{"ticker": "NUCL", "overview": {"cik": "2089283", "ticker": "NUCL", "name": "Eagle Nuclear Energy Corp.", "industry": "Miscellaneous Metal Ores", "country": "United States", "sic": "1090", "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002102086-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001104659-26-115553", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-13", "title": "Quarterly report", "accession": "0001104659-26-115550", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098801", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091278", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001104659-26-090492", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090463", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001825780-26-000001", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-21", "title": "Form ARS", "accession": "0001104659-26-085241", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-21", "title": "Proxy statement", "accession": "0001104659-26-085239", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "Form 424B3", "accession": "0001104659-26-085077", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085070", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-20", "title": "Quarterly report", "accession": "0001104659-26-085069", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-07-15", "title": "Form NT 10-Q", "accession": "0001104659-26-083915", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002102334-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002102284-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002102323-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002102240-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002375", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-01", "title": "FORM S-8", "accession": "0001104659-26-054253", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-049904", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049880", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049875", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001325", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0001104659-26-048656", "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": "NUCL", "has_prices": true, "as_of": "2026-09-09", "last": 6.59, "prev_close": 6.65, "change": -0.0600000000000005, "change_pct": -0.009022556390977519, "session_volume": 234619.0, "vwap_5": 6.766166276903227, "vwap_20": 7.163815775103377, "vwap_60": 7.870325541211025, "vwap_250": 9.04719937036664, "high_52w": 13.21, "low_52w": 4.815, "avg_volume_20": 261412.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002102323-26-000005", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Jeffrey Herschel Lipton", "who_key": "Lipton Jeffrey Herschel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102323/000210232326000005/0002102323-26-000005-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37009}, {"id": "0002102334-26-000004", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Michael Helmut Kobler", "who_key": "Kobler Michael Helmut", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102334/000210233426000004/0002102334-26-000004-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37009}, {"id": "0002102284-26-000003", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Brian Yale Goldmeier", "who_key": "Goldmeier Brian Yale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102284/000210228426000003/0002102284-26-000003-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37009}, {"id": "0002102240-26-000004", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Ajaypreet Singh Toor", "who_key": "Toor Ajaypreet Singh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CFO files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102240/000210224026000004/0002102240-26-000004-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37009}, {"id": "0002102086-26-000005", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Manavdeep Singh Mukhija", "who_key": "Mukhija Manavdeep Singh", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CEO files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2102086/000210208626000005/0002102086-26-000005-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 37009}, {"id": "13DG-0001172661-26-002375", "src": "13DG", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Miscellaneous Metal Ores", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.9% passive stake in NUCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002375-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "0002102240-26-000003", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Ajaypreet Singh Toor", "who_key": "Toor Ajaypreet Singh", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CFO files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/000210224026000003/0002102240-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "0002102323-26-000004", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Jeffrey Herschel Lipton", "who_key": "Lipton Jeffrey Herschel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/000210232326000004/0002102323-26-000004-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "0002102284-26-000002", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Brian Yale Goldmeier", "who_key": "Goldmeier Brian Yale", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/000210228426000002/0002102284-26-000002-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "0002102334-26-000003", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Michael Helmut Kobler", "who_key": "Kobler Michael Helmut", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/000210233426000003/0002102334-26-000003-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "0001825780-26-000001", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Robert Ira Kaplan", "who_key": "KAPLAN ROBERT IRA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "Director files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/000182578026000001/0001825780-26-000001-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260209}, {"id": "13DG-0001104659-26-049904", "src": "13DG", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Eagle Nuclear Energy Corp.", "who_key": "Eagle Nuclear Energy 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": "Miscellaneous Metal Ores", "country": "United States", "headline": "Eagle Nuclear Energy Corp. crosses 5% of NUCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/0001104659-26-049904-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}, {"id": "0001104659-26-049880", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Spring Valley Acquisition Sponsor II, LLC", "who_key": "Spring Valley Acquisition Sponsor II, 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": "Miscellaneous Metal Ores", "country": "United States", "headline": "10% owner files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/000110465926049880/0001104659-26-049880-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277489}, {"id": "0002102086-26-000004", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Manavdeep Singh Mukhija", "who_key": "Mukhija Manavdeep Singh", "role": "CEO and Chairman, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CEO files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/000210208626000004/0002102086-26-000004-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290449}, {"id": "13DG-0001213900-26-041698", "src": "13DG", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Eagle Nuclear Energy Corp.", "who_key": "Eagle Nuclear Energy 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": "Miscellaneous Metal Ores", "country": "United States", "headline": "Eagle Nuclear Energy Corp. crosses 5% of NUCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/0001213900-26-041698-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300529}, {"id": "0002102086-26-000002", "src": "INSIDERS", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Manavdeep Singh Mukhija", "who_key": "Mukhija Manavdeep Singh", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Metal Ores", "country": "United States", "headline": "CEO files routine paperwork on NUCL \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/000210208626000002/0002102086-26-000002-index.htm", "trade_date": "2026-02-24", "timestamp": "2026-02-24", "mins": 362449}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002375", "src": "13DG", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Alyeska Investment Group, L.P.", "who_key": "Alyeska Investment Group, L.P.", "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": "Miscellaneous