{"ticker": "HVII", "overview": {"cik": "1846416", "ticker": "HVII", "name": "ONE Nuclear Energy Inc.", "industry": "Electric Services", "country": "United States", "sic": "4911", "announcements": [{"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043936", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-23", "title": "Form 25-NSE", "accession": "0001354457-26-000900", "price_sensitive": false}, {"form": "425", "date": "2026-09-22", "title": "Form 425", "accession": "0001493152-26-043683", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043680", "price_sensitive": true}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001493152-26-042607", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "Form 425", "accession": "0001493152-26-042093", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "Form 425", "accession": "0001493152-26-041895", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001493152-26-041718", "price_sensitive": false}, {"form": "425", "date": "2026-08-31", "title": "Form 425", "accession": "0001493152-26-040745", "price_sensitive": false}, {"form": "425", "date": "2026-08-25", "title": "Form 425", "accession": "0001493152-26-039976", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "Form 425", "accession": "0001493152-26-039920", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001493152-26-039917", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039511", "price_sensitive": true}, {"form": "425", "date": "2026-08-19", "title": "Form 425", "accession": "0001493152-26-039097", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "Form 425", "accession": "0001493152-26-038910", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "Form 425", "accession": "0001493152-26-038895", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000085", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037362", "price_sensitive": true}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001493152-26-036765", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036762", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053952", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036097", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-03", "title": "Form EFFECT", "accession": "9999999995-26-002522", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "Form 424B3", "accession": "0001493152-26-035869", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-27", "title": "Form S-4/A", "accession": "0001493152-26-034669", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "HVII", "has_prices": true, "as_of": "2026-09-18", "last": 10.0, "prev_close": 10.75, "change": -0.75, "change_pct": -0.06976744186046512, "session_volume": 12437.0, "vwap_5": 10.052551768900004, "vwap_20": 7.851319241524984, "vwap_60": 9.314101561975207, "vwap_250": 10.330719452202892, "high_52w": 11.26, "low_52w": 6.385, "avg_volume_20": 95583.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-004734", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "ONE Nuclear Energy Inc.", "who": "North Rock Capital Management, LLC", "who_key": "North Rock Capital Management, LLC", "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": "Electric Services", "country": "United States", "headline": "North Rock Capital Management, LLC raises a passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1848800/0001172661-26-004734-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "13DG-0001493152-26-048351", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "ONE Nuclear Energy Inc.", "who": "HC VII Sponsor LLC", "who_key": "HC VII Sponsor LLC", "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": "Electric Services", "country": "United States", "headline": "HC VII Sponsor LLC moves to a 5.3% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1851746/0001493152-26-048351-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "13DG-0001076809-26-000085", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, 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": "Electric Services", "country": "United States", "headline": "GLAZER CAPITAL, LLC takes a 5.08% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000085-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001628280-26-053952", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "Electric Services", "country": "United States", "headline": "BERKLEY W R CORP crosses 5% of HVII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053952-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127669}, {"id": "13DG-0001172661-26-001962", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Hennessy