{"ticker": "MZYX", "overview": {"cik": "2097376", "ticker": "MZYX", "name": "MOZAYYX Acquisition Corp.", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "3", "date": "2026-09-08", "title": "Initial insider holdings", "accession": "0001213900-26-098033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090152", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-001113", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000162", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-24", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-071599", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063573", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226268", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001905106-26-000095", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002048251-26-003773", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055976", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001213900-26-044930", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-043024", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "CURRENT REPORT", "accession": "0001213900-26-023661", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-03", "title": "Form SCHEDULE 13G", "accession": "0000912282-26-000403", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-023012", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "CURRENT REPORT", "accession": "0001213900-26-021621", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-26", "title": "PROSPECTUS", "accession": "0001213900-26-020829", "price_sensitive": false}, {"form": "424B4", "date": "2026-02-26", "title": "PROSPECTUS", "accession": "0001213900-26-020597", "price_sensitive": false}, {"form": "424B4", "date": "2026-02-26", "title": "PROSPECTUS", "accession": "0001213900-26-020595", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-02-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-020122", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-24", "title": "Form EFFECT", "accession": "9999999995-26-000657", "price_sensitive": false}, {"form": "3", "date": "2026-02-24", "title": "Initial insider holdings", "accession": "0001213900-26-019996", "price_sensitive": false}, {"form": "3", "date": "2026-02-24", "title": "Initial insider holdings", "accession": "0001213900-26-019995", "price_sensitive": false}, {"form": "3", "date": "2026-02-24", "title": "Initial insider holdings", "accession": "0001213900-26-019994", "price_sensitive": false}, {"form": "3", "date": "2026-02-24", "title": "Initial insider holdings", "accession": "0001213900-26-019993", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "MZYX", "has_prices": true, "as_of": "2026-10-26", "last": 9.99, "prev_close": 9.99, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 9.99, "vwap_20": 9.989622667528014, "vwap_60": 9.982333227912019, "vwap_250": 9.936083143437605, "high_52w": 10.09, "low_52w": 9.88, "avg_volume_20": 38376.75, "sessions": 132, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000162", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, 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": "Blank Checks", "country": "Cayman Islands", "headline": "METEORA CAPITAL, LLC raises a passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000162-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000912282-26-001113", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "MMCAP International Inc. SPC moves to a 5.8% passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-001113-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001193125-26-226268", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Anson Funds Management LP", "who_key": "Anson Funds 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": "Blank Checks", "country": "Cayman Islands", "headline": "Anson Funds Management LP takes a 8.2% passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226268-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001905106-26-000095", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Meteora Capital, LLC", "who_key": "METEORA 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": "Blank Checks", "country": "Cayman Islands", "headline": "METEORA CAPITAL, LLC takes a 6.16% passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000095-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002048251-26-003773", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Mozayyx Acquisition Corp.", "who_key": "MOZAYYX Acquisition 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": "Blank