Metal Ores", "country": "United States", "headline": "Alyeska Investment Group, L.P. takes a 9.9% passive stake in NUCL", "source_url": "https://www.sec.gov/Archives/edgar/data/1453072/0001172661-26-002375-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247249}, {"id": "13DG-0001104659-26-049904", "src": "13DG", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Eagle Nuclear Energy Corp.", "who_key": "Eagle Nuclear Energy 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": "Miscellaneous Metal Ores", "country": "United States", "headline": "Eagle Nuclear Energy Corp. crosses 5% of NUCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/0001104659-26-049904-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271729}, {"id": "13DG-0001213900-26-041698", "src": "13DG", "ticker": "NUCL", "cik": "2089283", "company": "Eagle Nuclear Energy Corp.", "company_raw": "Eagle Nuclear Energy Corp.", "who": "Eagle Nuclear Energy Corp.", "who_key": "Eagle Nuclear Energy 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": "Miscellaneous Metal Ores", "country": "United States", "headline": "Eagle Nuclear Energy Corp. crosses 5% of NUCL (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2089283/0001213900-26-041698-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300529}], "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": "Eagle Nuclear Energy Corp. - Warrants", "new_value": "Eagle Nuclear Energy Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002089283", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002089283", "applied": 1, "detected_at": "2026-10-26T09:58:32.491426"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-13", "title": "PRIMARY DOCUMENT", "accession": "0002102086-26-000005", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-13", "title": "FORM 8-K", "accession": "0001104659-26-115553", "price_sensitive": true}, {"form": "10-Q", "date": "2026-10-13", "title": "Quarterly report", "accession": "0001104659-26-115550", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-19", "title": "FORM 8-K", "accession": "0001104659-26-098801", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-05", "title": "FORM 8-K", "accession": "0001104659-26-091278", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-08-04", "title": "Form DEFA14A", "accession": "0001104659-26-090492", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-04", "title": "FORM 8-K", "accession": "0001104659-26-090463", "price_sensitive": true}, {"form": "4", "date": "2026-07-30", "title": "PRIMARY DOCUMENT", "accession": "0001825780-26-000001", "price_sensitive": false}, {"form": "ARS", "date": "2026-07-21", "title": "Form ARS", "accession": "0001104659-26-085241", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-07-21", "title": "Proxy statement", "accession": "0001104659-26-085239", "price_sensitive": false}, {"form": "424B3", "date": "2026-07-20", "title": "Form 424B3", "accession": "0001104659-26-085077", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-20", "title": "FORM 8-K", "accession": "0001104659-26-085070", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-20", "title": "Quarterly report", "accession": "0001104659-26-085069", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-07-15", "title": "Form NT 10-Q", "accession": "0001104659-26-083915", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002102334-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002102284-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002102323-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "PRIMARY DOCUMENT", "accession": "0002102240-26-000003", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002375", "price_sensitive": false}, {"form": "S-8", "date": "2026-05-01", "title": "FORM S-8", "accession": "0001104659-26-054253", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-049904", "price_sensitive": false}, {"form": "4", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049880", "price_sensitive": false}, {"form": "3/A", "date": "2026-04-28", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-049875", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-24", "title": "Form EFFECT", "accession": "9999999995-26-001325", "price_sensitive": false}, {"form": "424B3", "date": "2026-04-24", "title": "Form 424B3", "accession": "0001104659-26-048656", "price_sensitive": false}], "performance": {"ticker": "NUCL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-10-28", "close": 10.06, "volume": 89030.0}, {"date": "2022-10-31", "close": 10.05, "volume": 201532.0}, {"date": "2022-11-01", "close": 10.05, "volume": 48091.0}, {"date": "2022-11-02", "close": 10.06, "volume": 652334.0}, {"date": "2022-11-03", "close": 10.05, "volume": 272794.0}, {"date": "2022-11-04", "close": 10.1, "volume": 2412.0}, {"date": "2022-11-07", "close": 10.09, "volume": 45647.0}, {"date": "2022-11-08", "close": 10.08, "volume": 104995.0}, {"date": "2022-11-09", "close": 10.095, "volume": 359098.0}, {"date": "2022-11-10", "close": 10.11, "volume": 17316.0}, {"date": "2022-11-11", "close": 10.11, "volume": null}, {"date": "2022-11-14", "close": 10.11, "volume": null}, {"date": "2022-11-15", "close": 10.11, "volume": 406.0}, {"date": "2022-11-16", "close": 10.13, "volume": 12387.0}, {"date": "2022-11-17", "close": 10.12, "volume": 5523.0}, {"date": "2022-11-18", "close": 10.12, "volume": null}, {"date": "2022-11-21", "close": 10.12, "volume": 228.0}, {"date": "2022-11-22", "close": 10.1, "volume": 501.0}, {"date": "2022-11-23", "close": 10.122, "volume": 118.0}, {"date": "2022-11-25", "close": 10.13, "volume": 20663.0}, {"date": "2022-11-28", "close": 10.14, "volume": 531.0}, {"date": "2022-11-29", "close": 10.14, "volume": null}, {"date": "2022-11-30", "close": 10.14, "volume": null}, {"date": "2022-12-01", "close": 10.14, "volume": null}, {"date": "2022-12-02", "close": 10.08, "volume": 37000.0}, {"date": "2022-12-05", "close": 10.08, "volume": 4831.0}, {"date": "2022-12-06", "close": 10.09, "volume": 43062.0}, {"date": "2022-12-07", "close": 10.11, "volume": 88472.0}, {"date": "2022-12-08", "close": 10.11, "volume": null}, {"date": "2022-12-09", "close": 10.11, "volume": 19913.0}, {"date": "2022-12-12", "close": 10.13, "volume": 213104.0}, {"date": "2022-12-13", "close": 10.13, "volume": 357821.0}, {"date": "2022-12-14", "close": 10.12, "volume": 52550.0}, {"date": "2022-12-15", "close": 10.12, "volume": null}, {"date": "2022-12-16", "close": 10.12, "volume": 32412.0}, {"date": "2022-12-19", "close": 10.12, "volume": 30043.0}, {"date": "2022-12-20", "close": 10.14, "volume": 7414.0}, {"date": "2022-12-21", "close": 10.13, "volume": 84618.0}, {"date": "2022-12-22", "close": 10.13, "volume": 106.0}, {"date": "2022-12-23", "close": 10.1382, "volume": 506.0}, {"date": "2022-12-27", "close": 10.14, "volume": 34356.0}, {"date": "2022-12-28", "close": 10.13, "volume": 18203.0}, {"date": "2022-12-29", "close": 10.268, "volume": 40687.0}, {"date": "2022-12-30", "close": 10.13, "volume": 31581.0}, {"date": "2023-01-03", "close": 10.17, "volume": 15963.0}, {"date": "2023-01-04", "close": 10.15, "volume": 7455.0}, {"date": "2023-01-05", "close": 10.16, "volume": 29590.0}, {"date": "2023-01-06", "close": 10.16, "volume": 1563.0}, {"date": "2023-01-09", "close": 10.2, "volume": 26276.0}, {"date": "2023-01-10", "close": 10.1808, "volume": 51917.0}, {"date": "2023-01-11", "close": 10.205, "volume": 213609.0}, {"date": "2023-01-12", "close": 10.242, "volume": 54612.0}, {"date": "2023-01-13", "close": 10.19, "volume": 24760.0}, {"date": "2023-01-17", "close": 10.2, "volume": 61349.0}, {"date": "2023-01-18", "close": 10.205, "volume": 37556.0}, {"date": "2023-01-19", "close": 10.215, "volume": 4019.0}, {"date": "2023-01-20", "close": 10.225, "volume": 67827.0}, {"date": "2023-01-23", "close": 10.2, "volume": 30082.0}, {"date": "2023-01-24", "close": 10.21, "volume": 27039.0}, {"date": "2023-01-25", "close": 10.2439, "volume": 653.0}, {"date": "2023-01-26", "close": 10.26, "volume": 5341.0}, {"date": "2023-01-27", "close": 10.245, "volume": 110.0}, {"date": "2023-01-30", "close": 10.23, "volume": 1218.0}, {"date": "2023-01-31", "close": 10.22, "volume": 14549.0}, {"date": "2023-02-01", "close": 10.23, "volume": 11908.0}, {"date": "2023-02-02", "close": 10.25, "volume": 4832.0}, {"date": "2023-02-03", "close": 10.23, "volume": 465.0}, {"date": "2023-02-06", "close": 10.25, "volume": 4903.0}, {"date": "2023-02-07", "close": 10.24, "volume": 5552.0}, {"date": "2023-02-08", "close": 10.255, "volume": 3481.0}, {"date": "2023-02-09", "close": 10.255, "volume": null}, {"date": "2023-02-10", "close": 10.25, "volume": 309.0}, {"date": "2023-02-13", "close": 