Capital Investment Corp. VII", "who_key": "Hennessy Capital Investment Corp. VII", "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": "Electric Services", "country": "United States", "headline": "Hennessy Capital Investment Corp. VII takes a 6.21% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1846416/0001172661-26-001962-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0001172661-26-001902", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Hennessy Capital Investment Corp. VII", "who_key": "Hennessy Capital Investment Corp. VII", "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": "Electric Services", "country": "United States", "headline": "Hennessy Capital Investment Corp. VII moves to a 0.3% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1846416/0001172661-26-001902-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0001214659-26-007211", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Hennessy Capital Investment Corp. VII", "who_key": "Hennessy Capital Investment Corp. VII", "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": "Electric Services", "country": "United States", "headline": "Hennessy Capital Investment Corp. VII takes a 6.21% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1846416/0001214659-26-007211-index.htm", "trade_date": "2026-06-05", "timestamp": "2025-12-31", "mins": 441589}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-004734", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "ONE Nuclear Energy Inc.", "who": "North Rock Capital Management, LLC", "who_key": "North Rock Capital Management, LLC", "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": "Electric Services", "country": "United States", "headline": "North Rock Capital Management, LLC raises a passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1848800/0001172661-26-004734-index.htm", "trade_date": "2026-10-28", "timestamp": "2026-10-28", "mins": 8149}, {"id": "13DG-0001493152-26-048351", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "ONE Nuclear Energy Inc.", "who": "HC VII Sponsor LLC", "who_key": "HC VII Sponsor LLC", "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": "Electric Services", "country": "United States", "headline": "HC VII Sponsor LLC moves to a 5.3% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1851746/0001493152-26-048351-index.htm", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11029}, {"id": "13DG-0001076809-26-000085", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Glazer Capital, LLC", "who_key": "GLAZER CAPITAL, 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": "Electric Services", "country": "United States", "headline": "GLAZER CAPITAL, LLC takes a 5.08% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1076809/0001076809-26-000085-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117589}, {"id": "13DG-0001628280-26-053952", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "Electric Services", "country": "United States", "headline": "BERKLEY W R CORP crosses 5% of HVII (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-053952-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127669}, {"id": "13DG-0001214659-26-007211", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Hennessy Capital Investment Corp. VII", "who_key": "Hennessy Capital Investment Corp. VII", "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": "Electric Services", "country": "United States", "headline": "Hennessy Capital Investment Corp. VII takes a 6.21% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1846416/0001214659-26-007211-index.htm", "trade_date": "2026-06-05", "timestamp": "2025-12-31", "mins": 441589}, {"id": "13DG-0001172661-26-001962", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Hennessy Capital Investment Corp. VII", "who_key": "Hennessy Capital Investment Corp. VII", "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": "Electric Services", "country": "United States", "headline": "Hennessy Capital Investment Corp. VII takes a 6.21% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1846416/0001172661-26-001962-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}, {"id": "13DG-0001172661-26-001902", "src": "13DG", "ticker": "HVII", "cik": "1846416", "company": "ONE Nuclear Energy Inc.", "company_raw": "Hennessy Capital Investment Corp. VII", "who": "Hennessy Capital Investment Corp. VII", "who_key": "Hennessy Capital Investment