{"ticker": "GTEN", "overview": {"name": "Gores Holdings X, Inc. - 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": "GTEN", "has_prices": true, "as_of": "2026-09-18", "last": 10.53, "prev_close": 10.53, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.536118757373181, "vwap_20": 10.662838310595697, "vwap_60": 10.504950707067565, "vwap_250": 10.348944058326012, "high_52w": 10.7, "low_52w": 10.21, "avg_volume_20": 78227.1, "sessions": 313, "market_cap": null}, "trades": [{"id": "13DG-0001688382-26-000028", "src": "13DG", "ticker": "GTEN", "cik": "1986817", "company": "Gores Holdings X, Inc. / CI", "company_raw": "Gores Holdings X, Inc. / CI", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "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": "Fort Baker Capital Management LP moves to a 9.3% passive stake in GTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001688382-26-000013", "src": "13DG", "ticker": "GTEN", "cik": "1986817", "company": "Gores Holdings X, Inc. / CI", "company_raw": "Gores Holdings X, Inc. / CI", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "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": "Fort Baker Capital Management LP takes a 6.4% passive stake in GTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000312069-26-000172", "src": "13DG", "ticker": "GTEN", "cik": "1986817", "company": "Gores Holdings X, Inc. / CI", "company_raw": "Gores Holdings X, Inc. / CI", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "BARCLAYS PLC takes a 6.39% passive stake in GTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000172-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}], "recent_buys": [], "institutional": [{"id": "13DG-0001688382-26-000028", "src": "13DG", "ticker": "GTEN", "cik": "1986817", "company": "Gores Holdings X, Inc. / CI", "company_raw": "Gores Holdings X, Inc. / CI", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "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": "Fort Baker Capital Management LP moves to a 9.3% passive stake in GTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000028-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116208}, {"id": "13DG-0001688382-26-000013", "src": "13DG", "ticker": "GTEN", "cik": "1986817", "company": "Gores Holdings X, Inc. / CI", "company_raw": "Gores Holdings X, Inc. / CI", "who": "Fort Baker Capital Management LP", "who_key": "Fort Baker Capital Management LP", "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": "Fort Baker Capital Management LP takes a 6.4% passive stake in GTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/1688382/0001688382-26-000013-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247248}, {"id": "13DG-0000312069-26-000172", "src": "13DG", "ticker": "GTEN", "cik": "1986817", "company": "Gores Holdings X, Inc. / CI", "company_raw": "Gores Holdings X, Inc. / CI", "who": "Barclays PLC", "who_key": "BARCLAYS PLC", "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": "BARCLAYS PLC takes a 6.39% passive stake in GTEN", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000172-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248688}], "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": "Gores Holdings X, Inc. - Warrants", "new_value": "Gores Holdings X, Inc. / CI", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001986817", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001986817", "applied": 1, "detected_at": "2026-10-25T02:43:49.463580"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GTENU", "new_value": "Gores Holdings X, Inc. - Units", "effective": "", "evidence": "GTENU is listed again under the same company (Gores Holdings X, Inc. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.891719"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GTEN", "new_value": "Gores Holdings X, Inc. - Class A ordinary shares", "effective": "", "evidence": "GTEN is listed again under the same company (Gores Holdings X, Inc. - Class A ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.891643"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "GTENW", "new_value": "Gores Holdings X, Inc. - Warrants", "effective": "", "evidence": "GTENW is listed again under the same company (Gores Holdings X, Inc. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.600754"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GTEN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-23", "close": 10.26, "volume": 6697.0}, {"date": "2025-06-24", "close": 10.26, "volume": 9245.0}, {"date": "2025-06-25", "close": 10.21, "volume": 105923.0}, {"date": "2025-06-26", "close": 10.21, "volume": 7672.0}, {"date": "2025-06-27", "close": 10.25, "volume": 1293.0}, {"date": "2025-06-30", "close": 10.25, "volume": 612818.0}, {"date": "2025-07-01", "close": 10.22, "volume": 224733.0}, {"date": "2025-07-02", "close": 10.19, "volume": 1446864.0}, {"date": "2025-07-03", "close": 10.22, "volume": 14903.0}, {"date": "2025-07-07", "close": 10.22, "volume": null}, {"date": "2025-07-08", "close": 10.22, "volume": null}, {"date": "2025-07-09", "close": 10.21, "volume": 176593.0}, {"date": "2025-07-10", "close": 10.2, "volume": 29952.0}, {"date": "2025-07-11", "close": 10.2, "volume": 10860.0}, {"date": "2025-07-14", "close": 10.185, "volume": 12929.0}, {"date": "2025-07-15", "close": 10.2, "volume": 56907.0}, {"date": "2025-07-16", "close": 10.2, "volume": 6636.0}, {"date": "2025-07-17", "close": 10.2, "volume": 62114.0}, {"date": "2025-07-18", "close": 10.2, "volume": 2612413.0}, {"date": "2025-07-21", "close": 10.21, "volume": 162034.0}, {"date": "2025-07-22", "close": 10.2, "volume": 143430.0}, {"date": "2025-07-23", "close": 10.2, "volume": 155608.0}, {"date": "2025-07-24", "close": 10.42, "volume": 878322.0}, {"date": "2025-07-25", "close": 10.45, "volume": 213621.0}, {"date": "2025-07-28", "close": 10.37, "volume": 182629.0}, {"date": "2025-07-29", "close": 10.332, "volume": 136862.0}, {"date": "2025-07-30", "close": 10.35, "volume": 76699.0}, {"date": "2025-07-31", "close": 10.4, "volume": 56993.0}, {"date": "2025-08-01", "close": 10.41, "volume": 37324.0}, {"date": "2025-08-04", "close": 10.301, "volume": 61015.0}, {"date": "2025-08-05", "close": 10.33, "volume": 106419.0}, {"date": "2025-08-06", "close": 10.35, "volume": 40157.0}, {"date": "2025-08-07", "close": 10.22, "volume": 57285.0}, {"date": "2025-08-08", "close": 10.3, "volume": 92139.0}, {"date": "2025-08-11", "close": 10.28, "volume": 