10.28, "volume": 10684.0}, {"date": "2023-02-14", "close": 10.28, "volume": null}, {"date": "2023-02-15", "close": 10.3, "volume": 1763.0}, {"date": "2023-02-16", "close": 10.3, "volume": null}, {"date": "2023-02-17", "close": 10.31, "volume": 994.0}, {"date": "2023-02-21", "close": 10.42, "volume": 4667.0}, {"date": "2023-02-22", "close": 10.42, "volume": null}, {"date": "2023-02-23", "close": 10.42, "volume": null}, {"date": "2023-02-24", "close": 10.42, "volume": null}, {"date": "2023-02-27", "close": 10.41, "volume": 1533.0}, {"date": "2023-02-28", "close": 10.355, "volume": 25901.0}, {"date": "2023-03-01", "close": 10.355, "volume": null}, {"date": "2023-03-02", "close": 10.335, "volume": 16681.0}, {"date": "2023-03-03", "close": 10.335, "volume": null}, {"date": "2023-03-06", "close": 10.335, "volume": null}, {"date": "2023-03-07", "close": 10.36, "volume": 106000.0}, {"date": "2023-03-08", "close": 10.33, "volume": 8240.0}, {"date": "2023-03-09", "close": 10.36, "volume": 725101.0}, {"date": "2023-03-10", "close": 10.345, "volume": 3879.0}, {"date": "2023-03-13", "close": 10.3, "volume": 4404853.0}, {"date": "2023-03-14", "close": 10.31, "volume": 114426.0}, {"date": "2023-03-15", "close": 10.32, "volume": 34312.0}, {"date": "2023-03-16", "close": 10.33, "volume": 6605.0}, {"date": "2023-03-17", "close": 10.33, "volume": null}, {"date": "2023-03-20", "close": 10.32, "volume": 262032.0}, {"date": "2023-03-21", "close": 10.34, "volume": 686881.0}, {"date": "2023-03-22", "close": 10.33, "volume": 224118.0}, {"date": "2023-03-23", "close": 10.35, "volume": 548389.0}, {"date": "2023-03-24", "close": 10.33, "volume": 502.0}, {"date": "2023-03-27", "close": 10.33, "volume": 9009.0}, {"date": "2023-03-28", "close": 10.35, "volume": 300747.0}, {"date": "2023-03-29", "close": 10.3425, "volume": 501150.0}, {"date": "2023-03-30", "close": 10.35, "volume": 455.0}, {"date": "2023-03-31", "close": 10.34, "volume": 1362.0}, {"date": "2023-04-03", "close": 10.34, "volume": null}, {"date": "2023-04-04", "close": 10.36, "volume": 100601.0}, {"date": "2023-04-05", "close": 10.36, "volume": 155394.0}, {"date": "2023-04-06", "close": 10.365, "volume": 264747.0}, {"date": "2023-04-10", "close": 10.38, "volume": 67094.0}, {"date": "2023-04-11", "close": 10.39, "volume": 77361.0}, {"date": "2023-04-12", "close": 10.41, "volume": 161266.0}, {"date": "2023-04-13", "close": 10.42, "volume": 40495.0}, {"date": "2023-04-14", "close": 10.41, "volume": 257732.0}, {"date": "2023-04-17", "close": 10.41, "volume": 152118.0}, {"date": "2023-04-18", "close": 10.43, "volume": 46878.0}, {"date": "2023-04-19", "close": 10.43, "volume": 41618.0}, {"date": "2023-04-20", "close": 10.4126, "volume": 1015.0}, {"date": "2023-04-21", "close": 10.42, "volume": 16405.0}, {"date": "2023-04-24", "close": 10.43, "volume": 14384.0}, {"date": "2023-04-25", "close": 10.41, "volume": 117.0}, {"date": "2023-04-26", "close": 10.41, "volume": 15394.0}, {"date": "2023-04-27", "close": 10.4299, "volume": 480233.0}, {"date": "2023-04-28", "close": 10.42, "volume": 220.0}, {"date": "2023-05-01", "close": 10.43, "volume": 103992.0}, {"date": "2023-05-02", "close": 10.44, "volume": 170260.0}, {"date": "2023-05-03", "close": 10.44, "volume": 2410.0}, {"date": "2023-05-04", "close": 10.44, "volume": null}, {"date": "2023-05-05", "close": 10.45, "volume": 14703.0}, {"date": "2023-05-08", "close": 10.46, "volume": 30007.0}, {"date": "2023-05-09", "close": 10.46, "volume": null}, {"date": "2023-05-10", "close": 10.46, "volume": 1201.0}, {"date": "2023-05-11", "close": 10.465, "volume": 41634.0}, {"date": "2023-05-12", "close": 10.48, "volume": 106308.0}, {"date": "2023-05-15", "close": 10.48, "volume": 103.0}, {"date": "2023-05-16", "close": 10.45, "volume": 287.0}, {"date": "2023-05-17", "close": 10.45, "volume": null}, {"date": "2023-05-18", "close": 10.47, "volume": 70586.0}, {"date": "2023-05-19", "close": 10.47, "volume": 1847.0}, {"date": "2023-05-22", "close": 10.48, "volume": 230710.0}, {"date": "2023-05-23", "close": 10.49, "volume": 1289.0}, {"date": "2023-05-24", "close": 10.48, "volume": 155129.0}, {"date": "2023-05-25", "close": 10.5, "volume": 281243.0}, {"date": "2023-05-26", "close": 10.49, "volume": 152206.0}, {"date": "2023-05-30", "close": 10.51, "volume": 153910.0}, {"date": "2023-05-31", "close": 10.5, "volume": 461.0}, {"date": "2023-06-01", "close": 10.5, "volume": 103143.0}, {"date": "2023-06-02", "close": 10.52, "volume": 400.0}, {"date": "2023-06-05", "close": 10.51, "volume": 24887.0}, {"date": "2023-06-06", "close": 10.52, "volume": 831.0}, {"date": "2023-06-07", "close": 10.5, "volume": 716.0}, {"date": "2023-06-08", "close": 10.52, "volume": 1381.0}, {"date": "2023-06-09", "close": 10.51, "volume": 136.0}, {"date": "2023-06-12", "close": 10.5, "volume": 56300.0}, {"date": "2023-06-13", "close": 10.5002, "volume": 427.0}, {"date": "2023-06-14", "close": 10.52, "volume": 1664.0}, {"date": "2023-06-15", "close": 10.51, "volume": 4353.0}, {"date": "2023-06-16", "close": 10.5, "volume": 2996.0}, {"date": "2023-06-20", "close": 10.515, "volume": 250522.0}, {"date": "2023-06-21", "close": 10.521, "volume": 13876.0}, {"date": "2023-06-22", "close": 10.53, "volume": 5062.0}, {"date": "2023-06-23", "close": 10.53, "volume": null}, {"date": "2023-06-26", "close": 10.53, "volume": 22268.0}, {"date": "2023-06-27", "close": 10.53, "volume": null}, {"date": "2023-06-28", "close": 10.55, "volume": 2655.0}, {"date": "2023-06-29", "close": 10.55, "volume": null}, {"date": "2023-06-30", "close": 10.55, "volume": null}, {"date": "2023-07-03", "close": 10.57, "volume": 101.0}, {"date": "2023-07-05", "close": 10.57, "volume": null}, {"date": "2023-07-06", "close": 10.56, "volume": 23451.0}, {"date": "2023-07-07", "close": 10.58, "volume": 200139.0}, {"date": "2023-07-10", "close": 10.57, "volume": 53545.0}, {"date": "2023-07-11", "close": 10.57, "volume": 24685.0}, {"date": "2023-07-12", "close": 10.575, "volume": 24591.0}, {"date": "2023-07-13", "close": 10.575, "volume": 37199.0}, {"date": "2023-07-14", "close": 10.575, "volume": 3883.0}, {"date": "2023-07-17", "close": 10.57, "volume": 37872.0}, {"date": "2023-07-18", "close": 10.57, "volume": null}, {"date": "2023-07-19", "close": 10.57, "volume": 101.0}, {"date": "2023-07-20", "close": 10.575, "volume": 8932.0}, {"date": "2023-07-21", "close": 10.57, "volume": 1321.0}, {"date": "2023-07-24", "close": 10.57, "volume": null}, {"date": "2023-07-25", "close": 10.57, "volume": null}, {"date": "2023-07-26", "close": 10.58, "volume": 33463.0}, {"date": "2023-07-27", "close": 10.595, "volume": 10439.0}, {"date": "2023-07-28", "close": 10.595, "volume": null}, {"date": "2023-07-31", "close": 10.59, "volume": 226.0}, {"date": "2023-08-01", "close": 10.59, "volume": 16101.0}, {"date": "2023-08-02", "close": 10.59, "volume": 58911.0}, {"date": "2023-08-03", "close": 10.6, "volume": 13511.0}, {"date": "2023-08-04", "close": 10.606, "volume": 1513.0}, {"date": "2023-08-07", "close": 10.606, "volume": null}, {"date": "2023-08-08", "close": 10.606, "volume": null}, {"date": "2023-08-09", "close": 10.606, "volume": null}, {"date": "2023-08-10", "close": 10.6, "volume": 3041.0}, {"date": "2023-08-11", "close": 10.6134, "volume": 1121.0}, {"date": "2023-08-14", "close": 10.6134, "volume": null}, {"date": "2023-08-15", "close": 10.6292, "volume": 100.0}, {"date": "2023-08-16", "close": 10.62, "volume": 500.0}, {"date": "2023-08-17", "close": 10.6, "volume": 8126.0}, {"date": "2023-08-18", "close": 10.61, "volume": 15016.0}, {"date": "2023-08-21", "close": 10.63, "volume": 73022.0}, {"date": "2023-08-22", "close": 10.645, "volume": 2528.0}, {"date": "2023-08-23", "close": 10.645, "volume": null}, {"date": "2023-08-24", "close": 10.645, "volume": null}, {"date": "2023-08-25", "close": 10.645, "volume": null}, {"date": "2023-08-28", "close": 10.65, "volume": 222207.0}, {"date": "2023-08-29", "close": 10.65, "volume": 1719.0}, {"date": "2023-08-30", "close": 10.65, "volume": null}, {"date": "2023-08-31", "close": 10.65, "volume": null}, {"date": "2023-09-01", "close": 10.66, "volume": 100.0}, {"date": "2023-09-05", "close": 10.67, "volume": 11895.0}, {"date": "2023-09-06", "close": 10.67, "volume": null}, {"date": "2023-09-07", "close": 10.67, "volume": null}, {"date": "2023-09-08", "close": 10.67, "volume": null}, {"date": "2023-09-11", "close": 10.66, "volume": 2050.0}, {"date": "2023-09-12", "close": 10.66, "volume": 2788.0}, {"date": "2023-09-13", "close": 10.67, "volume": 856.0}, {"date": "2023-09-14", "close": 10.67, "volume": null}, {"date": "2023-09-15", "close": 10.67, "volume": 3371.0}, {"date": "2023-09-18", "close": 