{"ticker": "DYNC", "overview": {"name": "Dynamix Corporation - Class A Ordinary Share", "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": "DYNC", "has_prices": true, "as_of": "2026-09-18", "last": 10.88, "prev_close": 10.89, "change": -0.009999999999999787, "change_pct": -0.0009182736455463532, "session_volume": 5780.0, "vwap_5": 10.889775112661155, "vwap_20": 10.88484067164957, "vwap_60": 10.831852797609145, "vwap_250": 10.531966927858583, "high_52w": 10.95, "low_52w": 10.25, "avg_volume_20": 21587.15, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000902664-26-003465", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dynamix Corp raises a passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0000902664-26-003465-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001905106-26-000131", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dynamix Corp moves to a 13.78% passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0001905106-26-000131-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001398344-26-012888", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Bulldog Investors, LLP", "who_key": "Bulldog Investors, LLP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Bulldog Investors, LLP takes a 3.03% activist stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1504304/0001398344-26-012888-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-24", "mins": 146329}, {"id": "13DG-0000902664-26-002496", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "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": "Dynamix Corp takes a 9.64% passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0000902664-26-002496-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000803012-26-000031", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dynamix Corp moves to a 0.3% passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0000803012-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001905106-26-000083", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dynamix Corp moves to a 14.78% passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0001905106-26-000083-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-043344", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "CITADEL ADVISORS LLC crosses 5% of DYNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-043344-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291769}], "recent_buys": [], "institutional": [{"id": "13DG-0000902664-26-003465", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dynamix Corp raises a passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0000902664-26-003465-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001905106-26-000131", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dynamix Corp moves to a 13.78% passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0001905106-26-000131-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001398344-26-012888", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Bulldog Investors, LLP", "who_key": "Bulldog Investors, LLP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Bulldog Investors, LLP takes a 3.03% activist stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/1504304/0001398344-26-012888-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-07-24", "mins": 146329}, {"id": "13DG-0000902664-26-002496", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "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": "Dynamix Corp takes a 9.64% passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0000902664-26-002496-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0000803012-26-000031", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dynamix Corp moves to a 0.3% passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0000803012-26-000031-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001905106-26-000083", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Dynamix Corp", "who_key": "Dynamix Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Dynamix Corp moves to a 14.78% passive