89007.0}, {"date": "2025-08-12", "close": 10.21, "volume": 94122.0}, {"date": "2025-08-13", "close": 10.13, "volume": 56433.0}, {"date": "2025-08-14", "close": 10.14, "volume": 93749.0}, {"date": "2025-08-15", "close": 10.14, "volume": 56248.0}, {"date": "2025-08-18", "close": 10.17, "volume": 12196.0}, {"date": "2025-08-19", "close": 10.14, "volume": 16922.0}, {"date": "2025-08-20", "close": 10.16, "volume": 782615.0}, {"date": "2025-08-21", "close": 10.175, "volume": 128445.0}, {"date": "2025-08-22", "close": 10.16, "volume": 1630.0}, {"date": "2025-08-25", "close": 10.175, "volume": 281650.0}, {"date": "2025-08-26", "close": 10.17, "volume": 576876.0}, {"date": "2025-08-27", "close": 10.16, "volume": 1010991.0}, {"date": "2025-08-28", "close": 10.15, "volume": 29239.0}, {"date": "2025-08-29", "close": 10.175, "volume": 460813.0}, {"date": "2025-09-02", "close": 10.17, "volume": 167119.0}, {"date": "2025-09-03", "close": 10.18, "volume": 84400.0}, {"date": "2025-09-04", "close": 10.18, "volume": 6214.0}, {"date": "2025-09-05", "close": 10.18, "volume": 204650.0}, {"date": "2025-09-08", "close": 10.225, "volume": 65218.0}, {"date": "2025-09-09", "close": 10.2, "volume": 31997.0}, {"date": "2025-09-10", "close": 10.18, "volume": 1134641.0}, {"date": "2025-09-11", "close": 10.18, "volume": 64641.0}, {"date": "2025-09-12", "close": 10.17, "volume": 31734.0}, {"date": "2025-09-15", "close": 10.17, "volume": 340740.0}, {"date": "2025-09-16", "close": 10.18, "volume": 12112.0}, {"date": "2025-09-17", "close": 10.18, "volume": 24597.0}, {"date": "2025-09-18", "close": 10.25, "volume": 558432.0}, {"date": "2025-09-19", "close": 10.21, "volume": 33305.0}, {"date": "2025-09-22", "close": 10.22, "volume": 3637.0}, {"date": "2025-09-23", "close": 10.225, "volume": 1397.0}, {"date": "2025-09-24", "close": 10.21, "volume": 10333.0}, {"date": "2025-09-25", "close": 10.22, "volume": 3327.0}, {"date": "2025-09-26", "close": 10.25, "volume": 520.0}, {"date": "2025-09-29", "close": 10.25, "volume": 3255.0}, {"date": "2025-09-30", "close": 10.21, "volume": 30343.0}, {"date": "2025-10-01", "close": 10.205, "volume": 30665.0}, {"date": "2025-10-02", "close": 10.2299, "volume": 104019.0}, {"date": "2025-10-03", "close": 10.23, "volume": 761367.0}, {"date": "2025-10-06", "close": 10.29, "volume": 7052.0}, {"date": "2025-10-07", "close": 10.44, "volume": 673025.0}, {"date": "2025-10-08", "close": 10.4, "volume": 25558.0}, {"date": "2025-10-09", "close": 10.4, "volume": 36040.0}, {"date": "2025-10-10", "close": 10.35, "volume": 12983.0}, {"date": "2025-10-13", "close": 10.4, "volume": 47503.0}, {"date": "2025-10-14", "close": 10.41, "volume": 29743.0}, {"date": "2025-10-15", "close": 10.39, "volume": 244228.0}, {"date": "2025-10-16", "close": 10.35, "volume": 943.0}, {"date": "2025-10-17", "close": 10.37, "volume": 1054.0}, {"date": "2025-10-20", "close": 10.37, "volume": 35523.0}, {"date": "2025-10-21", "close": 10.37, "volume": 26860.0}, {"date": "2025-10-22", "close": 10.4, "volume": 136846.0}, {"date": "2025-10-23", "close": 10.4, "volume": null}, {"date": "2025-10-24", "close": 10.4, "volume": null}, {"date": "2025-10-27", "close": 10.37, "volume": 18912.0}, {"date": "2025-10-28", "close": 10.38, "volume": 