Checks", "country": "Cayman Islands", "headline": "MOZAYYX Acquisition Corp. takes a 5.8% passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/2097376/0002048251-26-003773-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "0001213900-26-023012", "src": "INSIDERS", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Mozayyx Acquisition Sponsor LLC", "who_key": "MOZAYYX Acquisition Sponsor LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "10% owner files routine paperwork on MZYX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2097376/000121390026023012/0001213900-26-023012-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362329}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000162", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, 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": "Blank Checks", "country": "Cayman Islands", "headline": "METEORA CAPITAL, LLC raises a passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000162-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0000912282-26-001113", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "MMCAP International Inc. SPC moves to a 5.8% passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-001113-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116089}, {"id": "13DG-0001193125-26-226268", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Anson Funds Management LP", "who_key": "Anson Funds 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": "Blank Checks", "country": "Cayman Islands", "headline": "Anson Funds Management LP takes a 8.2% passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1491072/0001193125-26-226268-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0001905106-26-000095", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Meteora Capital, LLC", "who_key": "METEORA 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": "Blank Checks", "country": "Cayman Islands", "headline": "METEORA CAPITAL, LLC takes a 6.16% passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000095-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}, {"id": "13DG-0002048251-26-003773", "src": "13DG", "ticker": "MZYX", "cik": "2097376", "company": "MOZAYYX Acquisition Corp.", "company_raw": "MOZAYYX Acquisition Corp.", "who": "Mozayyx Acquisition Corp.", "who_key": "MOZAYYX Acquisition 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": "Blank Checks", "country": "Cayman Islands", "headline": "MOZAYYX Acquisition Corp. takes a 5.8% passive stake in MZYX", "source_url": "https://www.sec.gov/Archives/edgar/data/2097376/0002048251-26-003773-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247129}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "MOZAYYX Acquisition Corp. Class A Ordinary Shares", "new_value": "MOZAYYX Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002097376", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002097376", "applied": 1, "detected_at": "2026-10-26T09:56:53.414020"}]}, "key_people": [], "activity": [], "announcements": [{"form": "3", "date": "2026-09-08", "title": "Initial insider holdings", "accession": "0001213900-26-098033", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-14", "title": "QUARTERLY REPORT", "accession": "0001213900-26-090152", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-001113", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001905106-26-000162", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-06-24", "title": "AMENDMENT NO. 1 TO FORM 8-K", "accession": "0001213900-26-071599", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-01", "title": "CURRENT REPORT", "accession": "0001213900-26-063573", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001193125-26-226268", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001905106-26-000095", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0002048251-26-003773", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-13", "title": "QUARTERLY REPORT", "accession": "0001213900-26-055976", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-17", "title": "CURRENT REPORT", "accession": "0001213900-26-044930", "price_sensitive": true}, {"form": "3", "date": "2026-04-13", "title": "Initial insider holdings", "accession": "0001213900-26-043024", "price_sensitive": false}, {"form": "8-K", "date": "2026-03-04", "title": "CURRENT REPORT", "accession": "0001213900-26-023661", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-03-03", "title": "Form SCHEDULE 