{"ticker": "NOEM", "overview": {"cik": "1956648", "ticker": "NOEM", "name": "CO2 Energy Transition Corp.", "industry": "Blank Checks", "country": "United States", "sic": "6770", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000629", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081876", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-079977", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079125", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077592", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-07", "title": "PROXY STATEMENT", "accession": "0001213900-26-075994", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-070813", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "CURRENT REPORT", "accession": "0001213900-26-060119", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056909", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000153", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "ANNUAL REPORT", "accession": "0001213900-26-027784", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0000803012-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-000338", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-020961", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110040", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-25-015550", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-077153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-25-014205", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075048", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2025-05-30", "title": "Form SCHEDULE 13D", "accession": "0001213900-25-049487", "price_sensitive": false}, {"form": "4", "date": "2025-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-049058", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001282327-25-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000391", "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": "NOEM", "has_prices": true, "as_of": "2026-09-18", "last": 10.58, "prev_close": 10.58, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.613074935400517, "vwap_20": 10.640480970305314, "vwap_60": 10.792508648544812, "vwap_250": 10.406480935621339, "high_52w": 12.0, "low_52w": 10.2, "avg_volume_20": 9208.1, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000629", "src": "13DG", "ticker": "NOEM", "cik": "1956648", "company": "CO2 Energy Transition Corp.", "company_raw": "CO2 Energy Transition Corp.", "who": "CO2 Energy Transition Corp.", "who_key": "CO2 Energy Transition Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "CO2 Energy Transition Corp. moves to a 18.04% passive stake in NOEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1956648/0001072613-26-000629-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000312069-26-000153", "src": "13DG", "ticker": "NOEM", "cik": "1956648", "company": "CO2 Energy Transition Corp.", "company_raw": "CO2 Energy Transition Corp.", "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": "Blank Checks", "country": "United States", "headline": "BARCLAYS PLC takes a 5.23% passive stake in NOEM", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000153-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "0001213900-25-049058", "src": "INSIDERS", "ticker": "NOEM", "cik": "1956648", "company": "CO2 Energy Transition Corp.", "company_raw": "CO2 Energy Transition Corp.", "who": "CO2 Energy Transition, LLC", "who_key": "CO2 Energy Transition, 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": "United States", "headline": "10% owner files routine paperwork on NOEM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1956648/000121390025049058/0001213900-25-049058-index.htm", "trade_date": "2025-04-15", "timestamp": "2025-04-15", "mins": 815988}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000629", "src": "13DG", "ticker": "NOEM", "cik": "1956648", "company": "CO2 Energy Transition Corp.", "company_raw": "CO2 Energy Transition Corp.", "who": "CO2 Energy Transition Corp.", "who_key": "CO2 Energy Transition Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "United States", "headline": "CO2 Energy Transition Corp. moves to