15, "volume": 194.0}, {"date": "2026-01-08", "close": 10.165, "volume": 120204.0}, {"date": "2026-01-09", "close": 10.15, "volume": 116734.0}, {"date": "2026-01-12", "close": 10.15, "volume": null}, {"date": "2026-01-13", "close": 10.17, "volume": 251.0}, {"date": "2026-01-14", "close": 10.17, "volume": 21949.0}, {"date": "2026-01-15", "close": 10.17, "volume": 263238.0}, {"date": "2026-01-16", "close": 10.17, "volume": null}, {"date": "2026-01-20", "close": 10.16, "volume": 6361.0}, {"date": "2026-01-21", "close": 10.16, "volume": 98459.0}, {"date": "2026-01-22", "close": 10.17, "volume": 61851.0}, {"date": "2026-01-23", "close": 10.15, "volume": 35034.0}, {"date": "2026-01-26", "close": 10.15, "volume": 41512.0}, {"date": "2026-01-27", "close": 10.16, "volume": 234342.0}, {"date": "2026-01-28", "close": 10.16, "volume": 63117.0}, {"date": "2026-01-29", "close": 10.16, "volume": 1322.0}, {"date": "2026-01-30", "close": 10.16, "volume": 1614.0}, {"date": "2026-02-02", "close": 10.18, "volume": 115279.0}, {"date": "2026-02-03", "close": 10.16, "volume": 1342.0}, {"date": "2026-02-04", "close": 10.16, "volume": 847.0}, {"date": "2026-02-05", "close": 10.16, "volume": 2349.0}, {"date": "2026-02-06", "close": 10.16, "volume": 51048.0}, {"date": "2026-02-09", "close": 10.18, "volume": 100988.0}, {"date": "2026-02-10", "close": 10.18, "volume": 1656.0}, {"date": "2026-02-11", "close": 10.18, "volume": 5669.0}, {"date": "2026-02-12", "close": 10.18, "volume": 409318.0}, {"date": "2026-02-13", "close": 10.15, "volume": 56962.0}, {"date": "2026-02-17", "close": 10.16, "volume": 277.0}, {"date": "2026-02-18", "close": 10.16, "volume": null}, {"date": "2026-02-19", "close": 10.13, "volume": 3301.0}, {"date": "2026-02-20", "close": 10.2, "volume": 786.0}, {"date": "2026-02-23", "close": 10.2, "volume": 819.0}, {"date": "2026-02-24", "close": 10.2, "volume": 44659.0}, {"date": "2026-02-25", "close": 10.18, "volume": 21619.0}, {"date": "2026-02-26", "close": 10.16, "volume": 13475.0}, {"date": "2026-02-27", "close": 10.16, "volume": 295.0}, {"date": "2026-03-02", "close": 10.16, "volume": 99372.0}, {"date": "2026-03-03", "close": 10.16, "volume": null}, {"date": "2026-03-04", "close": 10.195, "volume": 49303.0}, {"date": "2026-03-05", "close": 10.18, "volume": 10532.0}, {"date": "2026-03-06", "close": 10.13, "volume": 511310.0}, {"date": "2026-03-09", "close": 10.14, "volume": 112859.0}, {"date": "2026-03-10", "close": 10.12, "volume": 20610.0}, {"date": "2026-03-11", "close": 10.15, "volume": 112886.0}, {"date": "2026-03-12", "close": 10.14, "volume": 11088.0}, {"date": "2026-03-13", "close": 10.13, "volume": 14038.0}, {"date": "2026-03-16", "close": 10.13, "volume": null}, {"date": "2026-03-17", "close": 10.14, "volume": 3152.0}, {"date": "2026-03-18", "close": 10.135, "volume": 14445.0}, {"date": "2026-03-19", "close": 10.12, "volume": 14639.0}, {"date": "2026-03-20", "close": 10.09, "volume": 123056.0}, {"date": "2026-03-23", "close": 10.1, "volume": 966.0}, {"date": "2026-03-24", "close": 10.1, "volume": 1247.0}, {"date": "2026-03-25", "close": 10.11, "volume": 288113.0}, {"date": "2026-03-26", "close": 10.1, "volume": 216492.0}, {"date": "2026-03-27", "close": 10.1, "volume": 422759.0}, {"date": "2026-03-30", "close": 10.1, "volume": 2046.0}, {"date": "2026-03-31", "close": 10.1118, "volume": 343.0}, {"date": "2026-04-01", "close": 10.11, "volume": 435117.0}, {"date": "2026-04-02", "close": 10.1, "volume": 