10.6832, "volume": 974.0}, {"date": "2023-09-19", "close": 10.6968, "volume": 2730.0}, {"date": "2023-09-20", "close": 10.72, "volume": 4974.0}, {"date": "2023-09-21", "close": 10.72, "volume": null}, {"date": "2023-09-22", "close": 10.72, "volume": null}, {"date": "2023-09-25", "close": 10.72, "volume": null}, {"date": "2023-09-26", "close": 10.72, "volume": 6220.0}, {"date": "2023-09-27", "close": 10.72, "volume": null}, {"date": "2023-09-28", "close": 10.72, "volume": null}, {"date": "2023-09-29", "close": 10.76, "volume": 403.0}, {"date": "2023-10-02", "close": 10.76, "volume": null}, {"date": "2023-10-03", "close": 10.74, "volume": 141004.0}, {"date": "2023-10-04", "close": 10.74, "volume": 655767.0}, {"date": "2023-10-05", "close": 10.74, "volume": null}, {"date": "2023-10-06", "close": 10.74, "volume": null}, {"date": "2023-10-09", "close": 10.729, "volume": 446.0}, {"date": "2023-10-10", "close": 10.729, "volume": null}, {"date": "2023-10-11", "close": 10.729, "volume": null}, {"date": "2023-10-12", "close": 10.72, "volume": 10608.0}, {"date": "2023-10-13", "close": 10.72, "volume": null}, {"date": "2023-10-16", "close": 10.72, "volume": null}, {"date": "2023-10-17", "close": 10.72, "volume": null}, {"date": "2023-10-18", "close": 10.7244, "volume": 100.0}, {"date": "2023-10-19", "close": 10.74, "volume": 201.0}, {"date": "2023-10-20", "close": 10.74, "volume": 30201.0}, {"date": "2023-10-23", "close": 10.75, "volume": 214.0}, {"date": "2023-10-24", "close": 10.73, "volume": 13851.0}, {"date": "2023-10-25", "close": 10.73, "volume": 116.0}, {"date": "2023-10-26", "close": 10.73, "volume": 17018.0}, {"date": "2023-10-27", "close": 10.74, "volume": 474256.0}, {"date": "2023-10-30", "close": 10.75, "volume": 50100.0}, {"date": "2023-10-31", "close": 10.74, "volume": 130376.0}, {"date": "2023-11-01", "close": 10.74, "volume": null}, {"date": "2023-11-02", "close": 10.74, "volume": null}, {"date": "2023-11-03", "close": 10.74, "volume": 159480.0}, {"date": "2023-11-06", "close": 10.74, "volume": null}, {"date": "2023-11-07", "close": 10.75, "volume": 3100.0}, {"date": "2023-11-08", "close": 10.75, "volume": null}, {"date": "2023-11-09", "close": 10.75, "volume": 13852.0}, {"date": "2023-11-10", "close": 10.75, "volume": null}, {"date": "2023-11-13", "close": 10.77, "volume": 59450.0}, {"date": "2023-11-14", "close": 10.76, "volume": 30254.0}, {"date": "2023-11-15", "close": 10.77, "volume": 69605.0}, {"date": "2023-11-16", "close": 10.77, "volume": null}, {"date": "2023-11-17", "close": 10.77, "volume": null}, {"date": "2023-11-20", "close": 10.78, "volume": 1857.0}, {"date": "2023-11-21", "close": 10.78, "volume": 5056.0}, {"date": "2023-11-22", "close": 10.78, "volume": 212619.0}, {"date": "2023-11-24", "close": 10.78, "volume": null}, {"date": "2023-11-27", "close": 10.785, "volume": 238003.0}, {"date": "2023-11-28", "close": 10.78, "volume": 52459.0}, {"date": "2023-11-29", "close": 10.78, "volume": 99534.0}, {"date": "2023-11-30", "close": 10.7801, "volume": 85904.0}, {"date": "2023-12-01", "close": 10.79, "volume": 201080.0}, {"date": "2023-12-04", "close": 10.78, "volume": 144284.0}, {"date": "2023-12-05", "close": 10.785, "volume": 982167.0}, {"date": "2023-12-06", "close": 10.78, "volume": 37488.0}, {"date": "2023-12-07", "close": 10.78, "volume": 485299.0}, {"date": "2023-12-08", "close": 10.79, "volume": 105698.0}, {"date": "2023-12-11", "close": 10.79, "volume": 23292.0}, {"date": "2023-12-12", "close": 10.8001, "volume": 304438.0}, {"date": "2023-12-13", "close": 10.8, "volume": 5149.0}, {"date": "2023-12-14", "close": 10.81, "volume": 26278.0}, {"date": "2023-12-15", "close": 10.81, "volume": null}, {"date": "2023-12-18", "close": 10.8, "volume": 2155.0}, {"date": "2023-12-19", "close": 10.8, "volume": 951.0}, {"date": "2023-12-20", "close": 10.8, "volume": 811.0}, {"date": "2023-12-21", "close": 10.8, "volume": 6400.0}, {"date": "2023-12-22", "close": 10.82, "volume": 436.0}, {"date": "2023-12-26", "close": 10.8131, "volume": 5623.0}, {"date": "2023-12-27", "close": 10.815, "volume": 34566.0}, {"date": "2023-12-28", "close": 10.81, "volume": 994.0}, {"date": "2023-12-29", "close": 10.81, "volume": 2218.0}, {"date": "2024-01-02", "close": 10.8437, "volume": 1477384.0}, {"date": "2024-01-03", "close": 10.8401, "volume": 7107.0}, {"date": "2024-01-04", "close": 10.84, "volume": 3379438.0}, {"date": "2024-01-05", "close": 10.83, "volume": 474208.0}, {"date": "2024-01-08", "close": 10.85, "volume": 3153.0}, {"date": "2024-01-09", "close": 10.86, "volume": 3739037.0}, {"date": "2024-01-10", "close": 10.87, "volume": 420728.0}, {"date": "2024-01-11", "close": 10.86, "volume": 47120.0}, {"date": "2024-01-12", "close": 10.865, "volume": 82918.0}, {"date": "2024-01-16", "close": 10.88, "volume": 68577.0}, {"date": "2024-01-17", "close": 10.88, "volume": 38066.0}, {"date": "2024-01-18", "close": 10.87, "volume": 989219.0}, {"date": "2024-01-19", "close": 10.865, "volume": 28209.0}, {"date": "2024-01-22", "close": 10.87, "volume": 10323.0}, {"date": "2024-01-23", "close": 10.88, "volume": 29396.0}, {"date": "2024-01-24", "close": 10.88, "volume": 118378.0}, {"date": "2024-01-25", "close": 10.875, "volume": 8486.0}, {"date": "2024-01-26", "close": 10.875, "volume": 40496.0}, {"date": "2024-01-29", "close": 10.875, "volume": 13974.0}, {"date": "2024-01-30", "close": 10.88, "volume": 28723.0}, {"date": "2024-01-31", "close": 10.88, "volume": 224238.0}, {"date": "2024-02-01", "close": 10.89, "volume": 46618.0}, {"date": "2024-02-02", "close": 10.88, "volume": 127142.0}, {"date": "2024-02-05", "close": 10.88, "volume": 103332.0}, {"date": "2024-02-06", "close": 10.9, "volume": 201268.0}, {"date": "2024-02-07", "close": 10.92, "volume": 87710.0}, {"date": "2024-02-08", "close": 10.91, "volume": 929.0}, {"date": "2024-02-09", "close": 10.91, "volume": 1211.0}, {"date": "2024-02-12", "close": 10.93, "volume": 6679.0}, {"date": "2024-02-13", "close": 10.91, "volume": 101555.0}, {"date": "2024-02-14", "close": 10.91, "volume": 24623.0}, {"date": "2024-02-15", "close": 10.92, "volume": 56601.0}, {"date": "2024-02-16", "close": 10.91, "volume": 132497.0}, {"date": "2024-02-20", "close": 10.915, "volume": 274298.0}, {"date": "2024-02-21", "close": 10.915, "volume": null}, {"date": "2024-02-22", "close": 10.925, "volume": 1150.0}, {"date": "2024-02-23", "close": 10.9129, "volume": 594.0}, {"date": "2024-02-26", "close": 10.91, "volume": 7339.0}, {"date": "2024-02-27", "close": 10.93, "volume": 621.0}, {"date": "2024-02-28", "close": 10.92, "volume": 4660.0}, {"date": "2024-02-29", "close": 10.95, "volume": 8735.0}, {"date": "2024-03-01", "close": 10.93, "volume": 26621.0}, {"date": "2024-03-04", "close": 10.95, "volume": 855.0}, {"date": "2024-03-05", "close": 10.95, "volume": null}, {"date": "2024-03-06", "close": 10.9303, "volume": 1322.0}, {"date": "2024-03-07", "close": 10.9497, "volume": 762.0}, {"date": "2024-03-08", "close": 10.93, "volume": 1894.0}, {"date": "2024-03-11", "close": 10.92, "volume": 343.0}, {"date": "2024-03-12", "close": 10.93, "volume": 713.0}, {"date": "2024-03-13", "close": 10.92, "volume": 2381.0}, {"date": "2024-03-14", "close": 10.92, "volume": null}, {"date": "2024-03-15", "close": 10.92, "volume": null}, {"date": "2024-03-18", "close": 10.97, "volume": 4213.0}, {"date": "2024-03-19", "close": 10.965, "volume": 3612.0}, {"date": "2024-03-20", "close": 10.97, "volume": 103360.0}, {"date": "2024-03-21", "close": 10.96, "volume": 10259.0}, {"date": "2024-03-22", "close": 10.97, "volume": 2280.0}, {"date": "2024-03-25", "close": 10.96, "volume": 900.0}, {"date": "2024-03-26", "close": 10.97, "volume": 10284.0}, {"date": "2024-03-27", "close": 10.98, "volume": 154873.0}, {"date": "2024-03-28", "close": 10.99, "volume": 1981.0}, {"date": "2024-04-01", "close": 10.97, "volume": 1027.0}, {"date": "2024-04-02", "close": 10.97, "volume": 6340.0}, {"date": "2024-04-03", "close": 10.98, "volume": 3409.0}, {"date": "2024-04-04", "close": 10.98, "volume": null}, {"date": "2024-04-05", "close": 10.99, "volume": 4214.0}, {"date": "2024-04-08", "close": 11.0, "volume": 9480.0}, {"date": "2024-04-09", "close": 11.0, "volume": 5826.0}, {"date": "2024-04-10", "close": 11.005, "volume": 12286.0}, {"date": "2024-04-11", "close": 11.005, "volume": 303.0}, {"date": "2024-04-12", "close": 11.015, "volume": 72592.0}, {"date": "2024-04-15", "close": 11.015, "volume": 16896.0}, {"date": "2024-04-16", "close": 11.03, "volume": 34257.0}, {"date": "2024-04-17", "close": 11.03, "volume": 509.0}, {"date": "2024-04-18", "close": 11.025, "volume": 4472.0}, {"date": "2024-04-19", "close": 11.01, "volume": 5395.0}, {"date": "2024-04-22", "close": 