a 18.04% passive stake in NOEM", "source_url": "https://www.sec.gov/Archives/edgar/data/1956648/0001072613-26-000629-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136308}, {"id": "13DG-0000312069-26-000153", "src": "13DG", "ticker": "NOEM", "cik": "1956648", "company": "CO2 Energy Transition Corp.", "company_raw": "CO2 Energy Transition Corp.", "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": "Blank Checks", "country": "United States", "headline": "BARCLAYS PLC takes a 5.23% passive stake in NOEM", "source_url": "https://www.sec.gov/Archives/edgar/data/312069/0000312069-26-000153-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}], "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": "CO2 Energy Transition Corp. - Unit", "new_value": "CO2 Energy Transition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001956648", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001956648", "applied": 1, "detected_at": "2026-10-26T09:58:02.489217"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NOEMU", "new_value": "CO2 Energy Transition Corp. - Unit", "effective": "", "evidence": "NOEMU is listed again under the same company (CO2 Energy Transition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.935198"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NOEMR", "new_value": "CO2 Energy Transition Corp. - Right", "effective": "", "evidence": "NOEMR is listed again under the same company (CO2 Energy Transition Corp. - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.935125"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NOEMW", "new_value": "CO2 Energy Transition Corp. - Warrant", "effective": "", "evidence": "NOEMW is listed again under the same company (CO2 Energy Transition Corp. - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.628355"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "NOEM", "new_value": "CO2 Energy Transition Corp. - Common Stock", "effective": "", "evidence": "NOEM is listed again under the same company (CO2 Energy Transition Corp. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.628271"}]}, "key_people": [], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001072613-26-000629", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-31", "title": "CURRENT REPORT", "accession": "0001213900-26-084038", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "CURRENT REPORT", "accession": "0001213900-26-081876", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-21", "title": "CURRENT REPORT", "accession": "0001213900-26-079977", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-17", "title": "CURRENT REPORT", "accession": "0001213900-26-079125", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-13", "title": "CURRENT REPORT", "accession": "0001213900-26-077592", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-07-07", "title": "PROXY STATEMENT", "accession": "0001213900-26-075994", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-23", "title": "PROXY STATEMENT", "accession": "0001213900-26-070813", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "CURRENT REPORT", "accession": "0001213900-26-060119", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "QUARTERLY REPORT", "accession": "0001213900-26-056909", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-05-14", "title": "Form SCHEDULE 13G", "accession": "0000312069-26-000153", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-16", "title": "ANNUAL REPORT", "accession": "0001213900-26-027784", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-13", "title": "Form SCHEDULE 13G", "accession": "0000803012-26-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000912282-26-000338", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-11", "title": "Form SCHEDULE 13G/A", "accession": "0000312069-26-000041", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-11-14", "title": "Form SCHEDULE 13G/A", "accession": "0001398344-25-020961", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-13", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110040", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001398344-25-015550", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-13", "title": "Form