13G", "accession": "0000912282-26-000403", "price_sensitive": false}, {"form": "4", "date": "2026-03-03", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-26-023012", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-27", "title": "CURRENT REPORT", "accession": "0001213900-26-021621", "price_sensitive": true}, {"form": "424B3", "date": "2026-02-26", "title": "PROSPECTUS", "accession": "0001213900-26-020829", "price_sensitive": false}, {"form": "424B4", "date": "2026-02-26", "title": "PROSPECTUS", "accession": "0001213900-26-020597", "price_sensitive": false}, {"form": "424B4", "date": "2026-02-26", "title": "PROSPECTUS", "accession": "0001213900-26-020595", "price_sensitive": false}, {"form": "S-1MEF", "date": "2026-02-25", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-020122", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-02-24", "title": "Form EFFECT", "accession": "9999999995-26-000657", "price_sensitive": false}, {"form": "3", "date": "2026-02-24", "title": "Initial insider holdings", "accession": "0001213900-26-019996", "price_sensitive": false}, {"form": "3", "date": "2026-02-24", "title": "Initial insider holdings", "accession": "0001213900-26-019995", "price_sensitive": false}, {"form": "3", "date": "2026-02-24", "title": "Initial insider holdings", "accession": "0001213900-26-019994", "price_sensitive": false}, {"form": "3", "date": "2026-02-24", "title": "Initial insider holdings", "accession": "0001213900-26-019993", "price_sensitive": false}], "performance": {"ticker": "MZYX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2026-04-20", "close": 9.94, "volume": 8704.0}, {"date": "2026-04-21", "close": 9.89, "volume": 7212.0}, {"date": "2026-04-22", "close": 9.89, "volume": 284804.0}, {"date": "2026-04-23", "close": 9.89, "volume": null}, {"date": "2026-04-24", "close": 9.89, "volume": null}, {"date": "2026-04-27", "close": 9.88, "volume": 83314.0}, {"date": "2026-04-28", "close": 9.88, "volume": 810.0}, {"date": "2026-04-29", "close": 9.9, "volume": 985796.0}, {"date": "2026-04-30", "close": 9.91, "volume": 777.0}, {"date": "2026-05-01", "close": 9.91, "volume": null}, {"date": "2026-05-04", "close": 9.91, "volume": null}, {"date": "2026-05-05", "close": 9.91, "volume": null}, {"date": "2026-05-06", "close": 9.89, "volume": 50031.0}, {"date": "2026-05-07", "close": 9.89, "volume": 50004.0}, {"date": "2026-05-08", "close": 9.9, "volume": 2810.0}, {"date": "2026-05-11", "close": 9.9, "volume": 3611.0}, {"date": "2026-05-12", "close": 9.9, "volume": null}, {"date": "2026-05-13", "close": 9.9, "volume": 1811262.0}, {"date": "2026-05-14", "close": 9.91, "volume": 22336.0}, {"date": "2026-05-15", "close": 9.91, "volume": 3667.0}, {"date": "2026-05-18", "close": 9.91, "volume": 7116.0}, {"date": "2026-05-19", "close": 9.9, "volume": 2700.0}, {"date": "2026-05-20", "close": 9.91, "volume": 900.0}, {"date": "2026-05-21", "close": 9.91, "volume": 1450.0}, {"date": "2026-05-22", "close": 9.91, "volume": 901.0}, {"date": "2026-05-26", "close": 9.9, "volume": 1129.0}, {"date": "2026-05-27", "close": 9.91, "volume": 49471.0}, {"date": "2026-05-28", "close": 9.91, "volume": null}, {"date": "2026-05-29", "close": 9.91, "volume": 5010.0}, {"date": "2026-06-01", "close": 9.91, "volume": 16670.0}, {"date": "2026-06-02", "close": 9.91, "volume": 14272.0}, {"date": "2026-06-03", "close": 9.91, "volume": 184.0}, {"date": "2026-06-04", "close": 9.91, "volume": null}, {"date": "2026-06-05", "close": 9.91, "volume": null}, {"date": "2026-06-08", "close": 9.91, "volume": null}, {"date": "2026-06-09", "close": 9.91, "volume": 267144.0}, {"date": "2026-06-10", "close": 9.9, "volume": 197505.0}, {"date": "2026-06-11", "close": 9.92, "volume": 363946.0}, {"date": "2026-06-12", "close": 9.92, "volume": 209148.0}, {"date": "2026-06-15", "close": 9.9, "volume": 2632.0}, {"date": "2026-06-16", "close": 9.94, "volume": 32141.0}, {"date": "2026-06-17", "close": 9.95, "volume": 12152.0}, {"date": "2026-06-18", "close": 9.95, "volume": null}, {"date": "2026-06-22", "close": 9.95, "volume": null}, {"date": "2026-06-23", "close": 9.93, "volume": 7900.0}, {"date": "2026-06-24", "close": 9.9, "volume": 24384.0}, {"date": "2026-06-25", "close": 9.91, "volume": 63950.0}, {"date": "2026-06-26", "close": 9.91, "volume": 2321.0}, {"date": "2026-06-29", "close": 9.92, "volume": 27265.0}, {"date": "2026-06-30", "close": 9.97, "volume": 88490.0}, {"date": "2026-07-01", "close": 10.09, "volume": 62005.0}, {"date": "2026-07-02", "close": 10.04, "volume": 274973.0}, {"date": "2026-07-06", "close": 10.055, "volume": 