Corp. VII", "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": "Electric Services", "country": "United States", "headline": "Hennessy Capital Investment Corp. VII moves to a 0.3% passive stake in HVII", "source_url": "https://www.sec.gov/Archives/edgar/data/1846416/0001172661-26-001902-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "", "items": []}, "key_people": [], "activity": [], "announcements": [{"form": "8-K", "date": "2026-09-23", "title": "Material event", "accession": "0001493152-26-043936", "price_sensitive": true}, {"form": "25-NSE", "date": "2026-09-23", "title": "Form 25-NSE", "accession": "0001354457-26-000900", "price_sensitive": false}, {"form": "425", "date": "2026-09-22", "title": "Form 425", "accession": "0001493152-26-043683", "price_sensitive": false}, {"form": "8-K", "date": "2026-09-22", "title": "Material event", "accession": "0001493152-26-043680", "price_sensitive": true}, {"form": "425", "date": "2026-09-14", "title": "Form 425", "accession": "0001493152-26-042607", "price_sensitive": false}, {"form": "425", "date": "2026-09-10", "title": "Form 425", "accession": "0001493152-26-042093", "price_sensitive": false}, {"form": "425", "date": "2026-09-09", "title": "Form 425", "accession": "0001493152-26-041895", "price_sensitive": false}, {"form": "425", "date": "2026-09-08", "title": "Form 425", "accession": "0001493152-26-041718", "price_sensitive": false}, {"form": "425", "date": "2026-08-31", "title": "Form 425", "accession": "0001493152-26-040745", "price_sensitive": false}, {"form": "425", "date": "2026-08-25", "title": "Form 425", "accession": "0001493152-26-039976", "price_sensitive": false}, {"form": "425", "date": "2026-08-24", "title": "Form 425", "accession": "0001493152-26-039920", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-24", "title": "Material event", "accession": "0001493152-26-039917", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-20", "title": "Material event", "accession": "0001493152-26-039511", "price_sensitive": true}, {"form": "425", "date": "2026-08-19", "title": "Form 425", "accession": "0001493152-26-039097", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "Form 425", "accession": "0001493152-26-038910", "price_sensitive": false}, {"form": "425", "date": "2026-08-18", "title": "Form 425", "accession": "0001493152-26-038895", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001076809-26-000085", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-12", "title": "Quarterly report", "accession": "0001493152-26-037362", "price_sensitive": true}, {"form": "425", "date": "2026-08-10", "title": "Form 425", "accession": "0001493152-26-036765", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-10", "title": "Material event", "accession": "0001493152-26-036762", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-06", "title": "Form SCHEDULE 13G", "accession": "0001628280-26-053952", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-05", "title": "Material event", "accession": "0001493152-26-036097", "price_sensitive": true}, {"form": "EFFECT", "date": "2026-08-03", "title": "Form EFFECT", "accession": "9999999995-26-002522", "price_sensitive": false}, {"form": "424B3", "date": "2026-08-03", "title": "Form 424B3", "accession": "0001493152-26-035869", "price_sensitive": false}, {"form": "S-4/A", "date": "2026-07-27", "title": "Form S-4/A", "accession": "0001493152-26-034669", "price_sensitive": false}], "performance": {"ticker": "HVII", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-02-06", "close": 9.82, "volume": 216177.0}, {"date": "2025-02-07", "close": 9.84, "volume": 34127.0}, {"date": "2025-02-10", "close": 9.845, "volume": 280853.0}, {"date": "2025-02-11", "close": 9.84, "volume": 526908.0}, {"date": "2025-02-12", "close": 9.83, "volume": 25177.0}, {"date": "2025-02-13", "close": 9.83, "volume": 121562.0}, {"date": "2025-02-14", "close": 9.8354, "volume": 754.0}, {"date": "2025-02-18", "close": 9.83, "volume": 530.0}, {"date": "2025-02-19", "close": 9.83, "volume": 14346.0}, {"date": "2025-02-20", "close": 9.8391, "volume": 488164.0}, {"date": "2025-02-21", "close": 9.83, "volume": 29806.0}, {"date": "2025-02-24", "close": 9.83, "volume": 447538.0}, {"date": "2025-02-25", "close": 9.84, "volume": 2338.0}, {"date": "2025-02-26", "close": 9.82, "volume": 223654.0}, {"date": "2025-02-27", "close": 9.83, "volume": 50230.0}, {"date": "2025-02-28", "close": 9.83, "volume": 17273.0}, {"date": "2025-03-03", "close": 9.815, "volume": 339913.0}, {"date": "2025-03-04", "close": 