SCHEDULE 13G/A", "accession": "0001104659-25-077153", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-08-12", "title": "Form SCHEDULE 13G/A", "accession": "0001062993-25-014205", "price_sensitive": false}, {"form": "10-Q", "date": "2025-08-12", "title": "QUARTERLY REPORT", "accession": "0001213900-25-075048", "price_sensitive": true}, {"form": "SCHEDULE 13D", "date": "2025-05-30", "title": "Form SCHEDULE 13D", "accession": "0001213900-25-049487", "price_sensitive": false}, {"form": "4", "date": "2025-05-29", "title": "OWNERSHIP DOCUMENT", "accession": "0001213900-25-049058", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2025-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001282327-25-000011", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-05-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000391", "price_sensitive": false}], "performance": {"ticker": "NOEM", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-01-16", "close": 9.82, "volume": 35205.0}, {"date": "2025-01-17", "close": 9.8, "volume": 24616.0}, {"date": "2025-01-21", "close": 9.8, "volume": null}, {"date": "2025-01-22", "close": 9.88, "volume": 105.0}, {"date": "2025-01-23", "close": 9.9, "volume": 3029.0}, {"date": "2025-01-24", "close": 9.87, "volume": 5775.0}, {"date": "2025-01-27", "close": 9.89, "volume": 712.0}, {"date": "2025-01-28", "close": 9.9, "volume": 560.0}, {"date": "2025-01-29", "close": 9.86, "volume": 2197.0}, {"date": "2025-01-30", "close": 9.88, "volume": 1835.0}, {"date": "2025-01-31", "close": 9.89, "volume": 127.0}, {"date": "2025-02-03", "close": 9.9, "volume": 529.0}, {"date": "2025-02-04", "close": 9.87, "volume": 32525.0}, {"date": "2025-02-05", "close": 9.87, "volume": 1086.0}, {"date": "2025-02-06", "close": 9.851, "volume": 508.0}, {"date": "2025-02-07", "close": 9.87, "volume": 993.0}, {"date": "2025-02-10", "close": 9.87, "volume": 4293.0}, {"date": "2025-02-11", "close": 9.87, "volume": 137.0}, {"date": "2025-02-12", "close": 9.86, "volume": 129.0}, {"date": "2025-02-13", "close": 9.85, "volume": 56086.0}, {"date": "2025-02-14", "close": 9.86, "volume": 292.0}, {"date": "2025-02-18", "close": 9.86, "volume": 155.0}, {"date": "2025-02-19", "close": 9.85, "volume": 3705.0}, {"date": "2025-02-20", "close": 9.86, "volume": 155.0}, {"date": "2025-02-21", "close": 9.86, "volume": 5156.0}, {"date": "2025-02-24", "close": 9.86, "volume": 166.0}, {"date": "2025-02-25", "close": 9.85, "volume": 10129.0}, {"date": "2025-02-26", "close": 9.84, "volume": 2628.0}, {"date": "2025-02-27", "close": 9.85, "volume": 296.0}, {"date": "2025-02-28", "close": 9.85, "volume": null}, {"date": "2025-03-03", "close": 9.85, "volume": 107831.0}, {"date": "2025-03-04", "close": 9.84, "volume": 197777.0}, {"date": "2025-03-05", "close": 9.85, "volume": 263290.0}, {"date": "2025-03-06", "close": 9.87, "volume": 745978.0}, {"date": "2025-03-07", "close": 9.87, "volume": 216410.0}, {"date": "2025-03-10", "close": 9.88, "volume": 72401.0}, {"date": "2025-03-11", "close": 9.88, "volume": 15001.0}, {"date": "2025-03-12", "close": 9.88, "volume": 1150.0}, {"date": "2025-03-13", "close": 9.88, "volume": 1029.0}, {"date": "2025-03-14", "close": 9.8701, "volume": 183050.0}, {"date": "2025-03-17", "close": 9.87, "volume": 32500.0}, {"date": "2025-03-18", "close": 9.87, "volume": 4393.0}, {"date": "2025-03-19", "close": 9.87, "volume": 644.0}, {"date": "2025-03-20", "close": 9.87, "volume": 34859.0}, {"date": "2025-03-21", "close": 9.87, "volume": null}, {"date": "2025-03-24", "close": 9.87, "volume": 315114.0}, {"date": "2025-03-25", "close": 9.8751, "volume": 20805.0}, {"date": "2025-03-26", "close": 9.88, "volume": 430059.0}, {"date": "2025-03-27", "close": 9.94, "volume": 2141.0}, {"date": "2025-03-28", "close": 9.91, "volume": 521.0}, {"date": "2025-03-31", "close": 9.92, "volume": 1520.0}, {"date": "2025-04-01", "close": 9.92, "volume": null}, {"date": "2025-04-02", "close": 9.92, "volume": null}, {"date": "2025-04-03", "close": 9.92, "volume": null}, {"date": "2025-04-04", "close": 9.92, "volume": null}, {"date": "2025-04-07", "close": 