5230.0}, {"date": "2026-07-07", "close": 10.07, "volume": 17462.0}, {"date": "2026-07-08", "close": 10.04, "volume": 18302.0}, {"date": "2026-07-09", "close": 10.04, "volume": null}, {"date": "2026-07-10", "close": 10.04, "volume": 373.0}, {"date": "2026-07-13", "close": 10.04, "volume": 1075.0}, {"date": "2026-07-14", "close": 10.015, "volume": 3214.0}, {"date": "2026-07-15", "close": 10.015, "volume": 232725.0}, {"date": "2026-07-16", "close": 10.015, "volume": null}, {"date": "2026-07-17", "close": 10.015, "volume": null}, {"date": "2026-07-20", "close": 10.015, "volume": null}, {"date": "2026-07-21", "close": 10.0105, "volume": 38841.0}, {"date": "2026-07-22", "close": 10.0105, "volume": null}, {"date": "2026-07-23", "close": 9.951, "volume": 20133.0}, {"date": "2026-07-24", "close": 9.96, "volume": 35143.0}, {"date": "2026-07-27", "close": 9.94, "volume": 1257.0}, {"date": "2026-07-28", "close": 10.01, "volume": 7260.0}, {"date": "2026-07-29", "close": 9.955, "volume": 2533.0}, {"date": "2026-07-30", "close": 9.96, "volume": 23777.0}, {"date": "2026-07-31", "close": 9.96, "volume": 6632.0}, {"date": "2026-08-03", "close": 9.94, "volume": 219.0}, {"date": "2026-08-04", "close": 9.96, "volume": 1829.0}, {"date": "2026-08-05", "close": 9.92, "volume": 122.0}, {"date": "2026-08-06", "close": 9.92, "volume": 45459.0}, {"date": "2026-08-07", "close": 9.92, "volume": 107.0}, {"date": "2026-08-10", "close": 9.92, "volume": 109.0}, {"date": "2026-08-11", "close": 9.92, "volume": 1077.0}, {"date": "2026-08-12", "close": 9.96, "volume": 16389.0}, {"date": "2026-08-13", "close": 9.95, "volume": 113.0}, {"date": "2026-08-14", "close": 9.95, "volume": 123400.0}, {"date": "2026-08-17", "close": 9.95, "volume": 1287.0}, {"date": "2026-08-18", "close": 9.97, "volume": 2864.0}, {"date": "2026-08-19", "close": 9.98, "volume": 7730.0}, {"date": "2026-08-20", "close": 9.965, "volume": 1733.0}, {"date": "2026-08-21", "close": 9.95, "volume": 73018.0}, {"date": "2026-08-24", "close": 9.9599, "volume": 3809.0}, {"date": "2026-08-25", "close": 9.968, "volume": 1812.0}, {"date": "2026-08-26", "close": 9.97, "volume": 7422.0}, {"date": "2026-08-27", "close": 9.97, "volume": 1263.0}, {"date": "2026-08-28", "close": 9.975, "volume": 1209.0}, {"date": "2026-08-31", "close": 9.97, "volume": 478.0}, {"date": "2026-09-01", "close": 9.98, "volume": 30305.0}, {"date": "2026-09-02", "close": 9.99, "volume": 7076.0}, {"date": "2026-09-03", "close": 9.98, "volume": 486.0}, {"date": "2026-09-04", "close": 9.99, "volume": 94838.0}, {"date": "2026-09-08", "close": 9.99, "volume": 7773.0}, {"date": "2026-09-09", "close": 10.0, "volume": 203967.0}, {"date": "2026-09-10", "close": 9.99, "volume": 50312.0}, {"date": "2026-09-11", "close": 10.01, "volume": 802.0}, {"date": "2026-09-14", "close": 10.0, "volume": 1293.0}, {"date": "2026-09-15", "close": 10.0, "volume": null}, {"date": "2026-09-16", "close": 9.99, "volume": 202.0}, {"date": "2026-09-17", "close": 9.98, "volume": 345080.0}, {"date": "2026-09-18", "close": 9.99, "volume": 742.0}, {"date": "2026-09-21", "close": 9.99, "volume": null}, {"date": "2026-09-22", "close": 9.99, "volume": 432.0}, {"date": "2026-09-23", "close": 10.0001, "volume": 11599.0}, {"date": "2026-09-24", "close": 9.99, "volume": 118.0}, {"date": "2026-09-25", "close": 10.0, "volume": 31134.0}, {"date": "2026-09-28", "close": 10.0, "volume": 238.0}, {"date": "2026-09-29", "close": 9.995, "volume": 235.0}, {"date": "2026-09-30", "close": 9.98, "volume": 162.0}, {"date": "2026-10-01", "close": 9.99, "volume": 48991.0}, {"date": "2026-10-02", "close": 9.99, "volume": null}, {"date": "2026-10-05", "close": 10.0, "volume": 230.0}, {"date": "2026-10-06", "close": 10.0, "volume": 345.0}, {"date": "2026-10-07", "close": 10.0, "volume": 31582.0}, {"date": "2026-10-08", "close": 9.99, "volume": 52188.0}, {"date": "2026-10-09", "close": 9.99, "volume": null}, {"date": "2026-10-12", "close": 9.991, "volume": 1458.0}, {"date": "2026-10-13", "close": 9.99, "volume": 21343.0}, {"date": "2026-10-14", "close": 9.99, "volume": 101602.0}, {"date": "2026-10-15", "close": 9.98, "volume": 28213.0}, {"date": "2026-10-16", "close": 9.98, "volume": 23715.0}, {"date": "2026-10-19", "close": 9.97, "volume": 3833.0}, {"date": "2026-10-20", "close": 9.99, "volume": 4273.0}, {"date": "2026-10-21", "close": 9.99, "volume": 203480.0}, {"date": "2026-10-22", "close": 9.99, "volume": null}, {"date": "2026-10-23", "close": 9.99, "volume": 202796.0}, {"date": "2026-10-26", "close": 9.99, "volume": null}], "refreshing": true}