133582.0}, {"date": "2025-10-29", "close": 10.39, "volume": 2713.0}, {"date": "2025-10-30", "close": 10.37, "volume": 440996.0}, {"date": "2025-10-31", "close": 10.375, "volume": 112.0}, {"date": "2025-11-03", "close": 10.3689, "volume": 671.0}, {"date": "2025-11-04", "close": 10.36, "volume": 26666.0}, {"date": "2025-11-05", "close": 10.375, "volume": 25946.0}, {"date": "2025-11-06", "close": 10.37, "volume": 4751.0}, {"date": "2025-11-07", "close": 10.3614, "volume": 19530.0}, {"date": "2025-11-10", "close": 10.38, "volume": 158.0}, {"date": "2025-11-11", "close": 10.38, "volume": 216.0}, {"date": "2025-11-12", "close": 10.36, "volume": 272.0}, {"date": "2025-11-13", "close": 10.3519, "volume": 62708.0}, {"date": "2025-11-14", "close": 10.34, "volume": 229005.0}, {"date": "2025-11-17", "close": 10.28, "volume": 280343.0}, {"date": "2025-11-18", "close": 10.33, "volume": 35630.0}, {"date": "2025-11-19", "close": 10.33, "volume": 42653.0}, {"date": "2025-11-20", "close": 10.31, "volume": 69503.0}, {"date": "2025-11-21", "close": 10.3, "volume": 308769.0}, {"date": "2025-11-24", "close": 10.3, "volume": 389.0}, {"date": "2025-11-25", "close": 10.34, "volume": 250370.0}, {"date": "2025-11-26", "close": 10.3, "volume": 64071.0}, {"date": "2025-11-28", "close": 10.3, "volume": 6082.0}, {"date": "2025-12-01", "close": 10.3, "volume": 79244.0}, {"date": "2025-12-02", "close": 10.3, "volume": null}, {"date": "2025-12-03", "close": 10.3, "volume": null}, {"date": "2025-12-04", "close": 10.3, "volume": 72071.0}, {"date": "2025-12-05", "close": 10.305, "volume": 13764.0}, {"date": "2025-12-08", "close": 10.3, "volume": 18891.0}, {"date": "2025-12-09", "close": 10.32, "volume": 52950.0}, {"date": "2025-12-10", "close": 10.3, "volume": 223.0}, {"date": "2025-12-11", "close": 10.33, "volume": 1365.0}, {"date": "2025-12-12", "close": 10.31, "volume": 14839.0}, {"date": "2025-12-15", "close": 10.3, "volume": 67447.0}, {"date": "2025-12-16", "close": 10.3, "volume": 44108.0}, {"date": "2025-12-17", "close": 10.28, "volume": 4509.0}, {"date": "2025-12-18", "close": 10.28, "volume": 3241.0}, {"date": "2025-12-19", "close": 10.29, "volume": 2304.0}, {"date": "2025-12-22", "close": 10.29, "volume": null}, {"date": "2025-12-23", "close": 10.26, "volume": 21160.0}, {"date": "2025-12-24", "close": 10.25, "volume": 361.0}, {"date": "2025-12-26", "close": 10.25, "volume": 445.0}, {"date": "2025-12-29", "close": 10.25, "volume": 503.0}, {"date": "2025-12-30", "close": 10.25, "volume": 50179.0}, {"date": "2025-12-31", "close": 10.25, "volume": 447.0}, {"date": "2026-01-02", "close": 10.32, "volume": 15160.0}, {"date": "2026-01-05", "close": 10.32, "volume": null}, {"date": "2026-01-06", "close": 10.32, "volume": null}, {"date": "2026-01-07", "close": 10.32, "volume": null}, {"date": "2026-01-08", "close": 10.2667, "volume": 4318.0}, {"date": "2026-01-09", "close": 10.28, "volume": 22009.0}, {"date": "2026-01-12", "close": 10.26, "volume": 237.0}, {"date": "2026-01-13", "close": 10.26, "volume": null}, {"date": "2026-01-14", "close": 10.26, "volume": null}, {"date": "2026-01-15", "close": 10.3, "volume": 3424.0}, {"date": "2026-01-16", "close": 10.31, "volume": 96084.0}, {"date": "2026-01-20", "close": 10.3, "volume": 