10.0, "volume": 140783.0}, {"date": "2025-04-08", "close": 10.0, "volume": 1736.0}, {"date": "2025-04-09", "close": 9.97, "volume": 307.0}, {"date": "2025-04-10", "close": 9.97, "volume": 110.0}, {"date": "2025-04-11", "close": 9.97, "volume": null}, {"date": "2025-04-14", "close": 9.97, "volume": null}, {"date": "2025-04-15", "close": 9.97, "volume": null}, {"date": "2025-04-16", "close": 9.97, "volume": null}, {"date": "2025-04-17", "close": 9.97, "volume": null}, {"date": "2025-04-21", "close": 9.94, "volume": 204.0}, {"date": "2025-04-22", "close": 9.96, "volume": 101.0}, {"date": "2025-04-23", "close": 9.97, "volume": 151.0}, {"date": "2025-04-24", "close": 9.97, "volume": 105.0}, {"date": "2025-04-25", "close": 9.97, "volume": null}, {"date": "2025-04-28", "close": 9.96, "volume": 50000.0}, {"date": "2025-04-29", "close": 9.98, "volume": 208.0}, {"date": "2025-04-30", "close": 9.98, "volume": 741.0}, {"date": "2025-05-01", "close": 9.98, "volume": 1120.0}, {"date": "2025-05-02", "close": 9.98, "volume": 125.0}, {"date": "2025-05-05", "close": 9.98, "volume": 362.0}, {"date": "2025-05-06", "close": 9.98, "volume": 121.0}, {"date": "2025-05-07", "close": 9.99, "volume": 119.0}, {"date": "2025-05-08", "close": 9.98, "volume": 123.0}, {"date": "2025-05-09", "close": 9.98, "volume": 103.0}, {"date": "2025-05-12", "close": 9.99, "volume": 24561.0}, {"date": "2025-05-13", "close": 9.98, "volume": 16882.0}, {"date": "2025-05-14", "close": 9.99, "volume": 103.0}, {"date": "2025-05-15", "close": 9.995, "volume": 64558.0}, {"date": "2025-05-16", "close": 9.98, "volume": 1434.0}, {"date": "2025-05-19", "close": 9.98, "volume": null}, {"date": "2025-05-20", "close": 9.965, "volume": 177.0}, {"date": "2025-05-21", "close": 9.99, "volume": 1319.0}, {"date": "2025-05-22", "close": 9.99, "volume": 9784.0}, {"date": "2025-05-23", "close": 9.99, "volume": null}, {"date": "2025-05-27", "close": 9.99, "volume": null}, {"date": "2025-05-28", "close": 9.99, "volume": 11552.0}, {"date": "2025-05-29", "close": 10.0, "volume": 809.0}, {"date": "2025-05-30", "close": 10.0, "volume": null}, {"date": "2025-06-02", "close": 9.99, "volume": 160295.0}, {"date": "2025-06-03", "close": 10.0, "volume": 6277.0}, {"date": "2025-06-04", "close": 10.0, "volume": 301.0}, {"date": "2025-06-05", "close": 10.05, "volume": 13072.0}, {"date": "2025-06-06", "close": 10.035, "volume": 2034.0}, {"date": "2025-06-09", "close": 10.04, "volume": 150235.0}, {"date": "2025-06-10", "close": 10.08, "volume": 6649.0}, {"date": "2025-06-11", "close": 10.05, "volume": 9832.0}, {"date": "2025-06-12", "close": 10.04, "volume": 123.0}, {"date": "2025-06-13", "close": 10.055, "volume": 140445.0}, {"date": "2025-06-16", "close": 10.08, "volume": 11997.0}, {"date": "2025-06-17", "close": 10.055, "volume": 158.0}, {"date": "2025-06-18", "close": 10.055, "volume": 129.0}, {"date": "2025-06-20", "close": 10.06, "volume": 129.0}, {"date": "2025-06-23", "close": 10.06, "volume": 105.0}, {"date": "2025-06-24", "close": 10.06, "volume": null}, {"date": "2025-06-25", "close": 10.06, "volume": 105389.0}, {"date": "2025-06-26", "close": 10.06, "volume": null}, {"date": "2025-06-27", "close": 10.06, "volume": null}, {"date": "2025-06-30", "close": 10.07, "volume": 2208.0}, {"date": "2025-07-01", "close": 10.11, "volume": 603.0}, {"date": "2025-07-02", "close": 10.11, "volume": null}, {"date": "2025-07-03", "close": 10.11, "volume": null}, {"date": "2025-07-07", "close": 10.11, "volume": null}, {"date": "2025-07-08", "close": 10.11, "volume": 1795.0}, {"date": "2025-07-09", "close": 10.08, "volume": 25304.0}, {"date": "2025-07-10", "close": 10.08, "volume": null}, {"date": "2025-07-11", "close": 10.08, "volume": 24097.0}, {"date": "2025-07-14", "close": 10.08, "volume": null}, {"date": "2025-07-15", "close": 10.08, "volume": null}, {"date": "2025-07-16", "close": 10.08, "volume": null}, {"date": "2025-07-17", "close": 10.08, "volume": null}, {"date": "2025-07-18", "close": 10.08, "volume": null}, {"date": "2025-07-21", "close": 10.12, "volume": 310.0}, {"date": "2025-07-22", "close": 10.12, "volume": null}, {"date": "2025-07-23", "close": 