9.82, "volume": 87420.0}, {"date": "2025-03-05", "close": 9.82, "volume": 114387.0}, {"date": "2025-03-06", "close": 9.82, "volume": null}, {"date": "2025-03-07", "close": 9.82, "volume": 1102.0}, {"date": "2025-03-10", "close": 9.83, "volume": 100084.0}, {"date": "2025-03-11", "close": 9.82, "volume": 426.0}, {"date": "2025-03-12", "close": 9.83, "volume": 70342.0}, {"date": "2025-03-13", "close": 9.84, "volume": 832.0}, {"date": "2025-03-14", "close": 9.83, "volume": 311730.0}, {"date": "2025-03-17", "close": 9.835, "volume": 25815.0}, {"date": "2025-03-18", "close": 9.84, "volume": 100048.0}, {"date": "2025-03-19", "close": 9.84, "volume": null}, {"date": "2025-03-20", "close": 9.84, "volume": 31983.0}, {"date": "2025-03-21", "close": 9.84, "volume": 200.0}, {"date": "2025-03-24", "close": 9.845, "volume": 51109.0}, {"date": "2025-03-25", "close": 9.85, "volume": 11994.0}, {"date": "2025-03-26", "close": 9.88, "volume": 198844.0}, {"date": "2025-03-27", "close": 9.88, "volume": null}, {"date": "2025-03-28", "close": 9.88, "volume": 111551.0}, {"date": "2025-03-31", "close": 9.88, "volume": 893.0}, {"date": "2025-04-01", "close": 9.87, "volume": 592379.0}, {"date": "2025-04-02", "close": 9.87, "volume": 571.0}, {"date": "2025-04-03", "close": 9.87, "volume": 4887.0}, {"date": "2025-04-04", "close": 9.87, "volume": 278.0}, {"date": "2025-04-07", "close": 9.88, "volume": 821.0}, {"date": "2025-04-08", "close": 9.875, "volume": 7559.0}, {"date": "2025-04-09", "close": 9.87, "volume": 3459.0}, {"date": "2025-04-10", "close": 9.875, "volume": 6913.0}, {"date": "2025-04-11", "close": 9.8719, "volume": 2267.0}, {"date": "2025-04-14", "close": 9.875, "volume": 2001.0}, {"date": "2025-04-15", "close": 9.88, "volume": 13187.0}, {"date": "2025-04-16", "close": 9.88, "volume": null}, {"date": "2025-04-17", "close": 9.88, "volume": null}, {"date": "2025-04-21", "close": 9.88, "volume": null}, {"date": "2025-04-22", "close": 9.87, "volume": 6891.0}, {"date": "2025-04-23", "close": 9.87, "volume": null}, {"date": "2025-04-24", "close": 9.89, "volume": 71692.0}, {"date": "2025-04-25", "close": 9.89, "volume": 38478.0}, {"date": "2025-04-28", "close": 9.94, "volume": 892164.0}, {"date": "2025-04-29", "close": 9.96, "volume": 1468.0}, {"date": "2025-04-30", "close": 9.94, "volume": 2104.0}, {"date": "2025-05-01", "close": 9.98, "volume": 9766.0}, {"date": "2025-05-02", "close": 9.97, "volume": 494072.0}, {"date": "2025-05-05", "close": 9.99, "volume": 3904.0}, {"date": "2025-05-06", "close": 9.99, "volume": 235439.0}, {"date": "2025-05-07", "close": 9.9812, "volume": 550.0}, {"date": "2025-05-08", "close": 9.99, "volume": 38149.0}, {"date": "2025-05-09", "close": 10.0, "volume": 466597.0}, {"date": "2025-05-12", "close": 10.02, "volume": 493.0}, {"date": "2025-05-13", "close": 10.02, "volume": 770.0}, {"date": "2025-05-14", "close": 10.02, "volume": 217.0}, {"date": "2025-05-15", "close": 10.03, "volume": 52191.0}, {"date": "2025-05-16", "close": 10.03, "volume": null}, {"date": "2025-05-19", "close": 10.03, "volume": 143.0}, {"date": "2025-05-20", "close": 10.03, "volume": null}, {"date": "2025-05-21", "close": 10.03, "volume": null}, {"date": "2025-05-22", "close": 10.03, "volume": null}, {"date": "2025-05-23", "close": 10.03, "volume": null}, {"date": "2025-05-27", "close": 10.01, "volume": 2022.0}, {"date": "2025-05-28", "close": 10.01, "volume": 25700.0}, {"date": "2025-05-29", "close": 10.01, "volume": 25201.0}, {"date": "2025-05-30", "close": 10.01, "volume": 20111.0}, {"date": "2025-06-02", "close": 10.04, "volume": 95170.0}, {"date": "2025-06-03", "close": 10.08, "volume": 78994.0}, {"date": "2025-06-04", "close": 10.095, "volume": 51498.0}, {"date": "2025-06-05", "close": 10.11, "volume": 25545.0}, {"date": "2025-06-06", "close": 10.11, "volume": 105512.0}, {"date": "2025-06-09", "close": 10.1, "volume": 1303361.0}, {"date": "2025-06-10", "close": 10.11, "volume": 137889.0}, {"date": "2025-06-11", "close": 10.12, "volume": 954.0}, {"date": "2025-06-12", "close": 10.13, "volume": 874925.0}, {"date": "2025-06-13", "close": 10.13, "volume": 457.0}, {"date": "2025-06-16", "close": 10.13, "volume": 79489.0}, {"date": "2025-06-17", "close": 10.13, "volume": null}, {"date": "2025-06-18", "close": 10.14, "volume": 1109.0}, {"date": "2025-06-20", "close": 10.15, "volume": 80330.0}, {"date": "2025-06-23", "close": 10.17, "volume": 13002.0}, {"date": "2025-06-24", "close": 10.18, "volume": 625.0}, {"date": "2025-06-25", "close": 10.18, "volume": null}, {"date": "2025-06-26", "close": 