stake in DYNC", "source_url": "https://www.sec.gov/Archives/edgar/data/2028699/0001905106-26-000083-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001104659-26-043344", "src": "13DG", "ticker": "DYNC", "cik": "2028699", "company": "Dynamix Corporation", "company_raw": "Dynamix Corp", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS 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": "CITADEL ADVISORS LLC crosses 5% of DYNC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-043344-index.htm", "trade_date": "2026-04-14", "timestamp": "2026-04-14", "mins": 291769}], "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": "Dynamix Corporation - Warrant", "new_value": "Dynamix Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002028699", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002028699", "applied": 1, "detected_at": "2026-09-11T14:35:21.501096"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "0.6400", "new_value": "0.1300", "effective": "2026-04-13", "evidence": "DYNCW moved 5:1 in one session on 2026-04-13 \u2014 a clean 5:1 ratio. Volume does NOT match a share-count change, so this may be a genuine price move \u2014 flagged for review, price history left untouched.", "source_url": "", "applied": 0, "detected_at": "2026-09-10T03:15:25.268946"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DYNCU", "new_value": "Dynamix Corporation - Unit", "effective": "", "evidence": "DYNCU is listed again under the same company (Dynamix Corporation - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.867620"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DYNC", "new_value": "Dynamix Corporation - Class A Ordinary Share", "effective": "", "evidence": "DYNC is listed again under the same company (Dynamix Corporation - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.867547"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "DYNCW", "new_value": "Dynamix Corporation - Warrant", "effective": "", "evidence": "DYNCW is listed again under the same company (Dynamix Corporation - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.587066"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "DYNC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-12-09", "close": 9.8, "volume": 200203.0}, {"date": "2024-12-10", "close": 9.8, "volume": 11545.0}, {"date": "2024-12-11", "close": 9.79, "volume": 1834.0}, {"date": "2024-12-12", "close": 9.79, "volume": 3420.0}, {"date": "2024-12-13", "close": 9.8101, "volume": 15588.0}, {"date": "2024-12-16", "close": 9.79, "volume": 193441.0}, {"date": "2024-12-17", "close": 9.82, "volume": 15114.0}, {"date": "2024-12-18", "close": 9.82, "volume": 143948.0}, {"date": "2024-12-19", "close": 9.815, "volume": 33455.0}, {"date": "2024-12-20", "close": 9.8, "volume": 114449.0}, {"date": "2024-12-23", "close": 9.82, "volume": 29822.0}, {"date": "2024-12-24", "close": 9.82, "volume": null}, {"date": "2024-12-26", "close": 9.7949, "volume": 259551.0}, {"date": "2024-12-27", "close": 9.79, "volume": 1371.0}, {"date": "2024-12-30", "close": 9.8, "volume": 2497.0}, {"date": "2024-12-31", "close": 9.79, "volume": 41118.0}, {"date": "2025-01-02", "close": 9.79, "volume": null}, {"date": "2025-01-03", "close": 9.8, "volume": 222.0}, {"date": "2025-01-06", "close": 9.8, "volume": null}, {"date": "2025-01-07", "close": 9.79, "volume": 574.0}, {"date": "2025-01-08", "close": 9.79, "volume": 359.0}, {"date": "2025-01-10", "close": 9.79, "volume": 300.0}, {"date": "2025-01-13", "close": 9.79, "volume": 67172.0}, {"date": "2025-01-14", "close": 9.8, "volume": 110980.0}, {"date": "2025-01-15", "close": 9.79, "volume": 257553.0}, {"date": "2025-01-16", "close": 9.79, "volume": 10085.0}, {"date": "2025-01-17", "close": 9.7967, "volume": 606054.0}, {"date": "2025-01-21", "close": 9.8, "volume": 384714.0}, {"date": "2025-01-22", "close": 9.81, "volume": 705861.0}, {"date": "2025-01-23", "close": 9.82, "volume": 1270.0}, {"date": "2025-01-24", "close": 9.8251, "volume": 36884.0}, {"date": "2025-01-27", "close": 9.825, "volume": 