126329.0}, {"date": "2026-01-21", "close": 10.29, "volume": 1604.0}, {"date": "2026-01-22", "close": 10.33, "volume": 41010.0}, {"date": "2026-01-23", "close": 10.28, "volume": 376.0}, {"date": "2026-01-26", "close": 10.28, "volume": 322.0}, {"date": "2026-01-27", "close": 10.3, "volume": 167.0}, {"date": "2026-01-28", "close": 10.35, "volume": 732073.0}, {"date": "2026-01-29", "close": 10.36, "volume": 35677.0}, {"date": "2026-01-30", "close": 10.37, "volume": 762.0}, {"date": "2026-02-02", "close": 10.31, "volume": 52270.0}, {"date": "2026-02-03", "close": 10.35, "volume": 105483.0}, {"date": "2026-02-04", "close": 10.39, "volume": 3352.0}, {"date": "2026-02-05", "close": 10.33, "volume": 21272.0}, {"date": "2026-02-06", "close": 10.35, "volume": 3250.0}, {"date": "2026-02-09", "close": 10.335, "volume": 164993.0}, {"date": "2026-02-10", "close": 10.35, "volume": 21816.0}, {"date": "2026-02-11", "close": 10.35, "volume": 790.0}, {"date": "2026-02-12", "close": 10.33, "volume": 8599.0}, {"date": "2026-02-13", "close": 10.35, "volume": 364.0}, {"date": "2026-02-17", "close": 10.35, "volume": 240.0}, {"date": "2026-02-18", "close": 10.35, "volume": 274.0}, {"date": "2026-02-19", "close": 10.33, "volume": 2223.0}, {"date": "2026-02-20", "close": 10.33, "volume": 215.0}, {"date": "2026-02-23", "close": 10.33, "volume": 168.0}, {"date": "2026-02-24", "close": 10.35, "volume": 42413.0}, {"date": "2026-02-25", "close": 10.33, "volume": 319.0}, {"date": "2026-02-26", "close": 10.33, "volume": 1086.0}, {"date": "2026-02-27", "close": 10.31, "volume": 341512.0}, {"date": "2026-03-02", "close": 10.31, "volume": null}, {"date": "2026-03-03", "close": 10.3, "volume": 875.0}, {"date": "2026-03-04", "close": 10.29, "volume": 72415.0}, {"date": "2026-03-05", "close": 10.3, "volume": 43082.0}, {"date": "2026-03-06", "close": 10.2975, "volume": 50302.0}, {"date": "2026-03-09", "close": 10.28, "volume": 80380.0}, {"date": "2026-03-10", "close": 10.28, "volume": 3644.0}, {"date": "2026-03-11", "close": 10.26, "volume": 1030.0}, {"date": "2026-03-12", "close": 10.25, "volume": 64609.0}, {"date": "2026-03-13", "close": 10.24, "volume": 10026.0}, {"date": "2026-03-16", "close": 10.26, "volume": 592.0}, {"date": "2026-03-17", "close": 10.25, "volume": 69585.0}, {"date": "2026-03-18", "close": 10.24, "volume": 57543.0}, {"date": "2026-03-19", "close": 10.24, "volume": null}, {"date": "2026-03-20", "close": 10.25, "volume": 304.0}, {"date": "2026-03-23", "close": 10.24, "volume": 100385.0}, {"date": "2026-03-24", "close": 10.24, "volume": 29471.0}, {"date": "2026-03-25", "close": 10.23, "volume": 1219050.0}, {"date": "2026-03-26", "close": 10.24, "volume": 6017.0}, {"date": "2026-03-27", "close": 10.2204, "volume": 82235.0}, {"date": "2026-03-30", "close": 10.22, "volume": 407035.0}, {"date": "2026-03-31", "close": 10.24, "volume": 1437.0}, {"date": "2026-04-01", "close": 10.21, "volume": 70528.0}, {"date": "2026-04-02", "close": 10.21, "volume": 15348.0}, {"date": "2026-04-06", "close": 10.23, "volume": 201393.0}, {"date": "2026-04-07", "close": 10.24, "volume": 2290.0}, {"date": "2026-04-08", "close": 10.24, "volume": 2832.0}, {"date": "2026-04-09", "close": 10.25, "volume": 44218.0}, {"date": "2026-04-10", "close": 