10.15, "volume": 300.0}, {"date": "2025-06-27", "close": 10.15, "volume": 20373.0}, {"date": "2025-06-30", "close": 10.16, "volume": 308943.0}, {"date": "2025-07-01", "close": 10.16, "volume": 103489.0}, {"date": "2025-07-02", "close": 10.16, "volume": 100216.0}, {"date": "2025-07-03", "close": 10.16, "volume": 65500.0}, {"date": "2025-07-07", "close": 10.17, "volume": 2379.0}, {"date": "2025-07-08", "close": 10.16, "volume": 156466.0}, {"date": "2025-07-09", "close": 10.15, "volume": 753.0}, {"date": "2025-07-10", "close": 10.15, "volume": 3336.0}, {"date": "2025-07-11", "close": 10.16, "volume": 43992.0}, {"date": "2025-07-14", "close": 10.16, "volume": null}, {"date": "2025-07-15", "close": 10.16, "volume": 63596.0}, {"date": "2025-07-16", "close": 10.16, "volume": 10292.0}, {"date": "2025-07-17", "close": 10.16, "volume": null}, {"date": "2025-07-18", "close": 10.16, "volume": null}, {"date": "2025-07-21", "close": 10.17, "volume": 6206.0}, {"date": "2025-07-22", "close": 10.16, "volume": 153.0}, {"date": "2025-07-23", "close": 10.16, "volume": 131.0}, {"date": "2025-07-24", "close": 10.16, "volume": 114.0}, {"date": "2025-07-25", "close": 10.17, "volume": 871.0}, {"date": "2025-07-28", "close": 10.17, "volume": 115.0}, {"date": "2025-07-29", "close": 10.17, "volume": 122.0}, {"date": "2025-07-30", "close": 10.17, "volume": 111.0}, {"date": "2025-07-31", "close": 10.16, "volume": 5203.0}, {"date": "2025-08-01", "close": 10.16, "volume": 113.0}, {"date": "2025-08-04", "close": 10.16, "volume": 159.0}, {"date": "2025-08-05", "close": 10.17, "volume": 759.0}, {"date": "2025-08-06", "close": 10.18, "volume": 78251.0}, {"date": "2025-08-07", "close": 10.17, "volume": 38869.0}, {"date": "2025-08-08", "close": 10.19, "volume": 260.0}, {"date": "2025-08-11", "close": 10.175, "volume": 783.0}, {"date": "2025-08-12", "close": 10.16, "volume": 40863.0}, {"date": "2025-08-13", "close": 10.13, "volume": 7762.0}, {"date": "2025-08-14", "close": 10.13, "volume": 31522.0}, {"date": "2025-08-15", "close": 10.13, "volume": 3954.0}, {"date": "2025-08-18", "close": 10.13, "volume": null}, {"date": "2025-08-19", "close": 10.14, "volume": 49163.0}, {"date": "2025-08-20", "close": 10.15, "volume": 54225.0}, {"date": "2025-08-21", "close": 10.15, "volume": 984.0}, {"date": "2025-08-22", "close": 10.17, "volume": 49858.0}, {"date": "2025-08-25", "close": 10.18, "volume": 154977.0}, {"date": "2025-08-26", "close": 10.18, "volume": null}, {"date": "2025-08-27", "close": 10.18, "volume": null}, {"date": "2025-08-28", "close": 10.175, "volume": 21042.0}, {"date": "2025-08-29", "close": 10.17, "volume": 12779.0}, {"date": "2025-09-02", "close": 10.17, "volume": null}, {"date": "2025-09-03", "close": 10.17, "volume": null}, {"date": "2025-09-04", "close": 10.17, "volume": null}, {"date": "2025-09-05", "close": 10.18, "volume": 500010.0}, {"date": "2025-09-08", "close": 10.18, "volume": null}, {"date": "2025-09-09", "close": 10.18, "volume": null}, {"date": "2025-09-10", "close": 10.18, "volume": null}, {"date": "2025-09-11", "close": 10.18, "volume": 8810.0}, {"date": "2025-09-12", "close": 10.18, "volume": null}, {"date": "2025-09-15", "close": 10.18, "volume": null}, {"date": "2025-09-16", "close": 10.165, "volume": 1000.0}, {"date": "2025-09-17", "close": 10.165, "volume": null}, {"date": "2025-09-18", "close": 10.165, "volume": null}, {"date": "2025-09-19", "close": 10.38, "volume": 149160.0}, {"date": "2025-09-22", "close": 10.19, "volume": 4403.0}, {"date": "2025-09-23", "close": 10.19, "volume": 500.0}, {"date": "2025-09-24", "close": 10.19, "volume": null}, {"date": "2025-09-25", "close": 10.19, "volume": null}, {"date": "2025-09-26", "close": 10.19, "volume": null}, {"date": "2025-09-29", "close": 10.19, "volume": null}, {"date": "2025-09-30", "close": 10.19, "volume": null}, {"date": "2025-10-01", "close": 10.19, "volume": null}, {"date": "2025-10-02", "close": 10.19, "volume": null}, {"date": "2025-10-03", "close": 10.21, "volume": 100905.0}, {"date": "2025-10-06", "close": 10.21, "volume": null}, {"date": "2025-10-07", "close": 10.22, "volume": 100009.0}, {"date": "2025-10-08", "close": 10.18, "volume": 7626.0}, {"date": "2025-10-09", "close": 10.22, "volume": 13195.0}, {"date": "2025-10-10", "close": 10.24, "volume": 28217.0}, {"date": "2025-10-13", "close": 10.33, "volume": 493713.0}, {"date": "2025-10-14", "close": 10.32, "volume": 1035633.0}, {"date": "2025-10-15", "close": 10.33, "volume": 126249.0}, {"date": "2025-10-16", "close": 