167403.0}, {"date": "2025-01-28", "close": 9.8251, "volume": 486.0}, {"date": "2025-01-29", "close": 9.8341, "volume": 45810.0}, {"date": "2025-01-30", "close": 9.8321, "volume": 10497.0}, {"date": "2025-01-31", "close": 9.8384, "volume": 40457.0}, {"date": "2025-02-03", "close": 9.8312, "volume": 41929.0}, {"date": "2025-02-04", "close": 9.84, "volume": 30062.0}, {"date": "2025-02-05", "close": 9.8321, "volume": 24954.0}, {"date": "2025-02-06", "close": 9.83, "volume": 8824.0}, {"date": "2025-02-07", "close": 9.84, "volume": 14408.0}, {"date": "2025-02-10", "close": 9.84, "volume": 260483.0}, {"date": "2025-02-11", "close": 9.855, "volume": 1278492.0}, {"date": "2025-02-12", "close": 9.86, "volume": 161430.0}, {"date": "2025-02-13", "close": 9.85, "volume": 113130.0}, {"date": "2025-02-14", "close": 9.86, "volume": 50540.0}, {"date": "2025-02-18", "close": 9.87, "volume": 57314.0}, {"date": "2025-02-19", "close": 9.8614, "volume": 707.0}, {"date": "2025-02-20", "close": 9.86, "volume": 238044.0}, {"date": "2025-02-21", "close": 9.86, "volume": 116871.0}, {"date": "2025-02-24", "close": 9.86, "volume": 66683.0}, {"date": "2025-02-25", "close": 9.86, "volume": 34067.0}, {"date": "2025-02-26", "close": 9.87, "volume": 369644.0}, {"date": "2025-02-27", "close": 9.86, "volume": 51574.0}, {"date": "2025-02-28", "close": 9.8617, "volume": 543.0}, {"date": "2025-03-03", "close": 9.88, "volume": 507821.0}, {"date": "2025-03-04", "close": 9.87, "volume": 1838.0}, {"date": "2025-03-05", "close": 9.865, "volume": 83820.0}, {"date": "2025-03-06", "close": 9.8846, "volume": 21007.0}, {"date": "2025-03-07", "close": 9.88, "volume": 14523.0}, {"date": "2025-03-10", "close": 9.87, "volume": 5483.0}, {"date": "2025-03-11", "close": 9.87, "volume": null}, {"date": "2025-03-12", "close": 9.87, "volume": 31464.0}, {"date": "2025-03-13", "close": 9.89, "volume": 1135.0}, {"date": "2025-03-14", "close": 9.885, "volume": 125230.0}, {"date": "2025-03-17", "close": 9.885, "volume": null}, {"date": "2025-03-18", "close": 9.88, "volume": 268.0}, {"date": "2025-03-19", "close": 9.89, "volume": 4830.0}, {"date": "2025-03-20", "close": 9.89, "volume": 359.0}, {"date": "2025-03-21", "close": 9.89, "volume": null}, {"date": "2025-03-24", "close": 9.9, "volume": 197.0}, {"date": "2025-03-25", "close": 9.905, "volume": 50843.0}, {"date": "2025-03-26", "close": 9.93, "volume": 91119.0}, {"date": "2025-03-27", "close": 9.93, "volume": 100.0}, {"date": "2025-03-28", "close": 9.94, "volume": 12133.0}, {"date": "2025-03-31", "close": 9.9471, "volume": 279706.0}, {"date": "2025-04-01", "close": 9.94, "volume": 963.0}, {"date": "2025-04-02", "close": 9.94, "volume": null}, {"date": "2025-04-03", "close": 9.95, "volume": 5129.0}, {"date": "2025-04-04", "close": 9.9413, "volume": 564.0}, {"date": "2025-04-07", "close": 9.9443, "volume": 2284.0}, {"date": "2025-04-08", "close": 9.94, "volume": 45680.0}, {"date": "2025-04-09", "close": 9.94, "volume": null}, {"date": "2025-04-10", "close": 9.95, "volume": 293.0}, {"date": "2025-04-11", "close": 9.96, "volume": 155256.0}, {"date": "2025-04-14", "close": 9.95, "volume": 1762.0}, {"date": "2025-04-15", "close": 9.96, "volume": 175201.0}, {"date": "2025-04-16", "close": 9.96, "volume": null}, {"date": "2025-04-17", "close": 9.95, "volume": 98074.0}, {"date": "2025-04-21", "close": 9.96, "volume": 193.0}, {"date": "2025-04-22", "close": 9.96, "volume": 200.0}, {"date": "2025-04-23", "close": 9.96, "volume": null}, {"date": "2025-04-24", "close": 9.97, "volume": 12485.0}, {"date": "2025-04-25", "close": 9.97, "volume": null}, {"date": "2025-04-28", "close": 10.0, "volume": 25300.0}, {"date": "2025-04-29", "close": 10.0, "volume": null}, {"date": "2025-04-30", "close": 9.9967, "volume": 1430.0}, {"date": "2025-05-01", "close": 9.9967, "volume": null}, {"date": "2025-05-02", "close": 10.03, "volume": 307.0}, {"date": "2025-05-05", "close": 10.03, "volume": null}, {"date": "2025-05-06", "close": 10.04, "volume": 23608.0}, {"date": "2025-05-07", "close": 10.04, "volume": null}, {"date": "2025-05-08", "close": 