10.26, "volume": 2696.0}, {"date": "2026-04-13", "close": 10.29, "volume": 27446.0}, {"date": "2026-04-14", "close": 10.29, "volume": 3260.0}, {"date": "2026-04-15", "close": 10.34, "volume": 248.0}, {"date": "2026-04-16", "close": 10.34, "volume": 3170.0}, {"date": "2026-04-17", "close": 10.34, "volume": 4601.0}, {"date": "2026-04-20", "close": 10.34, "volume": 20079.0}, {"date": "2026-04-21", "close": 10.34, "volume": 12992.0}, {"date": "2026-04-22", "close": 10.335, "volume": 1002.0}, {"date": "2026-04-23", "close": 10.34, "volume": 611.0}, {"date": "2026-04-24", "close": 10.34, "volume": 322.0}, {"date": "2026-04-27", "close": 10.34, "volume": 176.0}, {"date": "2026-04-28", "close": 10.36, "volume": 280525.0}, {"date": "2026-04-29", "close": 10.34, "volume": 15038.0}, {"date": "2026-04-30", "close": 10.34, "volume": 368.0}, {"date": "2026-05-01", "close": 10.34, "volume": 252490.0}, {"date": "2026-05-04", "close": 10.35, "volume": 100318.0}, {"date": "2026-05-05", "close": 10.36, "volume": 50506.0}, {"date": "2026-05-06", "close": 10.36, "volume": 121.0}, {"date": "2026-05-07", "close": 10.36, "volume": null}, {"date": "2026-05-08", "close": 10.36, "volume": 1180.0}, {"date": "2026-05-11", "close": 10.36, "volume": null}, {"date": "2026-05-12", "close": 10.36, "volume": null}, {"date": "2026-05-13", "close": 10.36, "volume": 11522.0}, {"date": "2026-05-14", "close": 10.355, "volume": 422925.0}, {"date": "2026-05-15", "close": 10.355, "volume": null}, {"date": "2026-05-18", "close": 10.35, "volume": 95600.0}, {"date": "2026-05-19", "close": 10.35, "volume": null}, {"date": "2026-05-20", "close": 10.35, "volume": 9489.0}, {"date": "2026-05-21", "close": 10.35, "volume": null}, {"date": "2026-05-22", "close": 10.36, "volume": 110007.0}, {"date": "2026-05-26", "close": 10.35, "volume": 54478.0}, {"date": "2026-05-27", "close": 10.34, "volume": 697.0}, {"date": "2026-05-28", "close": 10.34, "volume": 549.0}, {"date": "2026-05-29", "close": 10.3699, "volume": 1011.0}, {"date": "2026-06-01", "close": 10.3568, "volume": 18229.0}, {"date": "2026-06-02", "close": 10.36, "volume": 1132.0}, {"date": "2026-06-03", "close": 10.36, "volume": null}, {"date": "2026-06-04", "close": 10.43, "volume": 297680.0}, {"date": "2026-06-05", "close": 10.4, "volume": 4454.0}, {"date": "2026-06-08", "close": 10.43, "volume": 13116.0}, {"date": "2026-06-09", "close": 10.39, "volume": 21667.0}, {"date": "2026-06-10", "close": 10.37, "volume": 16124.0}, {"date": "2026-06-11", "close": 10.418, "volume": 4350.0}, {"date": "2026-06-12", "close": 10.37, "volume": 3936.0}, {"date": "2026-06-15", "close": 10.39, "volume": 2186.0}, {"date": "2026-06-16", "close": 10.36, "volume": 86532.0}, {"date": "2026-06-17", "close": 10.43, "volume": 130.0}, {"date": "2026-06-18", "close": 10.385, "volume": 218.0}, {"date": "2026-06-22", "close": 10.41, "volume": 104.0}, {"date": "2026-06-23", "close": 10.41, "volume": null}, {"date": "2026-06-24", "close": 10.42, "volume": 1697.0}, {"date": "2026-06-25", "close": 10.43, "volume": 103522.0}, {"date": "2026-06-26", "close": 10.45, "volume": 56225.0}, {"date": "2026-06-29", "close": 10.43, "volume": 856.0}, {"date": "2026-06-30", "close": 10.43, "volume": 