11.02, "volume": 6958.0}, {"date": "2024-04-23", "close": 11.03, "volume": 132024.0}, {"date": "2024-04-24", "close": 11.03, "volume": 10634.0}, {"date": "2024-04-25", "close": 11.03, "volume": 3457.0}, {"date": "2024-04-26", "close": 11.02, "volume": 173.0}, {"date": "2024-04-29", "close": 11.02, "volume": 2434.0}, {"date": "2024-04-30", "close": 11.05, "volume": 3654.0}, {"date": "2024-05-01", "close": 11.03, "volume": 2645.0}, {"date": "2024-05-02", "close": 11.03, "volume": null}, {"date": "2024-05-03", "close": 11.05, "volume": 555.0}, {"date": "2024-05-06", "close": 11.04, "volume": 487.0}, {"date": "2024-05-07", "close": 11.03, "volume": 10128.0}, {"date": "2024-05-08", "close": 11.04, "volume": 6755.0}, {"date": "2024-05-09", "close": 11.03, "volume": 2259.0}, {"date": "2024-05-10", "close": 11.045, "volume": 43166.0}, {"date": "2024-05-13", "close": 11.04, "volume": 105528.0}, {"date": "2024-05-14", "close": 11.051, "volume": 551.0}, {"date": "2024-05-15", "close": 11.05, "volume": 2526.0}, {"date": "2024-05-16", "close": 11.051, "volume": 558.0}, {"date": "2024-05-17", "close": 11.05, "volume": 2101.0}, {"date": "2024-05-20", "close": 11.06, "volume": 4634.0}, {"date": "2024-05-21", "close": 11.075, "volume": 6878.0}, {"date": "2024-05-22", "close": 11.09, "volume": 7242.0}, {"date": "2024-05-23", "close": 11.0801, "volume": 5990.0}, {"date": "2024-05-24", "close": 11.08, "volume": 14411.0}, {"date": "2024-05-28", "close": 11.09, "volume": 100366.0}, {"date": "2024-05-29", "close": 11.09, "volume": null}, {"date": "2024-05-30", "close": 11.1, "volume": 4671.0}, {"date": "2024-05-31", "close": 11.1, "volume": 28812.0}, {"date": "2024-06-03", "close": 11.11, "volume": 206385.0}, {"date": "2024-06-04", "close": 11.11, "volume": 424454.0}, {"date": "2024-06-05", "close": 11.11, "volume": 2418.0}, {"date": "2024-06-06", "close": 11.11, "volume": 90283.0}, {"date": "2024-06-07", "close": 11.11, "volume": 7037.0}, {"date": "2024-06-10", "close": 11.1133, "volume": 3015.0}, {"date": "2024-06-11", "close": 11.11, "volume": 306.0}, {"date": "2024-06-12", "close": 11.11, "volume": 1215.0}, {"date": "2024-06-13", "close": 11.12, "volume": 315781.0}, {"date": "2024-06-14", "close": 11.12, "volume": 3055.0}, {"date": "2024-06-17", "close": 11.115, "volume": 4145.0}, {"date": "2024-06-18", "close": 11.12, "volume": 5162.0}, {"date": "2024-06-20", "close": 11.12, "volume": null}, {"date": "2024-06-21", "close": 11.12, "volume": 10014.0}, {"date": "2024-06-24", "close": 11.12, "volume": 60031.0}, {"date": "2024-06-25", "close": 11.13, "volume": 4656.0}, {"date": "2024-06-26", "close": 11.14, "volume": 2781.0}, {"date": "2024-06-27", "close": 11.12, "volume": 606116.0}, {"date": "2024-06-28", "close": 11.12, "volume": 2510.0}, {"date": "2024-07-01", "close": 11.1237, "volume": 918.0}, {"date": "2024-07-02", "close": 11.13, "volume": 232561.0}, {"date": "2024-07-03", "close": 11.13, "volume": null}, {"date": "2024-07-05", "close": 11.13, "volume": null}, {"date": "2024-07-08", "close": 11.13, "volume": 2851.0}, {"date": "2024-07-09", "close": 11.15, "volume": 285.0}, {"date": "2024-07-10", "close": 11.1534, "volume": 3023.0}, {"date": "2024-07-11", "close": 11.13, "volume": 1790.0}, {"date": "2024-07-12", "close": 11.16, "volume": 6812.0}, {"date": "2024-07-15", "close": 11.14, "volume": 678.0}, {"date": "2024-07-16", "close": 11.14, "volume": null}, {"date": "2024-07-17", "close": 11.15, "volume": 544.0}, {"date": "2024-07-18", "close": 11.15, "volume": null}, {"date": "2024-07-19", "close": 11.14, "volume": 1344.0}, {"date": "2024-07-22", "close": 11.14, "volume": null}, {"date": "2024-07-23", "close": 11.12, "volume": 1241.0}, {"date": "2024-07-24", "close": 11.12, "volume": null}, {"date": "2024-07-25", "close": 11.12, "volume": null}, {"date": "2024-07-26", "close": 11.14, "volume": 3776.0}, {"date": "2024-07-29", "close": 11.13, "volume": 701.0}, {"date": "2024-07-30", "close": 11.15, "volume": 250013.0}, {"date": "2024-07-31", "close": 11.15, "volume": 1043.0}, {"date": "2024-08-01", "close": 11.145, "volume": 520.0}, {"date": "2024-08-02", "close": 11.15, "volume": 724.0}, {"date": "2024-08-05", "close": 11.15, "volume": null}, {"date": "2024-08-06", "close": 11.16, "volume": 1006.0}, {"date": "2024-08-07", "close": 11.17, "volume": 416270.0}, {"date": "2024-08-08", "close": 11.17, "volume": 250220.0}, {"date": "2024-08-09", "close": 11.17, "volume": null}, {"date": "2024-08-12", "close": 11.17, "volume": 572.0}, {"date": "2024-08-13", "close": 11.16, "volume": 2804.0}, {"date": "2024-08-14", "close": 11.15, "volume": 240.0}, {"date": "2024-08-15", "close": 11.16, "volume": 739.0}, {"date": "2024-08-16", "close": 11.18, "volume": 350.0}, {"date": "2024-08-19", "close": 11.18, "volume": null}, {"date": "2024-08-20", "close": 11.16, "volume": 216.0}, {"date": "2024-08-21", "close": 11.196, "volume": 492.0}, {"date": "2024-08-22", "close": 11.2484, "volume": 2029.0}, {"date": "2024-08-23", "close": 11.19, "volume": 782738.0}, {"date": "2024-08-26", "close": 11.17, "volume": 778.0}, {"date": "2024-08-27", "close": 11.16, "volume": 923.0}, {"date": "2024-08-28", "close": 11.16, "volume": 150818.0}, {"date": "2024-08-29", "close": 11.16, "volume": 510.0}, {"date": "2024-08-30", "close": 11.16, "volume": null}, {"date": "2024-09-03", "close": 11.16, "volume": 4381.0}, {"date": "2024-09-04", "close": 11.2, "volume": 1204.0}, {"date": "2024-09-05", "close": 11.2, "volume": 280283.0}, {"date": "2024-09-06", "close": 11.205, "volume": 579644.0}, {"date": "2024-09-09", "close": 11.21, "volume": 633.0}, {"date": "2024-09-10", "close": 11.215, "volume": 101020.0}, {"date": "2024-09-11", "close": 11.21, "volume": 491.0}, {"date": "2024-09-12", "close": 11.21, "volume": 19297.0}, {"date": "2024-09-13", "close": 11.2167, "volume": 517.0}, {"date": "2024-09-16", "close": 11.2167, "volume": null}, {"date": "2024-09-17", "close": 11.2199, "volume": 3503.0}, {"date": "2024-09-18", "close": 11.23, "volume": 3914.0}, {"date": "2024-09-19", "close": 11.23, "volume": null}, {"date": "2024-09-20", "close": 11.23, "volume": null}, {"date": "2024-09-23", "close": 11.23, "volume": 1007.0}, {"date": "2024-09-24", "close": 11.24, "volume": 1490.0}, {"date": "2024-09-25", "close": 11.24, "volume": 1366.0}, {"date": "2024-09-26", "close": 11.2333, "volume": 3516.0}, {"date": "2024-09-27", "close": 11.2333, "volume": null}, {"date": "2024-09-30", "close": 11.2333, "volume": null}, {"date": "2024-10-01", "close": 11.29, "volume": 35737.0}, {"date": "2024-10-02", "close": 11.3, "volume": 111513.0}, {"date": "2024-10-03", "close": 11.3, "volume": null}, {"date": "2024-10-04", "close": 11.3, "volume": null}, {"date": "2024-10-07", "close": 11.32, "volume": 264.0}, {"date": "2024-10-08", "close": 11.32, "volume": null}, {"date": "2024-10-09", "close": 11.3, "volume": 1725.0}, {"date": "2024-10-10", "close": 11.3, "volume": 5102.0}, {"date": "2024-10-11", "close": 11.33, "volume": 177901.0}, {"date": "2024-10-14", "close": 11.3758, "volume": 5619.0}, {"date": "2024-10-15", "close": 11.3238, "volume": 1896.0}, {"date": "2024-10-16", "close": 11.32, "volume": 8643.0}, {"date": "2024-10-17", "close": 11.32, "volume": null}, {"date": "2024-10-18", "close": 11.33, "volume": 2335.0}, {"date": "2024-10-21", "close": 11.35, "volume": 420109.0}, {"date": "2024-10-22", "close": 11.355, "volume": 763582.0}, {"date": "2024-10-23", "close": 11.37, "volume": 172215.0}, {"date": "2024-10-24", "close": 11.38, "volume": 1485406.0}, {"date": "2024-10-25", "close": 11.37, "volume": 620961.0}, {"date": "2024-10-28", "close": 11.38, "volume": 18938.0}, {"date": "2024-10-29", "close": 11.43, "volume": 195.0}, {"date": "2024-10-30", "close": 11.43, "volume": null}, {"date": "2024-10-31", "close": 11.43, "volume": 10106.0}, {"date": "2024-11-01", "close": 11.43, "volume": null}, {"date": "2024-11-04", "close": 11.43, "volume": null}, {"date": "2024-11-05", "close": 11.4, "volume": 6570.0}, {"date": "2024-11-06", "close": 11.6998, "volume": 705.0}, {"date": "2024-11-07", "close": 11.6998, "volume": null}, {"date": "2024-11-08", "close": 11.6998, "volume": null}, {"date": "2024-11-11", "close": 11.6998, "volume": null}, {"date": "2024-11-12", "close": 11.45, "volume": 425117.0}, {"date": "2024-11-13", "close": 11.45, "volume": null}, {"date": "2024-11-14", "close": 11.31, "volume": 14903.0}, {"date": "2024-11-15", "close": 11.25, "volume": 6403.0}, {"date": "2024-11-18", "close": 11.25, "volume": 56775.0}, {"date": "2024-11-19", "close": 11.25, "volume": 27606.0}, {"date": "2024-11-20", "close": 11.23, "volume": 14347.0}, {"date": "2024-11-21", "close": 