10.32, "volume": 8541.0}, {"date": "2025-10-17", "close": 10.32, "volume": null}, {"date": "2025-10-20", "close": 10.335, "volume": 1000.0}, {"date": "2025-10-21", "close": 10.34, "volume": 2163.0}, {"date": "2025-10-22", "close": 10.34, "volume": null}, {"date": "2025-10-23", "close": 10.9, "volume": 3288256.0}, {"date": "2025-10-24", "close": 10.87, "volume": 3327307.0}, {"date": "2025-10-27", "close": 10.83, "volume": 272550.0}, {"date": "2025-10-28", "close": 10.73, "volume": 336657.0}, {"date": "2025-10-29", "close": 10.68, "volume": 288782.0}, {"date": "2025-10-30", "close": 10.63, "volume": 159540.0}, {"date": "2025-10-31", "close": 10.63, "volume": 75929.0}, {"date": "2025-11-03", "close": 10.5, "volume": 55414.0}, {"date": "2025-11-04", "close": 10.45, "volume": 80936.0}, {"date": "2025-11-05", "close": 10.49, "volume": 504121.0}, {"date": "2025-11-06", "close": 10.45, "volume": 18196.0}, {"date": "2025-11-07", "close": 10.49, "volume": 16074.0}, {"date": "2025-11-10", "close": 10.47, "volume": 22788.0}, {"date": "2025-11-11", "close": 10.46, "volume": 801.0}, {"date": "2025-11-12", "close": 10.45, "volume": 33178.0}, {"date": "2025-11-13", "close": 10.37, "volume": 54114.0}, {"date": "2025-11-14", "close": 10.34, "volume": 5198.0}, {"date": "2025-11-17", "close": 10.39, "volume": 26331.0}, {"date": "2025-11-18", "close": 10.43, "volume": 57799.0}, {"date": "2025-11-19", "close": 10.35, "volume": 396251.0}, {"date": "2025-11-20", "close": 10.31, "volume": 710949.0}, {"date": "2025-11-21", "close": 10.34, "volume": 11842.0}, {"date": "2025-11-24", "close": 10.33, "volume": 7010.0}, {"date": "2025-11-25", "close": 10.345, "volume": 43563.0}, {"date": "2025-11-26", "close": 10.37, "volume": 35075.0}, {"date": "2025-11-28", "close": 10.38, "volume": 9132.0}, {"date": "2025-12-01", "close": 10.32, "volume": 160492.0}, {"date": "2025-12-02", "close": 10.326, "volume": 31922.0}, {"date": "2025-12-03", "close": 10.33, "volume": 6220.0}, {"date": "2025-12-04", "close": 10.32, "volume": 31809.0}, {"date": "2025-12-05", "close": 10.32, "volume": 31154.0}, {"date": "2025-12-08", "close": 10.32, "volume": 72435.0}, {"date": "2025-12-09", "close": 10.36, "volume": 2702.0}, {"date": "2025-12-10", "close": 10.33, "volume": 194590.0}, {"date": "2025-12-11", "close": 10.32, "volume": 2854.0}, {"date": "2025-12-12", "close": 10.32, "volume": 24292.0}, {"date": "2025-12-15", "close": 10.31, "volume": 222895.0}, {"date": "2025-12-16", "close": 10.3, "volume": 278082.0}, {"date": "2025-12-17", "close": 10.31, "volume": 46364.0}, {"date": "2025-12-18", "close": 10.48, "volume": 112583.0}, {"date": "2025-12-19", "close": 10.36, "volume": 1045.0}, {"date": "2025-12-22", "close": 10.41, "volume": 66246.0}, {"date": "2025-12-23", "close": 10.4438, "volume": 717.0}, {"date": "2025-12-24", "close": 10.45, "volume": 10602.0}, {"date": "2025-12-26", "close": 10.4, "volume": 13379.0}, {"date": "2025-12-29", "close": 10.34, "volume": 41773.0}, {"date": "2025-12-30", "close": 10.335, "volume": 13990.0}, {"date": "2025-12-31", "close": 10.35, "volume": 4243.0}, {"date": "2026-01-02", "close": 10.38, "volume": 58816.0}, {"date": "2026-01-05", "close": 10.4, "volume": 84231.0}, {"date": "2026-01-06", "close": 10.43, "volume": 4802.0}, {"date": "2026-01-07", "close": 10.41, "volume": 12900.0}, {"date": "2026-01-08", "close": 10.38, "volume": 20422.0}, {"date": "2026-01-09", "close": 10.42, "volume": 77249.0}, {"date": "2026-01-12", "close": 10.38, "volume": 10349.0}, {"date": "2026-01-13", "close": 10.37, "volume": 9112.0}, {"date": "2026-01-14", "close": 10.42, "volume": 599.0}, {"date": "2026-01-15", "close": 10.42, "volume": 1225.0}, {"date": "2026-01-16", "close": 10.35, "volume": 17085.0}, {"date": "2026-01-20", "close": 10.345, "volume": 12442.0}, {"date": "2026-01-21", "close": 10.33, "volume": 11388.0}, {"date": "2026-01-22", "close": 10.33, "volume": 12473.0}, {"date": "2026-01-23", "close": 10.32, "volume": 12366.0}, {"date": "2026-01-26", "close": 10.3, "volume": 19477.0}, {"date": "2026-01-27", "close": 10.29, "volume": 35526.0}, {"date": "2026-01-28", "close": 10.29, "volume": 14013.0}, {"date": "2026-01-29", "close": 10.27, "volume": 7854.0}, {"date": "2026-01-30", "close": 10.29, "volume": 8393.0}, {"date": "2026-02-02", "close": 10.31, "volume": 97719.0}, {"date": "2026-02-03", "close": 10.36, "volume": 54799.0}, {"date": "2026-02-04", "close": 10.35, "volume": 45202.0}, {"date": "2026-02-05", "close": 10.31, "volume": 26435.0}, {"date": "2026-02-06", "close": 