10.04, "volume": null}, {"date": "2025-05-09", "close": 10.1, "volume": 193.0}, {"date": "2025-05-12", "close": 10.1, "volume": null}, {"date": "2025-05-13", "close": 10.04, "volume": 183666.0}, {"date": "2025-05-14", "close": 10.04, "volume": null}, {"date": "2025-05-15", "close": 10.04, "volume": 199.0}, {"date": "2025-05-16", "close": 10.04, "volume": 1008.0}, {"date": "2025-05-19", "close": 10.05, "volume": 15786.0}, {"date": "2025-05-20", "close": 10.05, "volume": null}, {"date": "2025-05-21", "close": 10.05, "volume": 23147.0}, {"date": "2025-05-22", "close": 10.05, "volume": null}, {"date": "2025-05-23", "close": 10.05, "volume": null}, {"date": "2025-05-27", "close": 10.05, "volume": 1104.0}, {"date": "2025-05-28", "close": 10.05, "volume": 102.0}, {"date": "2025-05-29", "close": 10.05, "volume": 22656.0}, {"date": "2025-05-30", "close": 10.05, "volume": 117.0}, {"date": "2025-06-02", "close": 10.06, "volume": 100002.0}, {"date": "2025-06-03", "close": 10.1, "volume": 1037.0}, {"date": "2025-06-04", "close": 10.1, "volume": null}, {"date": "2025-06-05", "close": 10.1, "volume": null}, {"date": "2025-06-06", "close": 10.1, "volume": null}, {"date": "2025-06-09", "close": 10.1, "volume": null}, {"date": "2025-06-10", "close": 10.1395, "volume": 128.0}, {"date": "2025-06-11", "close": 10.1395, "volume": null}, {"date": "2025-06-12", "close": 10.1395, "volume": null}, {"date": "2025-06-13", "close": 10.15, "volume": 32997.0}, {"date": "2025-06-16", "close": 10.15, "volume": null}, {"date": "2025-06-17", "close": 10.17, "volume": 1535.0}, {"date": "2025-06-18", "close": 10.175, "volume": 139269.0}, {"date": "2025-06-20", "close": 10.2, "volume": 15031.0}, {"date": "2025-06-23", "close": 10.2, "volume": null}, {"date": "2025-06-24", "close": 10.2, "volume": null}, {"date": "2025-06-25", "close": 10.18, "volume": 5052.0}, {"date": "2025-06-26", "close": 10.18, "volume": null}, {"date": "2025-06-27", "close": 10.18, "volume": null}, {"date": "2025-06-30", "close": 10.2, "volume": 100925.0}, {"date": "2025-07-01", "close": 10.19, "volume": 1017.0}, {"date": "2025-07-02", "close": 10.19, "volume": 64956.0}, {"date": "2025-07-03", "close": 10.2, "volume": 55790.0}, {"date": "2025-07-07", "close": 10.21, "volume": 104405.0}, {"date": "2025-07-08", "close": 10.21, "volume": null}, {"date": "2025-07-09", "close": 10.2, "volume": 17945.0}, {"date": "2025-07-10", "close": 10.205, "volume": 25777.0}, {"date": "2025-07-11", "close": 10.21, "volume": 211394.0}, {"date": "2025-07-14", "close": 10.22, "volume": 75856.0}, {"date": "2025-07-15", "close": 10.22, "volume": 18998.0}, {"date": "2025-07-16", "close": 10.23, "volume": 19336.0}, {"date": "2025-07-17", "close": 10.23, "volume": 33833.0}, {"date": "2025-07-18", "close": 10.25, "volume": 17154.0}, {"date": "2025-07-21", "close": 11.99, "volume": 24889300.0}, {"date": "2025-07-22", "close": 11.71, "volume": 3252548.0}, {"date": "2025-07-23", "close": 11.15, "volume": 2385292.0}, {"date": "2025-07-24", "close": 11.81, "volume": 3016376.0}, {"date": "2025-07-25", "close": 10.98, "volume": 1611620.0}, {"date": "2025-07-28", "close": 11.15, "volume": 1038439.0}, {"date": "2025-07-29", "close": 10.61, "volume": 1814551.0}, {"date": "2025-07-30", "close": 10.8, "volume": 750749.0}, {"date": "2025-07-31", "close": 10.89, "volume": 985040.0}, {"date": "2025-08-01", "close": 10.86, "volume": 741168.0}, {"date": "2025-08-04", "close": 10.64, "volume": 835612.0}, {"date": "2025-08-05", "close": 10.53, "volume": 614741.0}, {"date": "2025-08-06", "close": 10.65, "volume": 440801.0}, {"date": "2025-08-07", "close": 10.7, "volume": 773929.0}, {"date": "2025-08-08", "close": 11.18, "volume": 1614199.0}, {"date": "2025-08-11", "close": 11.69, "volume": 2992406.0}, {"date": "2025-08-12", "close": 11.53, "volume": 1271323.0}, {"date": "2025-08-13", "close": 11.21, "volume": 1791724.0}, {"date": "2025-08-14", "close": 10.9, "volume": 855023.0}, {"date": "2025-08-15", "close": 10.8, "volume": 610400.0}, {"date": "2025-08-18", "close": 10.91, "volume": 