11.23, "volume": null}, {"date": "2024-11-22", "close": 11.23, "volume": null}, {"date": "2024-11-25", "close": 11.22, "volume": 45317.0}, {"date": "2024-11-26", "close": 11.21, "volume": 20880.0}, {"date": "2024-11-27", "close": 11.215, "volume": 15202.0}, {"date": "2024-11-29", "close": 11.215, "volume": null}, {"date": "2024-12-02", "close": 11.2, "volume": 860150.0}, {"date": "2024-12-03", "close": 11.205, "volume": 301834.0}, {"date": "2024-12-04", "close": 11.21, "volume": 8256.0}, {"date": "2024-12-05", "close": 11.2, "volume": 101.0}, {"date": "2024-12-06", "close": 11.21, "volume": 402.0}, {"date": "2024-12-09", "close": 11.21, "volume": 77757.0}, {"date": "2024-12-10", "close": 11.21, "volume": null}, {"date": "2024-12-11", "close": 11.22, "volume": 35274.0}, {"date": "2024-12-12", "close": 11.23, "volume": 8456.0}, {"date": "2024-12-13", "close": 11.23, "volume": 2068.0}, {"date": "2024-12-16", "close": 11.24, "volume": 904.0}, {"date": "2024-12-17", "close": 11.24, "volume": 14323.0}, {"date": "2024-12-18", "close": 11.22, "volume": 94891.0}, {"date": "2024-12-19", "close": 11.22, "volume": null}, {"date": "2024-12-20", "close": 11.22, "volume": null}, {"date": "2024-12-23", "close": 11.24, "volume": 103.0}, {"date": "2024-12-24", "close": 11.2247, "volume": 928.0}, {"date": "2024-12-26", "close": 11.2247, "volume": null}, {"date": "2024-12-27", "close": 11.2247, "volume": null}, {"date": "2024-12-30", "close": 11.26, "volume": 1681.0}, {"date": "2024-12-31", "close": 11.26, "volume": 828.0}, {"date": "2025-01-02", "close": 11.26, "volume": 39202.0}, {"date": "2025-01-03", "close": 11.26, "volume": null}, {"date": "2025-01-06", "close": 11.26, "volume": null}, {"date": "2025-01-07", "close": 11.26, "volume": null}, {"date": "2025-01-08", "close": 11.26, "volume": 4462.0}, {"date": "2025-01-10", "close": 11.26, "volume": null}, {"date": "2025-01-13", "close": 11.26, "volume": null}, {"date": "2025-01-14", "close": 11.26, "volume": null}, {"date": "2025-01-15", "close": 11.26, "volume": null}, {"date": "2025-01-16", "close": 11.26, "volume": null}, {"date": "2025-01-17", "close": 11.27, "volume": 872.0}, {"date": "2025-01-21", "close": 11.28, "volume": 25005.0}, {"date": "2025-01-22", "close": 11.35, "volume": 84015.0}, {"date": "2025-01-23", "close": 11.35, "volume": null}, {"date": "2025-01-24", "close": 11.35, "volume": null}, {"date": "2025-01-27", "close": 11.35, "volume": null}, {"date": "2025-01-28", "close": 11.35, "volume": null}, {"date": "2025-01-29", "close": 11.35, "volume": 1689.0}, {"date": "2025-01-30", "close": 11.35, "volume": null}, {"date": "2025-01-31", "close": 11.35, "volume": null}, {"date": "2025-02-03", "close": 11.35, "volume": null}, {"date": "2025-02-04", "close": 11.35, "volume": null}, {"date": "2025-02-05", "close": 11.33, "volume": 2055.0}, {"date": "2025-02-06", "close": 11.33, "volume": null}, {"date": "2025-02-07", "close": 11.33, "volume": null}, {"date": "2025-02-10", "close": 11.33, "volume": null}, {"date": "2025-02-11", "close": 11.33, "volume": null}, {"date": "2025-02-12", "close": 11.31, "volume": 2091.0}, {"date": "2025-02-13", "close": 11.31, "volume": null}, {"date": "2025-02-14", "close": 11.31, "volume": null}, {"date": "2025-02-18", "close": 11.33, "volume": 335.0}, {"date": "2025-02-19", "close": 11.33, "volume": null}, {"date": "2025-02-20", "close": 11.33, "volume": null}, {"date": "2025-02-21", "close": 11.33, "volume": null}, {"date": "2025-02-24", "close": 11.35, "volume": 301.0}, {"date": "2025-02-25", "close": 11.36, "volume": 13445.0}, {"date": "2025-02-26", "close": 11.37, "volume": 19222.0}, {"date": "2025-02-27", "close": 11.37, "volume": 1105.0}, {"date": "2025-02-28", "close": 11.37, "volume": 696.0}, {"date": "2025-03-03", "close": 11.37, "volume": 103.0}, {"date": "2025-03-04", "close": 11.38, "volume": 702.0}, {"date": "2025-03-05", "close": 11.4, "volume": 5791.0}, {"date": "2025-03-06", "close": 11.42, "volume": 397.0}, {"date": "2025-03-07", "close": 11.43, "volume": 6071.0}, {"date": "2025-03-10", "close": 11.45, "volume": 8543.0}, {"date": "2025-03-11", "close": 11.45, "volume": null}, {"date": "2025-03-12", "close": 11.49, "volume": 427.0}, {"date": "2025-03-13", "close": 11.5, "volume": 52928.0}, {"date": "2025-03-14", "close": 11.5, "volume": 40846.0}, {"date": "2025-03-17", "close": 11.49, "volume": 100001.0}, {"date": "2025-03-18", "close": 11.49, "volume": null}, {"date": "2025-03-19", "close": 11.53, "volume": 182.0}, {"date": "2025-03-20", "close": 11.53, "volume": null}, {"date": "2025-03-21", "close": 11.52, "volume": 108.0}, {"date": "2025-03-24", "close": 11.52, "volume": null}, {"date": "2025-03-25", "close": 11.52, "volume": 5007.0}, {"date": "2025-03-26", "close": 11.52, "volume": 13875.0}, {"date": "2025-03-27", "close": 11.53, "volume": 642.0}, {"date": "2025-03-28", "close": 11.52, "volume": 2005.0}, {"date": "2025-03-31", "close": 11.52, "volume": null}, {"date": "2025-04-01", "close": 11.52, "volume": null}, {"date": "2025-04-02", "close": 11.52, "volume": null}, {"date": "2025-04-03", "close": 11.52, "volume": null}, {"date": "2025-04-04", "close": 11.52, "volume": null}, {"date": "2025-04-07", "close": 11.51, "volume": 50579.0}, {"date": "2025-04-08", "close": 11.5, "volume": 5608.0}, {"date": "2025-04-09", "close": 11.45, "volume": 198.0}, {"date": "2025-04-10", "close": 11.44, "volume": 53589.0}, {"date": "2025-04-11", "close": 11.45, "volume": 2033.0}, {"date": "2025-04-14", "close": 11.5, "volume": 7111.0}, {"date": "2025-04-15", "close": 11.5, "volume": null}, {"date": "2025-04-16", "close": 11.55, "volume": 627.0}, {"date": "2025-04-17", "close": 11.49, "volume": 102.0}, {"date": "2025-04-21", "close": 11.49, "volume": 10702.0}, {"date": "2025-04-22", "close": 11.49, "volume": null}, {"date": "2025-04-23", "close": 11.49, "volume": null}, {"date": "2025-04-24", "close": 11.6, "volume": 37647.0}, {"date": "2025-04-25", "close": 11.6, "volume": null}, {"date": "2025-04-28", "close": 11.67, "volume": 30916.0}, {"date": "2025-04-29", "close": 11.67, "volume": 10095.0}, {"date": "2025-04-30", "close": 11.67, "volume": null}, {"date": "2025-05-01", "close": 11.67, "volume": null}, {"date": "2025-05-02", "close": 11.67, "volume": 1392.0}, {"date": "2025-05-05", "close": 11.67, "volume": null}, {"date": "2025-05-06", "close": 11.67, "volume": null}, {"date": "2025-05-07", "close": 11.67, "volume": null}, {"date": "2025-05-08", "close": 11.67, "volume": null}, {"date": "2025-05-09", "close": 11.67, "volume": null}, {"date": "2025-05-12", "close": 11.67, "volume": null}, {"date": "2025-05-13", "close": 11.67, "volume": null}, {"date": "2025-05-14", "close": 11.67, "volume": null}, {"date": "2025-05-15", "close": 11.67, "volume": null}, {"date": "2025-05-16", "close": 11.67, "volume": 15146.0}, {"date": "2025-05-19", "close": 11.67, "volume": null}, {"date": "2025-05-20", "close": 11.67, "volume": null}, {"date": "2025-05-21", "close": 11.67, "volume": null}, {"date": "2025-05-22", "close": 11.67, "volume": null}, {"date": "2025-05-23", "close": 11.79, "volume": 158398.0}, {"date": "2025-05-27", "close": 11.73, "volume": 24750.0}, {"date": "2025-05-28", "close": 11.73, "volume": 9819.0}, {"date": "2025-05-29", "close": 11.7201, "volume": 25051.0}, {"date": "2025-05-30", "close": 11.71, "volume": 1919.0}, {"date": "2025-06-02", "close": 11.7696, "volume": 6959.0}, {"date": "2025-06-03", "close": 11.75, "volume": 663.0}, {"date": "2025-06-04", "close": 11.73, "volume": 6505.0}, {"date": "2025-06-05", "close": 11.73, "volume": 3592.0}, {"date": "2025-06-06", "close": 11.75, "volume": 9233.0}, {"date": "2025-06-09", "close": 11.78, "volume": 567.0}, {"date": "2025-06-10", "close": 11.71, "volume": 473.0}, {"date": "2025-06-11", "close": 11.72, "volume": 1088.0}, {"date": "2025-06-12", "close": 11.72, "volume": 379.0}, {"date": "2025-06-13", "close": 11.8, "volume": 23493.0}, {"date": "2025-06-16", "close": 11.73, "volume": 269.0}, {"date": "2025-06-17", "close": 11.7, "volume": 429.0}, {"date": "2025-06-18", "close": 11.68, "volume": 249.0}, {"date": "2025-06-20", "close": 11.71, "volume": 5591.0}, {"date": "2025-06-23", "close": 11.67, "volume": 5065.0}, {"date": "2025-06-24", "close": 11.68, "volume": 3994.0}, {"date": "2025-06-25", "close": 11.54, "volume": 13200.0}, {"date": "2025-06-26", "close": 11.728, "volume": 11968.0}, {"date": "2025-06-27", "close": 11.73, "volume": 3492.0}, {"date": "2025-06-30", "close": 11.75, "volume": 3051.0}, {"date": "2025-07-01", "close": 11.75, "volume": 305.0}, {"date": "2025-07-02", "close": 11.7, "volume": 9977.0}, {"date": "2025-07-03", "close": 11.73, "volume": 602.0}, {"date": "2025-07-07", "close": 