10.12, "volume": null}, {"date": "2025-07-24", "close": 10.12, "volume": null}, {"date": "2025-07-25", "close": 10.08, "volume": 3028.0}, {"date": "2025-07-28", "close": 10.08, "volume": null}, {"date": "2025-07-29", "close": 10.09, "volume": 19492.0}, {"date": "2025-07-30", "close": 10.09, "volume": null}, {"date": "2025-07-31", "close": 10.1, "volume": 2053.0}, {"date": "2025-08-01", "close": 10.1, "volume": null}, {"date": "2025-08-04", "close": 10.1, "volume": 20016.0}, {"date": "2025-08-05", "close": 10.1, "volume": null}, {"date": "2025-08-06", "close": 10.1, "volume": null}, {"date": "2025-08-07", "close": 10.1, "volume": 1828.0}, {"date": "2025-08-08", "close": 10.1, "volume": null}, {"date": "2025-08-11", "close": 10.1, "volume": null}, {"date": "2025-08-12", "close": 10.1, "volume": null}, {"date": "2025-08-13", "close": 10.0801, "volume": 3682.0}, {"date": "2025-08-14", "close": 10.0801, "volume": null}, {"date": "2025-08-15", "close": 10.09, "volume": 60053.0}, {"date": "2025-08-18", "close": 10.09, "volume": null}, {"date": "2025-08-19", "close": 10.09, "volume": null}, {"date": "2025-08-20", "close": 10.1, "volume": 104.0}, {"date": "2025-08-21", "close": 10.1, "volume": null}, {"date": "2025-08-22", "close": 10.1, "volume": null}, {"date": "2025-08-25", "close": 10.14, "volume": 935.0}, {"date": "2025-08-26", "close": 10.14, "volume": null}, {"date": "2025-08-27", "close": 10.14, "volume": null}, {"date": "2025-08-28", "close": 10.15, "volume": 234.0}, {"date": "2025-08-29", "close": 10.15, "volume": null}, {"date": "2025-09-02", "close": 10.1495, "volume": 603.0}, {"date": "2025-09-03", "close": 10.1495, "volume": null}, {"date": "2025-09-04", "close": 10.15, "volume": 338.0}, {"date": "2025-09-05", "close": 10.15, "volume": null}, {"date": "2025-09-08", "close": 10.15, "volume": null}, {"date": "2025-09-09", "close": 10.15, "volume": null}, {"date": "2025-09-10", "close": 10.15, "volume": null}, {"date": "2025-09-11", "close": 10.14, "volume": 501.0}, {"date": "2025-09-12", "close": 10.1436, "volume": 279.0}, {"date": "2025-09-15", "close": 10.15, "volume": 159.0}, {"date": "2025-09-16", "close": 10.16, "volume": 230.0}, {"date": "2025-09-17", "close": 10.2, "volume": 2551.0}, {"date": "2025-09-18", "close": 10.2, "volume": null}, {"date": "2025-09-19", "close": 10.2, "volume": null}, {"date": "2025-09-22", "close": 10.2, "volume": null}, {"date": "2025-09-23", "close": 10.2, "volume": null}, {"date": "2025-09-24", "close": 10.2, "volume": null}, {"date": "2025-09-25", "close": 10.2, "volume": null}, {"date": "2025-09-26", "close": 10.2, "volume": 45484.0}, {"date": "2025-09-29", "close": 10.2, "volume": null}, {"date": "2025-09-30", "close": 10.2, "volume": null}, {"date": "2025-10-01", "close": 10.2, "volume": null}, {"date": "2025-10-02", "close": 10.16, "volume": 234.0}, {"date": "2025-10-03", "close": 10.16, "volume": null}, {"date": "2025-10-06", "close": 10.186, "volume": 202.0}, {"date": "2025-10-07", "close": 10.186, "volume": null}, {"date": "2025-10-08", "close": 10.18, "volume": 302.0}, {"date": "2025-10-09", "close": 10.18, "volume": null}, {"date": "2025-10-10", "close": 10.18, "volume": 498.0}, {"date": "2025-10-13", "close": 10.1926, "volume": 2916.0}, {"date": "2025-10-14", "close": 10.1926, "volume": null}, {"date": "2025-10-15", "close": 10.21, "volume": 105.0}, {"date": "2025-10-16", "close": 10.21, "volume": null}, {"date": "2025-10-17", "close": 10.21, "volume": null}, {"date": "2025-10-20", "close": 10.21, "volume": null}, {"date": "2025-10-21", "close": 10.21, "volume": null}, {"date": "2025-10-22", "close": 10.21, "volume": null}, {"date": "2025-10-23", "close": 10.21, "volume": null}, {"date": "2025-10-24", "close": 10.22, "volume": 4000.0}, {"date": "2025-10-27", "close": 10.22, "volume": 517.0}, {"date": "2025-10-28", "close": 10.22, "volume": null}, {"date": "2025-10-29", "close": 10.22, "volume": null}, {"date": "2025-10-30", "close": 10.22, "volume": 1005.0}, {"date": "2025-10-31", "close": 10.22, "volume": null}, {"date": "2025-11-03", "close": 10.2, "volume": 553.0}, {"date": "2025-11-04", "close": 10.24, "volume": 