1800.0}, {"date": "2026-04-06", "close": 10.1, "volume": 22027.0}, {"date": "2026-04-07", "close": 10.11, "volume": 36361.0}, {"date": "2026-04-08", "close": 10.1, "volume": 748.0}, {"date": "2026-04-09", "close": 10.1, "volume": 16472.0}, {"date": "2026-04-10", "close": 10.12, "volume": 117.0}, {"date": "2026-04-13", "close": 10.12, "volume": 1180.0}, {"date": "2026-04-14", "close": 10.12, "volume": 690.0}, {"date": "2026-04-15", "close": 10.12, "volume": 816.0}, {"date": "2026-04-16", "close": 10.13, "volume": 39331.0}, {"date": "2026-04-17", "close": 10.17, "volume": 571047.0}, {"date": "2026-04-20", "close": 10.18, "volume": 16351.0}, {"date": "2026-04-21", "close": 10.18, "volume": 37594.0}, {"date": "2026-04-22", "close": 10.17, "volume": 84435.0}, {"date": "2026-04-23", "close": 10.17, "volume": 1696.0}, {"date": "2026-04-24", "close": 10.17, "volume": 1203.0}, {"date": "2026-04-27", "close": 10.16, "volume": 1802.0}, {"date": "2026-04-28", "close": 10.17, "volume": 5703.0}, {"date": "2026-04-29", "close": 10.16, "volume": 25801.0}, {"date": "2026-04-30", "close": 10.13, "volume": 1519.0}, {"date": "2026-05-01", "close": 10.15, "volume": 2525.0}, {"date": "2026-05-04", "close": 10.155, "volume": 1784.0}, {"date": "2026-05-05", "close": 10.15, "volume": 636246.0}, {"date": "2026-05-06", "close": 10.15, "volume": 53744.0}, {"date": "2026-05-07", "close": 10.16, "volume": 140773.0}, {"date": "2026-05-08", "close": 10.15, "volume": 5272.0}, {"date": "2026-05-11", "close": 10.16, "volume": 1381.0}, {"date": "2026-05-12", "close": 10.15, "volume": 47321.0}, {"date": "2026-05-13", "close": 10.16, "volume": 60085.0}, {"date": "2026-05-14", "close": 10.17, "volume": 277854.0}, {"date": "2026-05-15", "close": 10.14, "volume": 164776.0}, {"date": "2026-05-18", "close": 10.17, "volume": 629230.0}, {"date": "2026-05-19", "close": 10.17, "volume": null}, {"date": "2026-05-20", "close": 10.19, "volume": 10405.0}, {"date": "2026-05-21", "close": 10.19, "volume": null}, {"date": "2026-05-22", "close": 10.19, "volume": 4001.0}, {"date": "2026-05-26", "close": 10.2, "volume": 781.0}, {"date": "2026-05-27", "close": 10.2, "volume": 673.0}, {"date": "2026-05-28", "close": 10.19, "volume": 4263.0}, {"date": "2026-05-29", "close": 10.19, "volume": 1098.0}, {"date": "2026-06-01", "close": 10.2, "volume": 326496.0}, {"date": "2026-06-02", "close": 10.2, "volume": 350.0}, {"date": "2026-06-03", "close": 10.2, "volume": 248.0}, {"date": "2026-06-04", "close": 10.23, "volume": 5283.0}, {"date": "2026-06-05", "close": 10.23, "volume": null}, {"date": "2026-06-08", "close": 10.23, "volume": 251.0}, {"date": "2026-06-09", "close": 10.24, "volume": 103191.0}, {"date": "2026-06-10", "close": 10.2101, "volume": 6607.0}, {"date": "2026-06-11", "close": 10.23, "volume": 53787.0}, {"date": "2026-06-12", "close": 10.23, "volume": null}, {"date": "2026-06-15", "close": 10.21, "volume": 188.0}, {"date": "2026-06-16", "close": 10.24, "volume": 536.0}, {"date": "2026-06-17", "close": 10.21, "volume": 648443.0}, {"date": "2026-06-18", "close": 10.21, "volume": 356.0}, {"date": "2026-06-22", "close": 10.27, "volume": 429.0}, {"date": "2026-06-23", "close": 10.27, "volume": 455.0}, {"date": "2026-06-24", "close": 10.28, "volume": 1878.0}, {"date": "2026-06-25", "close": 10.28, "volume": 327.0}, {"date": "2026-06-26", "close": 10.27, "volume": 246.0}, {"date": "2026-06-29", "close": 10.27, "volume": 227.0}, {"date": "2026-06-30", "close": 