632594.0}, {"date": "2025-08-19", "close": 10.59, "volume": 1015691.0}, {"date": "2025-08-20", "close": 10.61, "volume": 956374.0}, {"date": "2025-08-21", "close": 10.62, "volume": 230115.0}, {"date": "2025-08-22", "close": 10.9, "volume": 882241.0}, {"date": "2025-08-25", "close": 10.77, "volume": 255336.0}, {"date": "2025-08-26", "close": 11.16, "volume": 869414.0}, {"date": "2025-08-27", "close": 10.93, "volume": 375925.0}, {"date": "2025-08-28", "close": 10.8, "volume": 264250.0}, {"date": "2025-08-29", "close": 10.88, "volume": 296517.0}, {"date": "2025-09-02", "close": 10.78, "volume": 268333.0}, {"date": "2025-09-03", "close": 10.95, "volume": 281289.0}, {"date": "2025-09-04", "close": 10.7, "volume": 457838.0}, {"date": "2025-09-05", "close": 10.75, "volume": 397165.0}, {"date": "2025-09-08", "close": 10.72, "volume": 270884.0}, {"date": "2025-09-09", "close": 10.68, "volume": 214171.0}, {"date": "2025-09-10", "close": 10.69, "volume": 190186.0}, {"date": "2025-09-11", "close": 10.7, "volume": 245291.0}, {"date": "2025-09-12", "close": 10.92, "volume": 314143.0}, {"date": "2025-09-15", "close": 10.89, "volume": 261637.0}, {"date": "2025-09-16", "close": 10.77, "volume": 224364.0}, {"date": "2025-09-17", "close": 10.72, "volume": 558688.0}, {"date": "2025-09-18", "close": 10.72, "volume": 261100.0}, {"date": "2025-09-19", "close": 10.74, "volume": 225143.0}, {"date": "2025-09-22", "close": 10.65, "volume": 472515.0}, {"date": "2025-09-23", "close": 10.66, "volume": 410295.0}, {"date": "2025-09-24", "close": 10.66, "volume": 321843.0}, {"date": "2025-09-25", "close": 10.55, "volume": 310846.0}, {"date": "2025-09-26", "close": 10.58, "volume": 196378.0}, {"date": "2025-09-29", "close": 10.46, "volume": 405792.0}, {"date": "2025-09-30", "close": 10.41, "volume": 296423.0}, {"date": "2025-10-01", "close": 10.46, "volume": 206361.0}, {"date": "2025-10-02", "close": 10.48, "volume": 374061.0}, {"date": "2025-10-03", "close": 10.59, "volume": 245085.0}, {"date": "2025-10-06", "close": 10.7, "volume": 325613.0}, {"date": "2025-10-07", "close": 10.58, "volume": 263695.0}, {"date": "2025-10-08", "close": 10.53, "volume": 307979.0}, {"date": "2025-10-09", "close": 10.55, "volume": 194110.0}, {"date": "2025-10-10", "close": 10.45, "volume": 432943.0}, {"date": "2025-10-13", "close": 10.56, "volume": 186722.0}, {"date": "2025-10-14", "close": 10.48, "volume": 362524.0}, {"date": "2025-10-15", "close": 10.46, "volume": 303031.0}, {"date": "2025-10-16", "close": 10.46, "volume": 444266.0}, {"date": "2025-10-17", "close": 10.46, "volume": 266737.0}, {"date": "2025-10-20", "close": 10.43, "volume": 304923.0}, {"date": "2025-10-21", "close": 10.45, "volume": 252090.0}, {"date": "2025-10-22", "close": 10.46, "volume": 489633.0}, {"date": "2025-10-23", "close": 10.48, "volume": 90517.0}, {"date": "2025-10-24", "close": 10.46, "volume": 124385.0}, {"date": "2025-10-27", "close": 10.51, "volume": 248539.0}, {"date": "2025-10-28", "close": 10.46, "volume": 106530.0}, {"date": "2025-10-29", "close": 10.46, "volume": 137636.0}, {"date": "2025-10-30", "close": 10.43, "volume": 484002.0}, {"date": "2025-10-31", "close": 10.39, "volume": 241390.0}, {"date": "2025-11-03", "close": 10.33, "volume": 289526.0}, {"date": "2025-11-04", "close": 10.31, "volume": 819352.0}, {"date": "2025-11-05", "close": 10.32, "volume": 171082.0}, {"date": "2025-11-06", "close": 10.32, "volume": 142094.0}, {"date": "2025-11-07", "close": 10.32, "volume": 156439.0}, {"date": "2025-11-10", "close": 10.32, "volume": 105115.0}, {"date": "2025-11-11", "close": 10.31, "volume": 59390.0}, {"date": "2025-11-12", "close": 10.3, "volume": 102444.0}, {"date": "2025-11-13", "close": 10.29, "volume": 217789.0}, {"date": "2025-11-14", "close": 10.26, "volume": 200953.0}, {"date": "2025-11-17", "close": 10.25, "volume": 492403.0}, {"date": "2025-11-18", "close": 10.25, "volume": 445890.0}, {"date": "2025-11-19", "close": 10.255, "volume": 201047.0}, {"date": "2025-11-20", "close": 10.25, "volume": 148536.0}, {"date": "2025-11-21", "close": 