127.0}, {"date": "2025-11-05", "close": 10.24, "volume": null}, {"date": "2025-11-06", "close": 10.24, "volume": null}, {"date": "2025-11-07", "close": 10.24, "volume": null}, {"date": "2025-11-10", "close": 10.24, "volume": null}, {"date": "2025-11-11", "close": 10.24, "volume": 3074.0}, {"date": "2025-11-12", "close": 10.24, "volume": null}, {"date": "2025-11-13", "close": 10.22, "volume": 41179.0}, {"date": "2025-11-14", "close": 10.221, "volume": 207.0}, {"date": "2025-11-17", "close": 10.221, "volume": null}, {"date": "2025-11-18", "close": 10.221, "volume": null}, {"date": "2025-11-19", "close": 10.25, "volume": 3121.0}, {"date": "2025-11-20", "close": 10.25, "volume": null}, {"date": "2025-11-21", "close": 10.25, "volume": null}, {"date": "2025-11-24", "close": 10.24, "volume": 2502.0}, {"date": "2025-11-25", "close": 10.24, "volume": 387.0}, {"date": "2025-11-26", "close": 10.24, "volume": 3101.0}, {"date": "2025-11-28", "close": 10.24, "volume": 249622.0}, {"date": "2025-12-01", "close": 10.24, "volume": 1009.0}, {"date": "2025-12-02", "close": 10.24, "volume": null}, {"date": "2025-12-03", "close": 10.22, "volume": 101.0}, {"date": "2025-12-04", "close": 10.22, "volume": null}, {"date": "2025-12-05", "close": 10.22, "volume": 105.0}, {"date": "2025-12-08", "close": 10.23, "volume": 155.0}, {"date": "2025-12-09", "close": 10.23, "volume": 102.0}, {"date": "2025-12-10", "close": 10.3, "volume": 12635.0}, {"date": "2025-12-11", "close": 10.37, "volume": 794.0}, {"date": "2025-12-12", "close": 10.38, "volume": 202.0}, {"date": "2025-12-15", "close": 10.36, "volume": 3702.0}, {"date": "2025-12-16", "close": 10.36, "volume": 220.0}, {"date": "2025-12-17", "close": 10.44, "volume": 569.0}, {"date": "2025-12-18", "close": 10.44, "volume": null}, {"date": "2025-12-19", "close": 10.41, "volume": 882.0}, {"date": "2025-12-22", "close": 10.36, "volume": 826.0}, {"date": "2025-12-23", "close": 10.31, "volume": 1691.0}, {"date": "2025-12-24", "close": 10.31, "volume": 2772.0}, {"date": "2025-12-26", "close": 10.31, "volume": 115.0}, {"date": "2025-12-29", "close": 10.31, "volume": 953.0}, {"date": "2025-12-30", "close": 10.315, "volume": 22081.0}, {"date": "2025-12-31", "close": 10.29, "volume": 256.0}, {"date": "2026-01-02", "close": 10.29, "volume": 2294.0}, {"date": "2026-01-05", "close": 10.29, "volume": 693.0}, {"date": "2026-01-06", "close": 10.31, "volume": 839.0}, {"date": "2026-01-07", "close": 10.29, "volume": 3958.0}, {"date": "2026-01-08", "close": 10.29, "volume": 135.0}, {"date": "2026-01-09", "close": 10.29, "volume": 385.0}, {"date": "2026-01-12", "close": 10.29, "volume": 1189.0}, {"date": "2026-01-13", "close": 10.3, "volume": 1849.0}, {"date": "2026-01-14", "close": 10.3, "volume": null}, {"date": "2026-01-15", "close": 10.31, "volume": 1035.0}, {"date": "2026-01-16", "close": 10.32, "volume": 6100.0}, {"date": "2026-01-20", "close": 10.34, "volume": 1074.0}, {"date": "2026-01-21", "close": 10.36, "volume": 1147.0}, {"date": "2026-01-22", "close": 10.36, "volume": null}, {"date": "2026-01-23", "close": 10.36, "volume": 576.0}, {"date": "2026-01-26", "close": 10.34, "volume": 2045.0}, {"date": "2026-01-27", "close": 10.36, "volume": 3316.0}, {"date": "2026-01-28", "close": 10.36, "volume": 482.0}, {"date": "2026-01-29", "close": 10.39, "volume": 457.0}, {"date": "2026-01-30", "close": 10.39, "volume": 1307.0}, {"date": "2026-02-02", "close": 10.38, "volume": 478.0}, {"date": "2026-02-03", "close": 10.42, "volume": 113.0}, {"date": "2026-02-04", "close": 10.37, "volume": 250383.0}, {"date": "2026-02-05", "close": 10.33, "volume": 12075.0}, {"date": "2026-02-06", "close": 10.35, "volume": 7820.0}, {"date": "2026-02-09", "close": 10.35, "volume": 237.0}, {"date": "2026-02-10", "close": 10.37, "volume": 332.0}, {"date": "2026-02-11", "close": 10.33, "volume": 4733.0}, {"date": "2026-02-12", "close": 10.34, "volume": 2012.0}, {"date": "2026-02-13", "close": 10.34, "volume": null}, {"date": "2026-02-17", "close": 10.33, "volume": 568.0}, {"date": "2026-02-18", "close": 10.331, "volume": 3932.0}, {"date": "2026-02-19", "close": 10.36, "volume": 2576.0}, {"date": "2026-02-20", "close": 