10.27, "volume": 1691.0}, {"date": "2026-07-01", "close": 10.25, "volume": 27266.0}, {"date": "2026-07-02", "close": 10.28, "volume": 17989.0}, {"date": "2026-07-06", "close": 10.26, "volume": 9716.0}, {"date": "2026-07-07", "close": 10.255, "volume": 2153.0}, {"date": "2026-07-08", "close": 10.255, "volume": 215597.0}, {"date": "2026-07-09", "close": 10.22, "volume": 12368.0}, {"date": "2026-07-10", "close": 10.255, "volume": 272.0}, {"date": "2026-07-13", "close": 10.19, "volume": 152071.0}, {"date": "2026-07-14", "close": 10.19, "volume": 346.0}, {"date": "2026-07-15", "close": 10.2, "volume": 261.0}, {"date": "2026-07-16", "close": 10.22, "volume": 133021.0}, {"date": "2026-07-17", "close": 10.21, "volume": 175516.0}, {"date": "2026-07-20", "close": 10.195, "volume": 12096.0}, {"date": "2026-07-21", "close": 10.195, "volume": null}, {"date": "2026-07-22", "close": 10.18, "volume": 11411.0}, {"date": "2026-07-23", "close": 10.209, "volume": 15563.0}, {"date": "2026-07-24", "close": 10.225, "volume": 57454.0}, {"date": "2026-07-27", "close": 10.2309, "volume": 6270.0}, {"date": "2026-07-28", "close": 10.25, "volume": 9907.0}, {"date": "2026-07-29", "close": 10.23, "volume": 12733.0}, {"date": "2026-07-30", "close": 10.22, "volume": 737.0}, {"date": "2026-07-31", "close": 10.22, "volume": 5504.0}, {"date": "2026-08-03", "close": 10.21, "volume": 8343.0}, {"date": "2026-08-04", "close": 10.21, "volume": 173.0}, {"date": "2026-08-05", "close": 10.21, "volume": 41077.0}, {"date": "2026-08-06", "close": 10.21, "volume": null}, {"date": "2026-08-07", "close": 10.21, "volume": 183.0}, {"date": "2026-08-10", "close": 10.2116, "volume": 2150.0}, {"date": "2026-08-11", "close": 10.25, "volume": 549124.0}, {"date": "2026-08-12", "close": 10.24, "volume": 266.0}, {"date": "2026-08-13", "close": 10.25, "volume": 8671.0}, {"date": "2026-08-14", "close": 10.25, "volume": 5528.0}, {"date": "2026-08-17", "close": 10.25, "volume": 1760.0}, {"date": "2026-08-18", "close": 10.24, "volume": 110.0}, {"date": "2026-08-19", "close": 10.3, "volume": 56491.0}, {"date": "2026-08-20", "close": 10.32, "volume": 247.0}, {"date": "2026-08-21", "close": 10.28, "volume": 124.0}, {"date": "2026-08-24", "close": 10.32, "volume": 775.0}, {"date": "2026-08-25", "close": 10.28, "volume": 4523.0}, {"date": "2026-08-26", "close": 10.28, "volume": 118.0}, {"date": "2026-08-27", "close": 10.28, "volume": 110.0}, {"date": "2026-08-28", "close": 10.28, "volume": 79095.0}, {"date": "2026-08-31", "close": 10.28, "volume": 1355.0}, {"date": "2026-09-01", "close": 10.28, "volume": 1298.0}, {"date": "2026-09-02", "close": 10.28, "volume": 112.0}, {"date": "2026-09-03", "close": 10.28, "volume": 112.0}, {"date": "2026-09-04", "close": 10.315, "volume": 538.0}, {"date": "2026-09-08", "close": 10.29, "volume": 148507.0}, {"date": "2026-09-09", "close": 10.29, "volume": 575.0}, {"date": "2026-09-10", "close": 10.3, "volume": 1031.0}, {"date": "2026-09-11", "close": 10.29, "volume": 144.0}, {"date": "2026-09-14", "close": 10.3, "volume": 352.0}, {"date": "2026-09-15", "close": 10.29, "volume": 112.0}, {"date": "2026-09-16", "close": 10.24, "volume": 120.0}, {"date": "2026-09-17", "close": 10.3, "volume": 38620.0}, {"date": "2026-09-18", "close": 10.29, "volume": 236.0}, {"date": "2026-09-21", "close": 10.24, "volume": 116.0}, {"date": "2026-09-22", "close": 10.34, "volume": 842.0}, {"date": "2026-09-23", "close": 10.31, "volume": 314.0}], "refreshing": true}