10.25, "volume": 300816.0}, {"date": "2025-11-24", "close": 10.25, "volume": 424578.0}, {"date": "2025-11-25", "close": 10.255, "volume": 127766.0}, {"date": "2025-11-26", "close": 10.255, "volume": 97895.0}, {"date": "2025-11-28", "close": 10.25, "volume": 47855.0}, {"date": "2025-12-01", "close": 10.25, "volume": 202530.0}, {"date": "2025-12-02", "close": 10.26, "volume": 235605.0}, {"date": "2025-12-03", "close": 10.26, "volume": 76255.0}, {"date": "2025-12-04", "close": 10.28, "volume": 176310.0}, {"date": "2025-12-05", "close": 10.28, "volume": 171401.0}, {"date": "2025-12-08", "close": 10.285, "volume": 75823.0}, {"date": "2025-12-09", "close": 10.32, "volume": 442754.0}, {"date": "2025-12-10", "close": 10.33, "volume": 120654.0}, {"date": "2025-12-11", "close": 10.4, "volume": 456051.0}, {"date": "2025-12-12", "close": 10.41, "volume": 144454.0}, {"date": "2025-12-15", "close": 10.45, "volume": 1136588.0}, {"date": "2025-12-16", "close": 10.4, "volume": 103133.0}, {"date": "2025-12-17", "close": 10.37, "volume": 189138.0}, {"date": "2025-12-18", "close": 10.38, "volume": 80342.0}, {"date": "2025-12-19", "close": 10.34, "volume": 77972.0}, {"date": "2025-12-22", "close": 10.31, "volume": 74932.0}, {"date": "2025-12-23", "close": 10.29, "volume": 220335.0}, {"date": "2025-12-24", "close": 10.29, "volume": 52826.0}, {"date": "2025-12-26", "close": 10.29, "volume": 74145.0}, {"date": "2025-12-29", "close": 10.29, "volume": 114864.0}, {"date": "2025-12-30", "close": 10.28, "volume": 52090.0}, {"date": "2025-12-31", "close": 10.29, "volume": 143856.0}, {"date": "2026-01-02", "close": 10.3, "volume": 61930.0}, {"date": "2026-01-05", "close": 10.32, "volume": 181438.0}, {"date": "2026-01-06", "close": 10.31, "volume": 54518.0}, {"date": "2026-01-07", "close": 10.325, "volume": 83076.0}, {"date": "2026-01-08", "close": 10.32, "volume": 116425.0}, {"date": "2026-01-09", "close": 10.33, "volume": 99227.0}, {"date": "2026-01-12", "close": 10.33, "volume": 78224.0}, {"date": "2026-01-13", "close": 10.33, "volume": 48325.0}, {"date": "2026-01-14", "close": 10.35, "volume": 80495.0}, {"date": "2026-01-15", "close": 10.35, "volume": 33871.0}, {"date": "2026-01-16", "close": 10.34, "volume": 39396.0}, {"date": "2026-01-20", "close": 10.35, "volume": 67639.0}, {"date": "2026-01-21", "close": 10.35, "volume": 57775.0}, {"date": "2026-01-22", "close": 10.35, "volume": 33049.0}, {"date": "2026-01-23", "close": 10.35, "volume": 37620.0}, {"date": "2026-01-26", "close": 10.35, "volume": 47227.0}, {"date": "2026-01-27", "close": 10.36, "volume": 41366.0}, {"date": "2026-01-28", "close": 10.35, "volume": 52255.0}, {"date": "2026-01-29", "close": 10.355, "volume": 84902.0}, {"date": "2026-01-30", "close": 10.35, "volume": 107631.0}, {"date": "2026-02-02", "close": 10.35, "volume": 311779.0}, {"date": "2026-02-03", "close": 10.34, "volume": 131587.0}, {"date": "2026-02-04", "close": 10.34, "volume": 107484.0}, {"date": "2026-02-05", "close": 10.34, "volume": 392662.0}, {"date": "2026-02-06", "close": 10.34, "volume": 112032.0}, {"date": "2026-02-09", "close": 10.35, "volume": 76014.0}, {"date": "2026-02-10", "close": 10.35, "volume": 37821.0}, {"date": "2026-02-11", "close": 10.35, "volume": 204489.0}, {"date": "2026-02-12", "close": 10.35, "volume": 84515.0}, {"date": "2026-02-13", "close": 10.35, "volume": 28835.0}, {"date": "2026-02-17", "close": 10.36, "volume": 123083.0}, {"date": "2026-02-18", "close": 10.38, "volume": 283117.0}, {"date": "2026-02-19", "close": 10.39, "volume": 49322.0}, {"date": "2026-02-20", "close": 10.39, "volume": 23475.0}, {"date": "2026-02-23", "close": 10.4, "volume": 85571.0}, {"date": "2026-02-24", "close": 10.4, "volume": 89864.0}, {"date": "2026-02-25", "close": 10.4, "volume": 98047.0}, {"date": "2026-02-26", "close": 10.4, "volume": 46827.0}, {"date": "2026-02-27", "close": 10.39, "volume": 113063.0}, {"date": "2026-03-02", "close": 10.4, "volume": 46146.0}, {"date": "2026-03-03", "close": 10.4, "volume": 155117.0}, {"date": "2026-03-04", "close": 10.39, "volume": 