10.35, "volume": 1361.0}, {"date": "2026-02-23", "close": 10.35, "volume": null}, {"date": "2026-02-24", "close": 10.35, "volume": 18679.0}, {"date": "2026-02-25", "close": 10.38, "volume": 216.0}, {"date": "2026-02-26", "close": 10.38, "volume": 1114.0}, {"date": "2026-02-27", "close": 10.38, "volume": null}, {"date": "2026-03-02", "close": 10.36, "volume": 105.0}, {"date": "2026-03-03", "close": 10.36, "volume": 169.0}, {"date": "2026-03-04", "close": 10.37, "volume": 1204.0}, {"date": "2026-03-05", "close": 10.37, "volume": 104.0}, {"date": "2026-03-06", "close": 10.37, "volume": 170.0}, {"date": "2026-03-09", "close": 10.36, "volume": 1313.0}, {"date": "2026-03-10", "close": 10.37, "volume": 40381.0}, {"date": "2026-03-11", "close": 10.36, "volume": 302.0}, {"date": "2026-03-12", "close": 10.36, "volume": 203.0}, {"date": "2026-03-13", "close": 10.36, "volume": 324.0}, {"date": "2026-03-16", "close": 10.39, "volume": 105.0}, {"date": "2026-03-17", "close": 10.39, "volume": 428.0}, {"date": "2026-03-18", "close": 10.38, "volume": 6574.0}, {"date": "2026-03-19", "close": 10.37, "volume": 567.0}, {"date": "2026-03-20", "close": 10.37, "volume": 378.0}, {"date": "2026-03-23", "close": 10.37, "volume": 221.0}, {"date": "2026-03-24", "close": 10.37, "volume": 763.0}, {"date": "2026-03-25", "close": 10.37, "volume": 116.0}, {"date": "2026-03-26", "close": 10.37, "volume": 2128.0}, {"date": "2026-03-27", "close": 10.37, "volume": 212.0}, {"date": "2026-03-30", "close": 10.37, "volume": 309.0}, {"date": "2026-03-31", "close": 10.37, "volume": 409.0}, {"date": "2026-04-01", "close": 10.37, "volume": 231.0}, {"date": "2026-04-02", "close": 10.37, "volume": 757.0}, {"date": "2026-04-06", "close": 10.37, "volume": 1179.0}, {"date": "2026-04-07", "close": 10.37, "volume": 31930.0}, {"date": "2026-04-08", "close": 10.39, "volume": 109.0}, {"date": "2026-04-09", "close": 10.39, "volume": 987.0}, {"date": "2026-04-10", "close": 10.4, "volume": 117.0}, {"date": "2026-04-13", "close": 10.4, "volume": null}, {"date": "2026-04-14", "close": 10.41, "volume": 4383.0}, {"date": "2026-04-15", "close": 10.4, "volume": 406.0}, {"date": "2026-04-16", "close": 10.4, "volume": null}, {"date": "2026-04-17", "close": 10.4, "volume": 205.0}, {"date": "2026-04-20", "close": 10.4, "volume": 204.0}, {"date": "2026-04-21", "close": 10.43, "volume": 1825.0}, {"date": "2026-04-22", "close": 10.42, "volume": 221.0}, {"date": "2026-04-23", "close": 10.42, "volume": 128.0}, {"date": "2026-04-24", "close": 10.42, "volume": null}, {"date": "2026-04-27", "close": 10.42, "volume": 6401.0}, {"date": "2026-04-28", "close": 10.41, "volume": 438.0}, {"date": "2026-04-29", "close": 10.41, "volume": 1134.0}, {"date": "2026-04-30", "close": 10.41, "volume": 151.0}, {"date": "2026-05-01", "close": 10.4, "volume": 77970.0}, {"date": "2026-05-04", "close": 10.41, "volume": 369.0}, {"date": "2026-05-05", "close": 10.41, "volume": 4298.0}, {"date": "2026-05-06", "close": 10.41, "volume": null}, {"date": "2026-05-07", "close": 10.41, "volume": null}, {"date": "2026-05-08", "close": 10.45, "volume": 1158.0}, {"date": "2026-05-11", "close": 10.45, "volume": 151.0}, {"date": "2026-05-12", "close": 10.45, "volume": 149.0}, {"date": "2026-05-13", "close": 10.44, "volume": 2687.0}, {"date": "2026-05-14", "close": 10.44, "volume": null}, {"date": "2026-05-15", "close": 10.42, "volume": 7968.0}, {"date": "2026-05-18", "close": 10.405, "volume": 81146.0}, {"date": "2026-05-19", "close": 10.41, "volume": 1133.0}, {"date": "2026-05-20", "close": 10.42, "volume": 4122.0}, {"date": "2026-05-21", "close": 10.42, "volume": null}, {"date": "2026-05-22", "close": 10.42, "volume": null}, {"date": "2026-05-26", "close": 10.42, "volume": 266.0}, {"date": "2026-05-27", "close": 10.43, "volume": 317.0}, {"date": "2026-05-28", "close": 10.43, "volume": 1247.0}, {"date": "2026-05-29", "close": 10.44, "volume": 204.0}, {"date": "2026-06-01", "close": 10.41, "volume": 102.0}, {"date": "2026-06-02", "close": 10.41, "volume": 217.0}, {"date": "2026-06-03", "close": 10.41, "volume": 155.0}, {"date": "2026-06-04", "close": 10.41, "volume": 954.0}, {"date": "2026-06-05", "close": 