11.75, "volume": 344.0}, {"date": "2025-07-08", "close": 11.73, "volume": 6674.0}, {"date": "2025-07-09", "close": 11.76, "volume": 2917.0}, {"date": "2025-07-10", "close": 11.87, "volume": 14820.0}, {"date": "2025-07-11", "close": 11.87, "volume": null}, {"date": "2025-07-14", "close": 11.87, "volume": null}, {"date": "2025-07-15", "close": 11.85, "volume": 257.0}, {"date": "2025-07-16", "close": 11.85, "volume": null}, {"date": "2025-07-17", "close": 11.85, "volume": null}, {"date": "2025-07-18", "close": 11.85, "volume": null}, {"date": "2025-07-21", "close": 11.87, "volume": 816.0}, {"date": "2025-07-22", "close": 11.87, "volume": null}, {"date": "2025-07-23", "close": 11.83, "volume": 2427.0}, {"date": "2025-07-24", "close": 11.85, "volume": 2262.0}, {"date": "2025-07-25", "close": 11.85, "volume": null}, {"date": "2025-07-28", "close": 11.85, "volume": null}, {"date": "2025-07-29", "close": 11.9, "volume": 50131.0}, {"date": "2025-07-30", "close": 12.0, "volume": 6794.0}, {"date": "2025-07-31", "close": 12.17, "volume": 398850.0}, {"date": "2025-08-01", "close": 12.1487, "volume": 83127.0}, {"date": "2025-08-04", "close": 12.25, "volume": 34579.0}, {"date": "2025-08-05", "close": 12.2222, "volume": 184427.0}, {"date": "2025-08-06", "close": 11.87, "volume": 62436.0}, {"date": "2025-08-07", "close": 11.87, "volume": 37685.0}, {"date": "2025-08-08", "close": 11.87, "volume": 13503.0}, {"date": "2025-08-11", "close": 11.9451, "volume": 29845.0}, {"date": "2025-08-12", "close": 12.15, "volume": 289795.0}, {"date": "2025-08-13", "close": 12.1, "volume": 12647.0}, {"date": "2025-08-14", "close": 12.1, "volume": 31543.0}, {"date": "2025-08-15", "close": 12.0, "volume": 6163.0}, {"date": "2025-08-18", "close": 12.0764, "volume": 146996.0}, {"date": "2025-08-19", "close": 11.98, "volume": 43345.0}, {"date": "2025-08-20", "close": 12.0, "volume": 22679.0}, {"date": "2025-08-21", "close": 11.9999, "volume": 41241.0}, {"date": "2025-08-22", "close": 12.34, "volume": 28424.0}, {"date": "2025-08-25", "close": 12.14, "volume": 31225.0}, {"date": "2025-08-26", "close": 12.12, "volume": 21636.0}, {"date": "2025-08-27", "close": 12.05, "volume": 3921.0}, {"date": "2025-08-28", "close": 12.0, "volume": 13678.0}, {"date": "2025-08-29", "close": 11.96, "volume": 8775.0}, {"date": "2025-09-02", "close": 11.99, "volume": 5918.0}, {"date": "2025-09-03", "close": 12.04, "volume": 4505.0}, {"date": "2025-09-04", "close": 11.9832, "volume": 15374.0}, {"date": "2025-09-05", "close": 11.97, "volume": 6787.0}, {"date": "2025-09-08", "close": 12.085, "volume": 19737.0}, {"date": "2025-09-09", "close": 12.0385, "volume": 13922.0}, {"date": "2025-09-10", "close": 12.06, "volume": 20293.0}, {"date": "2025-09-11", "close": 12.05, "volume": 6164.0}, {"date": "2025-09-12", "close": 12.05, "volume": 11298.0}, {"date": "2025-09-15", "close": 12.19, "volume": 156765.0}, {"date": "2025-09-16", "close": 12.1109, "volume": 11412.0}, {"date": "2025-09-17", "close": 12.1, "volume": 42183.0}, {"date": "2025-09-18", "close": 12.3, "volume": 35020.0}, {"date": "2025-09-19", "close": 12.32, "volume": 212367.0}, {"date": "2025-09-22", "close": 12.32, "volume": 126898.0}, {"date": "2025-09-23", "close": 12.35, "volume": 77139.0}, {"date": "2025-09-24", "close": 12.47, "volume": 101617.0}, {"date": "2025-09-25", "close": 13.08, "volume": 241302.0}, {"date": "2025-09-26", "close": 12.63, "volume": 55813.0}, {"date": "2025-09-29", "close": 12.695, "volume": 27315.0}, {"date": "2025-09-30", "close": 12.51, "volume": 50741.0}, {"date": "2025-10-01", "close": 12.4, "volume": 22385.0}, {"date": "2025-10-02", "close": 12.3, "volume": 54759.0}, {"date": "2025-10-03", "close": 12.24, "volume": 19987.0}, {"date": "2025-10-06", "close": 12.64, "volume": 138848.0}, {"date": "2025-10-07", "close": 12.365, "volume": 168225.0}, {"date": "2025-10-08", "close": 12.24, "volume": 158467.0}, {"date": "2025-10-09", "close": 12.23, "volume": 73662.0}, {"date": "2025-10-10", "close": 12.39, "volume": 260902.0}, {"date": "2025-10-13", "close": 12.68, "volume": 179539.0}, {"date": "2025-10-14", "close": 14.11, "volume": 547364.0}, {"date": "2025-10-15", "close": 14.2, "volume": 377399.0}, {"date": "2025-10-16", "close": 14.11, "volume": 105828.0}, {"date": "2025-10-17", "close": 13.85, "volume": 104415.0}, {"date": "2025-10-20", "close": 12.7, "volume": 254172.0}, {"date": "2025-10-21", "close": 12.0, "volume": 41758.0}, {"date": "2025-10-22", "close": 12.22, "volume": 215201.0}, {"date": "2025-10-23", "close": 12.21, "volume": 110606.0}, {"date": "2025-10-24", "close": 12.25, "volume": 10000.0}, {"date": "2025-10-27", "close": 12.3325, "volume": 7937.0}, {"date": "2025-10-28", "close": 12.24, "volume": 6296.0}, {"date": "2025-10-29", "close": 12.18, "volume": 8355.0}, {"date": "2025-10-30", "close": 12.222, "volume": 21523.0}, {"date": "2025-10-31", "close": 12.15, "volume": 16472.0}, {"date": "2025-11-03", "close": 12.1, "volume": 134440.0}, {"date": "2025-11-04", "close": 12.05, "volume": 14734.0}, {"date": "2025-11-05", "close": 12.15, "volume": 24829.0}, {"date": "2025-11-06", "close": 12.11, "volume": 4966.0}, {"date": "2025-11-07", "close": 12.15, "volume": 32281.0}, {"date": "2025-11-10", "close": 12.1465, "volume": 13693.0}, {"date": "2025-11-11", "close": 12.1, "volume": 8780.0}, {"date": "2025-11-12", "close": 12.1, "volume": 10114.0}, {"date": "2025-11-13", "close": 12.1, "volume": 30586.0}, {"date": "2025-11-14", "close": 12.05, "volume": 3828.0}, {"date": "2025-11-17", "close": 12.018, "volume": 78845.0}, {"date": "2025-11-18", "close": 11.97, "volume": 23741.0}, {"date": "2025-11-19", "close": 11.95, "volume": 45985.0}, {"date": "2025-11-20", "close": 11.9, "volume": 36579.0}, {"date": "2025-11-21", "close": 11.85, "volume": 52837.0}, {"date": "2025-11-24", "close": 11.9455, "volume": 14287.0}, {"date": "2025-11-25", "close": 11.95, "volume": 5897.0}, {"date": "2025-11-26", "close": 11.9, "volume": 1046.0}, {"date": "2025-11-28", "close": 11.942, "volume": 1513.0}, {"date": "2025-12-01", "close": 11.93, "volume": 22918.0}, {"date": "2025-12-02", "close": 11.9, "volume": 31141.0}, {"date": "2025-12-03", "close": 11.9, "volume": 361.0}, {"date": "2025-12-04", "close": 11.9, "volume": 1645.0}, {"date": "2025-12-05", "close": 11.9, "volume": 38125.0}, {"date": "2025-12-08", "close": 11.9, "volume": 1826.0}, {"date": "2025-12-09", "close": 11.9, "volume": 2255.0}, {"date": "2025-12-10", "close": 11.9, "volume": 1581.0}, {"date": "2025-12-11", "close": 11.9, "volume": 3814.0}, {"date": "2025-12-12", "close": 11.88, "volume": 2891.0}, {"date": "2025-12-15", "close": 11.89, "volume": 5163.0}, {"date": "2025-12-16", "close": 11.9, "volume": 7358.0}, {"date": "2025-12-17", "close": 11.9, "volume": 1988.0}, {"date": "2025-12-18", "close": 11.9, "volume": 6301.0}, {"date": "2025-12-19", "close": 11.9, "volume": 419.0}, {"date": "2025-12-22", "close": 11.9445, "volume": 4107.0}, {"date": "2025-12-23", "close": 11.86, "volume": 501.0}, {"date": "2025-12-24", "close": 11.86, "volume": 2583.0}, {"date": "2025-12-26", "close": 11.86, "volume": 1705.0}, {"date": "2025-12-29", "close": 11.91, "volume": 4834.0}, {"date": "2025-12-30", "close": 11.9, "volume": 9716.0}, {"date": "2025-12-31", "close": 11.87, "volume": 9708.0}, {"date": "2026-01-02", "close": 11.91, "volume": 2339.0}, {"date": "2026-01-05", "close": 11.9, "volume": 11632.0}, {"date": "2026-01-06", "close": 11.88, "volume": 6623.0}, {"date": "2026-01-07", "close": 11.9, "volume": 17989.0}, {"date": "2026-01-08", "close": 11.9, "volume": null}, {"date": "2026-01-09", "close": 11.939, "volume": 929.0}, {"date": "2026-01-12", "close": 11.88, "volume": 1251.0}, {"date": "2026-01-13", "close": 11.9425, "volume": 6167.0}, {"date": "2026-01-14", "close": 11.96, "volume": 788.0}, {"date": "2026-01-15", "close": 11.9545, "volume": 519.0}, {"date": "2026-01-16", "close": 11.95, "volume": 1597.0}, {"date": "2026-01-20", "close": 12.0, "volume": 4380.0}, {"date": "2026-01-21", "close": 12.1, "volume": 22831.0}, {"date": "2026-01-22", "close": 12.0, "volume": 15817.0}, {"date": "2026-01-23", "close": 12.05, "volume": 8926.0}, {"date": "2026-01-26", "close": 12.0305, "volume": 3566.0}, {"date": "2026-01-27", "close": 12.0, "volume": 4026.0}, {"date": "2026-01-28", "close": 12.07, "volume": 2944.0}, {"date": "2026-01-29", "close": 12.0, "volume": 11784.0}, {"date": "2026-01-30", "close": 12.09, "volume": 12262.0}, {"date": "2026-02-02", "close": 12.0, "volume": 24867.0}, {"date": "2026-02-03", "close": 12.0, "volume": 3057.0}, {"date": "2026-02-04", "close": 11.98, "volume": 1286.0}, {"date": "2026-02-05", "close": 11.98, "volume": 