10.31, "volume": 77596.0}, {"date": "2026-02-09", "close": 10.32, "volume": 23224.0}, {"date": "2026-02-10", "close": 10.31, "volume": 43795.0}, {"date": "2026-02-11", "close": 10.31, "volume": 18417.0}, {"date": "2026-02-12", "close": 10.3, "volume": 10155.0}, {"date": "2026-02-13", "close": 10.3, "volume": 11658.0}, {"date": "2026-02-17", "close": 10.31, "volume": 165709.0}, {"date": "2026-02-18", "close": 10.31, "volume": 1168099.0}, {"date": "2026-02-19", "close": 10.31, "volume": 391255.0}, {"date": "2026-02-20", "close": 10.31, "volume": 59401.0}, {"date": "2026-02-23", "close": 10.32, "volume": 79184.0}, {"date": "2026-02-24", "close": 10.315, "volume": 315727.0}, {"date": "2026-02-25", "close": 10.32, "volume": 62520.0}, {"date": "2026-02-26", "close": 10.32, "volume": 95879.0}, {"date": "2026-02-27", "close": 10.31, "volume": 49382.0}, {"date": "2026-03-02", "close": 10.31, "volume": 85401.0}, {"date": "2026-03-03", "close": 10.3, "volume": 61625.0}, {"date": "2026-03-04", "close": 10.31, "volume": 75418.0}, {"date": "2026-03-05", "close": 10.31, "volume": 108193.0}, {"date": "2026-03-06", "close": 10.31, "volume": 73631.0}, {"date": "2026-03-09", "close": 10.31, "volume": 12816.0}, {"date": "2026-03-10", "close": 10.31, "volume": 16221.0}, {"date": "2026-03-11", "close": 10.31, "volume": 18748.0}, {"date": "2026-03-12", "close": 10.31, "volume": 1541.0}, {"date": "2026-03-13", "close": 10.31, "volume": 3413.0}, {"date": "2026-03-16", "close": 10.3, "volume": 10598.0}, {"date": "2026-03-17", "close": 10.3, "volume": 37108.0}, {"date": "2026-03-18", "close": 10.3, "volume": 1137.0}, {"date": "2026-03-19", "close": 10.3, "volume": 16126.0}, {"date": "2026-03-20", "close": 10.31, "volume": 730.0}, {"date": "2026-03-23", "close": 10.31, "volume": 14410.0}, {"date": "2026-03-24", "close": 10.33, "volume": 35169.0}, {"date": "2026-03-25", "close": 10.33, "volume": 365.0}, {"date": "2026-03-26", "close": 10.34, "volume": 2742.0}, {"date": "2026-03-27", "close": 10.33, "volume": 402176.0}, {"date": "2026-03-30", "close": 10.34, "volume": 17122.0}, {"date": "2026-03-31", "close": 10.35, "volume": 197717.0}, {"date": "2026-04-01", "close": 10.35, "volume": 796.0}, {"date": "2026-04-02", "close": 10.35, "volume": 1548.0}, {"date": "2026-04-06", "close": 10.35, "volume": 460.0}, {"date": "2026-04-07", "close": 10.35, "volume": 30740.0}, {"date": "2026-04-08", "close": 10.36, "volume": 592.0}, {"date": "2026-04-09", "close": 10.36, "volume": 20358.0}, {"date": "2026-04-10", "close": 10.3699, "volume": 251.0}, {"date": "2026-04-13", "close": 10.37, "volume": 4323.0}, {"date": "2026-04-14", "close": 10.3799, "volume": 119.0}, {"date": "2026-04-15", "close": 10.39, "volume": 97155.0}, {"date": "2026-04-16", "close": 10.4, "volume": 5603.0}, {"date": "2026-04-17", "close": 10.405, "volume": 1455.0}, {"date": "2026-04-20", "close": 10.39, "volume": 10634.0}, {"date": "2026-04-21", "close": 10.4, "volume": 1652.0}, {"date": "2026-04-22", "close": 10.4, "volume": 642.0}, {"date": "2026-04-23", "close": 10.395, "volume": 75633.0}, {"date": "2026-04-24", "close": 10.41, "volume": 25981.0}, {"date": "2026-04-27", "close": 10.41, "volume": 50338.0}, {"date": "2026-04-28", "close": 10.4, "volume": 1178.0}, {"date": "2026-04-29", "close": 10.39, "volume": 97618.0}, {"date": "2026-04-30", "close": 10.4, "volume": 5206.0}, {"date": "2026-05-01", "close": 10.39, "volume": 693.0}, {"date": "2026-05-04", "close": 10.4, "volume": 141.0}, {"date": "2026-05-05", "close": 10.39, "volume": 361.0}, {"date": "2026-05-06", "close": 10.41, "volume": 70432.0}, {"date": "2026-05-07", "close": 10.42, "volume": 696.0}, {"date": "2026-05-08", "close": 10.425, "volume": 360.0}, {"date": "2026-05-11", "close": 10.44, "volume": 3610.0}, {"date": "2026-05-12", "close": 10.42, "volume": 10604.0}, {"date": "2026-05-13", "close": 10.41, "volume": 3490.0}, {"date": "2026-05-14", "close": 10.41, "volume": 4750.0}, {"date": "2026-05-15", "close": 10.42, "volume": 9938.0}, {"date": "2026-05-18", "close": 10.43, "volume": 2899.0}, {"date": "2026-05-19", "close": 10.43, "volume": 1180.0}, {"date": "2026-05-20", "close": 10.43, "volume": 592.0}, {"date": "2026-05-21", "close": 10.44, "volume": 32554.0}, {"date": "2026-05-22", "close": 10.4366, "volume": 1545.0}, {"date": "2026-05-26", "close": 10.43, "volume": 1783.0}, {"date": "2026-05-27", "close": 10.44, "volume": 57903.0}, {"date": "2026-05-28", "close": 10.42, "volume": 1537263.0}, {"date": "2026-05-29", "close": 10.41, "volume": 