19882.0}, {"date": "2026-03-05", "close": 10.42, "volume": 165749.0}, {"date": "2026-03-06", "close": 10.44, "volume": 209962.0}, {"date": "2026-03-09", "close": 10.41, "volume": 336618.0}, {"date": "2026-03-10", "close": 10.42, "volume": 48764.0}, {"date": "2026-03-11", "close": 10.43, "volume": 61849.0}, {"date": "2026-03-12", "close": 10.44, "volume": 50893.0}, {"date": "2026-03-13", "close": 10.44, "volume": 35891.0}, {"date": "2026-03-16", "close": 10.44, "volume": 17415.0}, {"date": "2026-03-17", "close": 10.47, "volume": 100367.0}, {"date": "2026-03-18", "close": 10.43, "volume": 234262.0}, {"date": "2026-03-19", "close": 10.45, "volume": 136228.0}, {"date": "2026-03-20", "close": 10.46, "volume": 38667.0}, {"date": "2026-03-23", "close": 10.46, "volume": 95379.0}, {"date": "2026-03-24", "close": 10.45, "volume": 29996.0}, {"date": "2026-03-25", "close": 10.45, "volume": 59456.0}, {"date": "2026-03-26", "close": 10.47, "volume": 94824.0}, {"date": "2026-03-27", "close": 10.47, "volume": 367375.0}, {"date": "2026-03-30", "close": 10.46, "volume": 481311.0}, {"date": "2026-03-31", "close": 10.47, "volume": 153356.0}, {"date": "2026-04-01", "close": 10.47, "volume": 413825.0}, {"date": "2026-04-02", "close": 10.47, "volume": 414703.0}, {"date": "2026-04-06", "close": 10.5, "volume": 208555.0}, {"date": "2026-04-07", "close": 10.53, "volume": 772756.0}, {"date": "2026-04-08", "close": 10.51, "volume": 402727.0}, {"date": "2026-04-09", "close": 10.5, "volume": 37810.0}, {"date": "2026-04-10", "close": 10.48, "volume": 251390.0}, {"date": "2026-04-13", "close": 10.75, "volume": 3357153.0}, {"date": "2026-04-14", "close": 10.85, "volume": 223949.0}, {"date": "2026-04-15", "close": 10.76, "volume": 399542.0}, {"date": "2026-04-16", "close": 10.78, "volume": 360079.0}, {"date": "2026-04-17", "close": 10.81, "volume": 357194.0}, {"date": "2026-04-20", "close": 10.8, "volume": 348972.0}, {"date": "2026-04-21", "close": 10.78, "volume": 31269.0}, {"date": "2026-04-22", "close": 10.77, "volume": 258745.0}, {"date": "2026-04-23", "close": 10.78, "volume": 77590.0}, {"date": "2026-04-24", "close": 10.77, "volume": 194298.0}, {"date": "2026-04-27", "close": 10.77, "volume": 389579.0}, {"date": "2026-04-28", "close": 10.77, "volume": 40910.0}, {"date": "2026-04-29", "close": 10.76, "volume": 82395.0}, {"date": "2026-04-30", "close": 10.77, "volume": 103891.0}, {"date": "2026-05-01", "close": 10.75, "volume": 120851.0}, {"date": "2026-05-04", "close": 10.73, "volume": 180404.0}, {"date": "2026-05-05", "close": 10.73, "volume": 154014.0}, {"date": "2026-05-06", "close": 10.73, "volume": 122355.0}, {"date": "2026-05-07", "close": 10.73, "volume": 80304.0}, {"date": "2026-05-08", "close": 10.74, "volume": 95440.0}, {"date": "2026-05-11", "close": 10.74, "volume": 89532.0}, {"date": "2026-05-12", "close": 10.74, "volume": 50499.0}, {"date": "2026-05-13", "close": 10.75, "volume": 78097.0}, {"date": "2026-05-14", "close": 10.75, "volume": 109217.0}, {"date": "2026-05-15", "close": 10.79, "volume": 603249.0}, {"date": "2026-05-18", "close": 10.78, "volume": 223377.0}, {"date": "2026-05-19", "close": 10.79, "volume": 55723.0}, {"date": "2026-05-20", "close": 10.8, "volume": 61159.0}, {"date": "2026-05-21", "close": 10.8, "volume": 50138.0}, {"date": "2026-05-22", "close": 10.8, "volume": 51182.0}, {"date": "2026-05-26", "close": 10.8, "volume": 75382.0}, {"date": "2026-05-27", "close": 10.79, "volume": 104754.0}, {"date": "2026-05-28", "close": 10.79, "volume": 29527.0}, {"date": "2026-05-29", "close": 10.79, "volume": 100272.0}, {"date": "2026-06-01", "close": 10.79, "volume": 64313.0}, {"date": "2026-06-02", "close": 10.79, "volume": 61204.0}, {"date": "2026-06-03", "close": 10.77, "volume": 450588.0}, {"date": "2026-06-04", "close": 10.78, "volume": 70161.0}, {"date": "2026-06-05", "close": 10.8, "volume": 30797.0}, {"date": "2026-06-08", "close": 10.79, "volume": 21350.0}, {"date": "2026-06-09", "close": 10.8, "volume": 41611.0}, {"date": "2026-06-10", "close": 10.78, "volume": 61494.0}, {"date": "2026-06-11", "close": 