17297.0}, {"date": "2026-07-01", "close": 10.48, "volume": 12473.0}, {"date": "2026-07-02", "close": 10.49, "volume": 356589.0}, {"date": "2026-07-06", "close": 10.5, "volume": 800.0}, {"date": "2026-07-07", "close": 10.56, "volume": 415.0}, {"date": "2026-07-08", "close": 10.54, "volume": 25690.0}, {"date": "2026-07-09", "close": 10.48, "volume": 1941.0}, {"date": "2026-07-10", "close": 10.51, "volume": 123533.0}, {"date": "2026-07-13", "close": 10.495, "volume": 16548.0}, {"date": "2026-07-14", "close": 10.49, "volume": 15537.0}, {"date": "2026-07-15", "close": 10.47, "volume": 19227.0}, {"date": "2026-07-16", "close": 10.48, "volume": 11792.0}, {"date": "2026-07-17", "close": 10.48, "volume": null}, {"date": "2026-07-20", "close": 10.48, "volume": null}, {"date": "2026-07-21", "close": 10.48, "volume": 1007.0}, {"date": "2026-07-22", "close": 10.48, "volume": null}, {"date": "2026-07-23", "close": 10.48, "volume": null}, {"date": "2026-07-24", "close": 10.48, "volume": null}, {"date": "2026-07-27", "close": 10.51, "volume": 274.0}, {"date": "2026-07-28", "close": 10.51, "volume": null}, {"date": "2026-07-29", "close": 10.45, "volume": 82642.0}, {"date": "2026-07-30", "close": 10.45, "volume": 32138.0}, {"date": "2026-07-31", "close": 10.48, "volume": 335.0}, {"date": "2026-08-03", "close": 10.48, "volume": 1814.0}, {"date": "2026-08-04", "close": 10.45, "volume": 1842.0}, {"date": "2026-08-05", "close": 10.5, "volume": 1350305.0}, {"date": "2026-08-06", "close": 10.5, "volume": 4631.0}, {"date": "2026-08-07", "close": 10.57, "volume": 21865.0}, {"date": "2026-08-10", "close": 10.57, "volume": null}, {"date": "2026-08-11", "close": 10.7, "volume": 5961.0}, {"date": "2026-08-12", "close": 10.7, "volume": null}, {"date": "2026-08-13", "close": 10.7, "volume": null}, {"date": "2026-08-14", "close": 10.69, "volume": 11486.0}, {"date": "2026-08-17", "close": 10.59, "volume": 512.0}, {"date": "2026-08-18", "close": 10.665, "volume": 181.0}, {"date": "2026-08-19", "close": 10.665, "volume": null}, {"date": "2026-08-20", "close": 10.62, "volume": 392.0}, {"date": "2026-08-21", "close": 10.62, "volume": null}, {"date": "2026-08-24", "close": 10.62, "volume": null}, {"date": "2026-08-25", "close": 10.62, "volume": null}, {"date": "2026-08-26", "close": 10.6785, "volume": 141660.0}, {"date": "2026-08-27", "close": 10.6785, "volume": null}, {"date": "2026-08-28", "close": 10.6785, "volume": null}, {"date": "2026-08-31", "close": 10.67, "volume": 1334.0}, {"date": "2026-09-01", "close": 10.68, "volume": 3045.0}, {"date": "2026-09-02", "close": 10.68, "volume": null}, {"date": "2026-09-03", "close": 10.68, "volume": null}, {"date": "2026-09-04", "close": 10.68, "volume": null}, {"date": "2026-09-08", "close": 10.59, "volume": 622.0}, {"date": "2026-09-09", "close": 10.55, "volume": 703.0}, {"date": "2026-09-10", "close": 10.55, "volume": 4512.0}, {"date": "2026-09-11", "close": 10.55, "volume": 3170.0}, {"date": "2026-09-14", "close": 10.55, "volume": 3112.0}, {"date": "2026-09-15", "close": 10.53, "volume": 7060.0}, {"date": "2026-09-16", "close": 10.53, "volume": null}, {"date": "2026-09-17", "close": 10.53, "volume": null}, {"date": "2026-09-18", "close": 10.53, "volume": null}], "refreshing": true}