18930.0}, {"date": "2026-06-01", "close": 10.43, "volume": 30451.0}, {"date": "2026-06-02", "close": 10.43, "volume": 1526.0}, {"date": "2026-06-03", "close": 10.44, "volume": 126557.0}, {"date": "2026-06-04", "close": 10.41, "volume": 37507.0}, {"date": "2026-06-05", "close": 10.43, "volume": 18337.0}, {"date": "2026-06-08", "close": 10.42, "volume": 953.0}, {"date": "2026-06-09", "close": 10.43, "volume": 78255.0}, {"date": "2026-06-10", "close": 10.43, "volume": 149105.0}, {"date": "2026-06-11", "close": 10.43, "volume": 28314.0}, {"date": "2026-06-12", "close": 10.42, "volume": 27426.0}, {"date": "2026-06-15", "close": 10.43, "volume": 2914.0}, {"date": "2026-06-16", "close": 10.45, "volume": 65261.0}, {"date": "2026-06-17", "close": 10.45, "volume": 51319.0}, {"date": "2026-06-18", "close": 10.47, "volume": 32803.0}, {"date": "2026-06-22", "close": 10.44, "volume": 33422.0}, {"date": "2026-06-23", "close": 10.44, "volume": 754.0}, {"date": "2026-06-24", "close": 10.42, "volume": 27550.0}, {"date": "2026-06-25", "close": 10.43, "volume": 19815.0}, {"date": "2026-06-26", "close": 10.43, "volume": 8311.0}, {"date": "2026-06-29", "close": 10.43, "volume": 15702.0}, {"date": "2026-06-30", "close": 10.45, "volume": 72098.0}, {"date": "2026-07-01", "close": 10.45, "volume": 1505.0}, {"date": "2026-07-02", "close": 10.46, "volume": 434.0}, {"date": "2026-07-06", "close": 10.46, "volume": null}, {"date": "2026-07-07", "close": 10.45, "volume": 278.0}, {"date": "2026-07-08", "close": 10.43, "volume": 25098.0}, {"date": "2026-07-09", "close": 10.45, "volume": 31760.0}, {"date": "2026-07-10", "close": 10.4568, "volume": 137.0}, {"date": "2026-07-13", "close": 10.4685, "volume": 988.0}, {"date": "2026-07-14", "close": 10.465, "volume": 132.0}, {"date": "2026-07-15", "close": 10.47, "volume": 8281.0}, {"date": "2026-07-16", "close": 10.465, "volume": 8617.0}, {"date": "2026-07-17", "close": 10.47, "volume": 4406.0}, {"date": "2026-07-20", "close": 10.47, "volume": null}, {"date": "2026-07-21", "close": 10.48, "volume": 54571.0}, {"date": "2026-07-22", "close": 10.475, "volume": 225.0}, {"date": "2026-07-23", "close": 10.48, "volume": 10625.0}, {"date": "2026-07-24", "close": 10.48, "volume": 2047.0}, {"date": "2026-07-27", "close": 10.48, "volume": 130.0}, {"date": "2026-07-28", "close": 10.48, "volume": 21303.0}, {"date": "2026-07-29", "close": 10.49, "volume": 83098.0}, {"date": "2026-07-30", "close": 10.49, "volume": 10011.0}, {"date": "2026-07-31", "close": 10.485, "volume": 58545.0}, {"date": "2026-08-03", "close": 10.49, "volume": 27585.0}, {"date": "2026-08-04", "close": 10.52, "volume": 110398.0}, {"date": "2026-08-05", "close": 10.51, "volume": 5552.0}, {"date": "2026-08-06", "close": 10.51, "volume": null}, {"date": "2026-08-07", "close": 10.52, "volume": 9367.0}, {"date": "2026-08-10", "close": 10.52, "volume": 52506.0}, {"date": "2026-08-11", "close": 10.53, "volume": 960218.0}, {"date": "2026-08-12", "close": 10.52, "volume": 89087.0}, {"date": "2026-08-13", "close": 10.52, "volume": 203086.0}, {"date": "2026-08-14", "close": 10.52, "volume": 6478.0}, {"date": "2026-08-17", "close": 10.51, "volume": 342245.0}, {"date": "2026-08-18", "close": 10.52, "volume": 75397.0}, {"date": "2026-08-19", "close": 10.525, "volume": 57018.0}, {"date": "2026-08-20", "close": 8.18, "volume": 46292.0}, {"date": "2026-08-21", "close": 6.385, "volume": 110394.0}, {"date": "2026-08-24", "close": 6.97, "volume": 733126.0}, {"date": "2026-08-25", "close": 7.84, "volume": 423461.0}, {"date": "2026-08-26", "close": 7.3, "volume": 53320.0}, {"date": "2026-08-27", "close": 7.74, "volume": 23127.0}, {"date": "2026-08-28", "close": 7.46, "volume": 23312.0}, {"date": "2026-08-31", "close": 7.89, "volume": 30203.0}, {"date": "2026-09-01", "close": 7.81, "volume": 109904.0}, {"date": "2026-09-02", "close": 8.64, "volume": 45807.0}, {"date": "2026-09-03", "close": 8.16, "volume": 21988.0}, {"date": "2026-09-04", "close": 9.67, "volume": 33287.0}, {"date": "2026-09-08", "close": 11.26, "volume": 45319.0}, {"date": "2026-09-09", "close": 10.8, "volume": 21460.0}, {"date": "2026-09-10", "close": 10.565, "volume": 15542.0}, {"date": "2026-09-11", "close": 10.595, "volume": 11891.0}, {"date": "2026-09-14", "close": 10.03, "volume": 25697.0}, {"date": "2026-09-15", "close": 9.54, "volume": 38582.0}, {"date": "2026-09-16", "close": 10.15, "volume": 119379.0}, {"date": "2026-09-17", "close": 10.75, "volume": 13442.0}, {"date": "2026-09-18", "close": 10.0, "volume": 12437.0}], "refreshing": true}