10.8, "volume": 60866.0}, {"date": "2026-06-12", "close": 10.8, "volume": 20863.0}, {"date": "2026-06-15", "close": 10.8, "volume": 100705.0}, {"date": "2026-06-16", "close": 10.8, "volume": 77751.0}, {"date": "2026-06-17", "close": 10.81, "volume": 80726.0}, {"date": "2026-06-18", "close": 10.8, "volume": 10404.0}, {"date": "2026-06-22", "close": 10.8, "volume": 85106.0}, {"date": "2026-06-23", "close": 10.79, "volume": 123601.0}, {"date": "2026-06-24", "close": 10.79, "volume": 57995.0}, {"date": "2026-06-25", "close": 10.78, "volume": 29995.0}, {"date": "2026-06-26", "close": 10.77, "volume": 13698.0}, {"date": "2026-06-29", "close": 10.79, "volume": 83572.0}, {"date": "2026-06-30", "close": 10.79, "volume": 306714.0}, {"date": "2026-07-01", "close": 10.77, "volume": 36492.0}, {"date": "2026-07-02", "close": 10.8, "volume": 10366.0}, {"date": "2026-07-06", "close": 10.8, "volume": 97028.0}, {"date": "2026-07-07", "close": 10.77, "volume": 14166.0}, {"date": "2026-07-08", "close": 10.79, "volume": 13591.0}, {"date": "2026-07-09", "close": 10.77, "volume": 71138.0}, {"date": "2026-07-10", "close": 10.79, "volume": 11568.0}, {"date": "2026-07-13", "close": 10.8, "volume": 31023.0}, {"date": "2026-07-14", "close": 10.79, "volume": 13397.0}, {"date": "2026-07-15", "close": 10.77, "volume": 91438.0}, {"date": "2026-07-16", "close": 10.77, "volume": 18395.0}, {"date": "2026-07-17", "close": 10.77, "volume": 46236.0}, {"date": "2026-07-20", "close": 10.78, "volume": 19890.0}, {"date": "2026-07-21", "close": 10.78, "volume": 24046.0}, {"date": "2026-07-22", "close": 10.77, "volume": 35961.0}, {"date": "2026-07-23", "close": 10.77, "volume": 14536.0}, {"date": "2026-07-24", "close": 10.79, "volume": 23003.0}, {"date": "2026-07-27", "close": 10.8, "volume": 16602.0}, {"date": "2026-07-28", "close": 10.79, "volume": 28570.0}, {"date": "2026-07-29", "close": 10.86, "volume": 118009.0}, {"date": "2026-07-30", "close": 10.85, "volume": 9771.0}, {"date": "2026-07-31", "close": 10.85, "volume": 5943.0}, {"date": "2026-08-03", "close": 10.845, "volume": 96996.0}, {"date": "2026-08-04", "close": 10.83, "volume": 35226.0}, {"date": "2026-08-05", "close": 10.855, "volume": 8068.0}, {"date": "2026-08-06", "close": 10.84, "volume": 10222.0}, {"date": "2026-08-07", "close": 10.865, "volume": 5029.0}, {"date": "2026-08-10", "close": 10.85, "volume": 5229.0}, {"date": "2026-08-11", "close": 10.86, "volume": 21123.0}, {"date": "2026-08-12", "close": 10.86, "volume": 6794.0}, {"date": "2026-08-13", "close": 10.87, "volume": 34923.0}, {"date": "2026-08-14", "close": 10.86, "volume": 625839.0}, {"date": "2026-08-17", "close": 10.87, "volume": 13881.0}, {"date": "2026-08-18", "close": 10.88, "volume": 25905.0}, {"date": "2026-08-19", "close": 10.88, "volume": 5352.0}, {"date": "2026-08-20", "close": 10.87, "volume": 1096.0}, {"date": "2026-08-21", "close": 10.875, "volume": 50682.0}, {"date": "2026-08-24", "close": 10.875, "volume": 5340.0}, {"date": "2026-08-25", "close": 10.87, "volume": 7068.0}, {"date": "2026-08-26", "close": 10.87, "volume": 29975.0}, {"date": "2026-08-27", "close": 10.87, "volume": 9058.0}, {"date": "2026-08-28", "close": 10.875, "volume": 3651.0}, {"date": "2026-08-31", "close": 10.88, "volume": 9161.0}, {"date": "2026-09-01", "close": 10.88, "volume": 12447.0}, {"date": "2026-09-02", "close": 10.9, "volume": 50131.0}, {"date": "2026-09-03", "close": 10.875, "volume": 147732.0}, {"date": "2026-09-04", "close": 10.87, "volume": 30900.0}, {"date": "2026-09-08", "close": 10.95, "volume": 32778.0}, {"date": "2026-09-09", "close": 10.9, "volume": 2315.0}, {"date": "2026-09-10", "close": 10.9, "volume": 14545.0}, {"date": "2026-09-11", "close": 10.91, "volume": 441.0}, {"date": "2026-09-14", "close": 10.9001, "volume": 511.0}, {"date": "2026-09-15", "close": 10.9, "volume": 3476.0}, {"date": "2026-09-16", "close": 10.895, "volume": 2428.0}, {"date": "2026-09-17", "close": 10.89, "volume": 13324.0}, {"date": "2026-09-18", "close": 10.88, "volume": 5780.0}], "refreshing": true}