10.44, "volume": 199.0}, {"date": "2026-06-08", "close": 10.44, "volume": null}, {"date": "2026-06-09", "close": 10.44, "volume": null}, {"date": "2026-06-10", "close": 10.41, "volume": 1916.0}, {"date": "2026-06-11", "close": 10.4, "volume": 388.0}, {"date": "2026-06-12", "close": 10.4, "volume": null}, {"date": "2026-06-15", "close": 10.44, "volume": 109.0}, {"date": "2026-06-16", "close": 10.4, "volume": 1597.0}, {"date": "2026-06-17", "close": 10.44, "volume": 117.0}, {"date": "2026-06-18", "close": 10.44, "volume": null}, {"date": "2026-06-22", "close": 10.45, "volume": 80917.0}, {"date": "2026-06-23", "close": 10.44, "volume": 50117.0}, {"date": "2026-06-24", "close": 10.41, "volume": 1002.0}, {"date": "2026-06-25", "close": 10.42, "volume": 4325.0}, {"date": "2026-06-26", "close": 10.42, "volume": null}, {"date": "2026-06-29", "close": 10.43, "volume": 220.0}, {"date": "2026-06-30", "close": 10.44, "volume": 1014.0}, {"date": "2026-07-01", "close": 10.42, "volume": 679.0}, {"date": "2026-07-02", "close": 10.42, "volume": null}, {"date": "2026-07-06", "close": 10.42, "volume": 110.0}, {"date": "2026-07-07", "close": 10.42, "volume": 112.0}, {"date": "2026-07-08", "close": 10.4626, "volume": 9084.0}, {"date": "2026-07-09", "close": 10.4626, "volume": null}, {"date": "2026-07-10", "close": 10.4626, "volume": null}, {"date": "2026-07-13", "close": 10.4828, "volume": 8333.0}, {"date": "2026-07-14", "close": 10.4828, "volume": null}, {"date": "2026-07-15", "close": 10.51, "volume": 181.0}, {"date": "2026-07-16", "close": 10.51, "volume": null}, {"date": "2026-07-17", "close": 10.58, "volume": 1305.0}, {"date": "2026-07-20", "close": 10.58, "volume": null}, {"date": "2026-07-21", "close": 10.58, "volume": null}, {"date": "2026-07-22", "close": 10.58, "volume": null}, {"date": "2026-07-23", "close": 10.62, "volume": 651.0}, {"date": "2026-07-24", "close": 11.02, "volume": 3411.0}, {"date": "2026-07-27", "close": 10.85, "volume": 2899.0}, {"date": "2026-07-28", "close": 10.99, "volume": 27847.0}, {"date": "2026-07-29", "close": 11.06, "volume": 2931.0}, {"date": "2026-07-30", "close": 12.0, "volume": 5495.0}, {"date": "2026-07-31", "close": 11.8, "volume": 4396.0}, {"date": "2026-08-03", "close": 11.8, "volume": null}, {"date": "2026-08-04", "close": 11.8, "volume": null}, {"date": "2026-08-05", "close": 10.72, "volume": 130986.0}, {"date": "2026-08-06", "close": 10.9, "volume": 394.0}, {"date": "2026-08-07", "close": 10.69, "volume": 1189.0}, {"date": "2026-08-10", "close": 10.69, "volume": null}, {"date": "2026-08-11", "close": 10.69, "volume": null}, {"date": "2026-08-12", "close": 10.69, "volume": null}, {"date": "2026-08-13", "close": 10.69, "volume": null}, {"date": "2026-08-14", "close": 10.69, "volume": null}, {"date": "2026-08-17", "close": 10.69, "volume": null}, {"date": "2026-08-18", "close": 10.69, "volume": null}, {"date": "2026-08-19", "close": 10.69, "volume": null}, {"date": "2026-08-20", "close": 10.99, "volume": 267.0}, {"date": "2026-08-21", "close": 10.99, "volume": null}, {"date": "2026-08-24", "close": 10.99, "volume": null}, {"date": "2026-08-25", "close": 10.99, "volume": null}, {"date": "2026-08-26", "close": 10.99, "volume": null}, {"date": "2026-08-27", "close": 10.99, "volume": null}, {"date": "2026-08-28", "close": 10.66, "volume": 217.0}, {"date": "2026-08-31", "close": 10.63, "volume": 1328.0}, {"date": "2026-09-01", "close": 10.69, "volume": 108.0}, {"date": "2026-09-02", "close": 10.69, "volume": null}, {"date": "2026-09-03", "close": 10.69, "volume": null}, {"date": "2026-09-04", "close": 10.69, "volume": 114.0}, {"date": "2026-09-08", "close": 10.67, "volume": 122.0}, {"date": "2026-09-09", "close": 10.67, "volume": null}, {"date": "2026-09-10", "close": 10.69, "volume": 115.0}, {"date": "2026-09-11", "close": 10.69, "volume": null}, {"date": "2026-09-14", "close": 10.69, "volume": null}, {"date": "2026-09-15", "close": 10.68, "volume": 128.0}, {"date": "2026-09-16", "close": 10.68, "volume": null}, {"date": "2026-09-17", "close": 10.58, "volume": 259.0}, {"date": "2026-09-18", "close": 10.58, "volume": null}], "refreshing": true}