1257.0}, {"date": "2026-02-06", "close": 11.96, "volume": 3408.0}, {"date": "2026-02-09", "close": 11.91, "volume": 24712.0}, {"date": "2026-02-10", "close": 11.99, "volume": 10311.0}, {"date": "2026-02-11", "close": 11.928, "volume": 29258.0}, {"date": "2026-02-12", "close": 11.91, "volume": 8421.0}, {"date": "2026-02-13", "close": 11.9595, "volume": 1798.0}, {"date": "2026-02-17", "close": 11.926, "volume": 2729.0}, {"date": "2026-02-18", "close": 11.87, "volume": 24869.0}, {"date": "2026-02-19", "close": 10.32, "volume": 17472.0}, {"date": "2026-02-20", "close": 11.1, "volume": 11062.0}, {"date": "2026-02-23", "close": 10.3, "volume": 4515.0}, {"date": "2026-02-24", "close": 6.99, "volume": 96848.0}, {"date": "2026-02-25", "close": 8.65, "volume": 860197.0}, {"date": "2026-02-26", "close": 6.4, "volume": 601566.0}, {"date": "2026-02-27", "close": 4.815, "volume": 1057802.0}, {"date": "2026-03-02", "close": 5.83, "volume": 617267.0}, {"date": "2026-03-03", "close": 5.77, "volume": 309815.0}, {"date": "2026-03-04", "close": 5.24, "volume": 187985.0}, {"date": "2026-03-05", "close": 5.18, "volume": 130740.0}, {"date": "2026-03-06", "close": 5.07, "volume": 83052.0}, {"date": "2026-03-09", "close": 5.39, "volume": 143605.0}, {"date": "2026-03-10", "close": 6.09, "volume": 461598.0}, {"date": "2026-03-11", "close": 5.67, "volume": 358400.0}, {"date": "2026-03-12", "close": 5.34, "volume": 113513.0}, {"date": "2026-03-13", "close": 5.55, "volume": 206316.0}, {"date": "2026-03-16", "close": 5.16, "volume": 229660.0}, {"date": "2026-03-17", "close": 4.83, "volume": 200762.0}, {"date": "2026-03-18", "close": 4.96, "volume": 194152.0}, {"date": "2026-03-19", "close": 5.18, "volume": 322252.0}, {"date": "2026-03-20", "close": 5.78, "volume": 278027.0}, {"date": "2026-03-23", "close": 5.13, "volume": 180442.0}, {"date": "2026-03-24", "close": 6.93, "volume": 947118.0}, {"date": "2026-03-25", "close": 7.33, "volume": 688989.0}, {"date": "2026-03-26", "close": 6.63, "volume": 286734.0}, {"date": "2026-03-27", "close": 6.66, "volume": 273844.0}, {"date": "2026-03-30", "close": 6.48, "volume": 271740.0}, {"date": "2026-03-31", "close": 7.68, "volume": 764729.0}, {"date": "2026-04-01", "close": 7.68, "volume": 438152.0}, {"date": "2026-04-02", "close": 7.18, "volume": 207290.0}, {"date": "2026-04-06", "close": 7.155, "volume": 221793.0}, {"date": "2026-04-07", "close": 7.14, "volume": 97431.0}, {"date": "2026-04-08", "close": 7.25, "volume": 173884.0}, {"date": "2026-04-09", "close": 8.42, "volume": 503344.0}, {"date": "2026-04-10", "close": 8.61, "volume": 398021.0}, {"date": "2026-04-13", "close": 8.74, "volume": 313802.0}, {"date": "2026-04-14", "close": 8.58, "volume": 373065.0}, {"date": "2026-04-15", "close": 9.52, "volume": 694068.0}, {"date": "2026-04-16", "close": 12.2, "volume": 2395446.0}, {"date": "2026-04-17", "close": 11.21, "volume": 1315883.0}, {"date": "2026-04-20", "close": 10.95, "volume": 603723.0}, {"date": "2026-04-21", "close": 10.6, "volume": 536211.0}, {"date": "2026-04-22", "close": 12.46, "volume": 798620.0}, {"date": "2026-04-23", "close": 13.21, "volume": 998401.0}, {"date": "2026-04-24", "close": 13.09, "volume": 1022565.0}, {"date": "2026-04-27", "close": 11.49, "volume": 594189.0}, {"date": "2026-04-28", "close": 10.73, "volume": 453106.0}, {"date": "2026-04-29", "close": 11.17, "volume": 376674.0}, {"date": "2026-04-30", "close": 11.35, "volume": 427356.0}, {"date": "2026-05-01", "close": 11.19, "volume": 297018.0}, {"date": "2026-05-04", "close": 10.95, "volume": 248899.0}, {"date": "2026-05-05", "close": 10.0, "volume": 421167.0}, {"date": "2026-05-06", "close": 9.15, "volume": 744515.0}, {"date": "2026-05-07", "close": 9.81, "volume": 423592.0}, {"date": "2026-05-08", "close": 9.68, "volume": 366508.0}, {"date": "2026-05-11", "close": 10.42, "volume": 318733.0}, {"date": "2026-05-12", "close": 10.34, "volume": 240213.0}, {"date": "2026-05-13", "close": 10.69, "volume": 387676.0}, {"date": "2026-05-14", "close": 10.86, "volume": 296741.0}, {"date": "2026-05-15", "close": 10.58, "volume": 191930.0}, {"date": "2026-05-18", "close": 10.31, "volume": 328102.0}, {"date": "2026-05-19", "close": 10.75, "volume": 180221.0}, {"date": "2026-05-20", "close": 10.04, "volume": 255032.0}, {"date": "2026-05-21", "close": 11.25, "volume": 731903.0}, {"date": "2026-05-22", "close": 11.95, "volume": 829061.0}, {"date": "2026-05-26", "close": 11.07, "volume": 451922.0}, {"date": "2026-05-27", "close": 10.12, "volume": 552880.0}, {"date": "2026-05-28", "close": 10.61, "volume": 450174.0}, {"date": "2026-05-29", "close": 10.08, "volume": 264399.0}, {"date": "2026-06-01", "close": 10.475, "volume": 322359.0}, {"date": "2026-06-02", "close": 10.13, "volume": 456436.0}, {"date": "2026-06-03", "close": 10.0, "volume": 334982.0}, {"date": "2026-06-04", "close": 10.14, "volume": 196768.0}, {"date": "2026-06-05", "close": 9.42, "volume": 319797.0}, {"date": "2026-06-08", "close": 9.9, "volume": 174394.0}, {"date": "2026-06-09", "close": 9.4, "volume": 168848.0}, {"date": "2026-06-10", "close": 9.13, "volume": 188493.0}, {"date": "2026-06-11", "close": 9.4, "volume": 169411.0}, {"date": "2026-06-12", "close": 9.73, "volume": 221929.0}, {"date": "2026-06-15", "close": 9.22, "volume": 328786.0}, {"date": "2026-06-16", "close": 9.43, "volume": 174254.0}, {"date": "2026-06-17", "close": 9.67, "volume": 320738.0}, {"date": "2026-06-18", "close": 11.25, "volume": 4417987.0}, {"date": "2026-06-22", "close": 10.7, "volume": 485935.0}, {"date": "2026-06-23", "close": 11.57, "volume": 616832.0}, {"date": "2026-06-24", "close": 9.94, "volume": 640025.0}, {"date": "2026-06-25", "close": 10.01, "volume": 204309.0}, {"date": "2026-06-26", "close": 9.89, "volume": 181353.0}, {"date": "2026-06-29", "close": 9.62, "volume": 163697.0}, {"date": "2026-06-30", "close": 9.61, "volume": 133785.0}, {"date": "2026-07-01", "close": 9.56, "volume": 147773.0}, {"date": "2026-07-02", "close": 8.86, "volume": 328684.0}, {"date": "2026-07-06", "close": 7.87, "volume": 532095.0}, {"date": "2026-07-07", "close": 7.41, "volume": 286215.0}, {"date": "2026-07-08", "close": 7.26, "volume": 264606.0}, {"date": "2026-07-09", "close": 7.06, "volume": 279008.0}, {"date": "2026-07-10", "close": 6.8, "volume": 384657.0}, {"date": "2026-07-13", "close": 6.33, "volume": 333321.0}, {"date": "2026-07-14", "close": 6.26, "volume": 314570.0}, {"date": "2026-07-15", "close": 5.95, "volume": 353226.0}, {"date": "2026-07-16", "close": 5.48, "volume": 415460.0}, {"date": "2026-07-17", "close": 5.61, "volume": 344423.0}, {"date": "2026-07-20", "close": 5.41, "volume": 339831.0}, {"date": "2026-07-21", "close": 5.88, "volume": 558309.0}, {"date": "2026-07-22", "close": 6.51, "volume": 708221.0}, {"date": "2026-07-23", "close": 6.01, "volume": 406115.0}, {"date": "2026-07-24", "close": 5.39, "volume": 330040.0}, {"date": "2026-07-27", "close": 5.505, "volume": 206803.0}, {"date": "2026-07-28", "close": 5.44, "volume": 460576.0}, {"date": "2026-07-29", "close": 5.62, "volume": 395334.0}, {"date": "2026-07-30", "close": 5.77, "volume": 405686.0}, {"date": "2026-07-31", "close": 5.7, "volume": 2147890.0}, {"date": "2026-08-03", "close": 6.17, "volume": 503056.0}, {"date": "2026-08-04", "close": 6.7, "volume": 508748.0}, {"date": "2026-08-05", "close": 6.72, "volume": 592951.0}, {"date": "2026-08-06", "close": 7.01, "volume": 339653.0}, {"date": "2026-08-07", "close": 7.77, "volume": 594577.0}, {"date": "2026-08-10", "close": 7.8, "volume": 299730.0}, {"date": "2026-08-11", "close": 7.84, "volume": 200335.0}, {"date": "2026-08-12", "close": 7.77, "volume": 241483.0}, {"date": "2026-08-13", "close": 7.84, "volume": 204890.0}, {"date": "2026-08-14", "close": 8.0, "volume": 209839.0}, {"date": "2026-08-17", "close": 7.62, "volume": 230054.0}, {"date": "2026-08-18", "close": 7.8, "volume": 190977.0}, {"date": "2026-08-19", "close": 7.59, "volume": 232656.0}, {"date": "2026-08-20", "close": 7.38, "volume": 279141.0}, {"date": "2026-08-21", "close": 7.29, "volume": 268188.0}, {"date": "2026-08-24", "close": 7.07, "volume": 413857.0}, {"date": "2026-08-25", "close": 7.2, "volume": 324588.0}, {"date": "2026-08-26", "close": 7.01, "volume": 329488.0}, {"date": "2026-08-27", "close": 7.17, "volume": 227735.0}, {"date": "2026-08-28", "close": 6.76, "volume": 170366.0}, {"date": "2026-08-31", "close": 6.99, "volume": 234018.0}, {"date": "2026-09-01", "close": 6.65, "volume": 257293.0}, {"date": "2026-09-02", "close": 6.95, "volume": 392086.0}, {"date": "2026-09-03", "close": 6.8, "volume": 268945.0}, {"date": "2026-09-04", "close": 6.76, "volume": 184830.0}, {"date": "2026-09-08", "close": 6.65, "volume": 333198.0}, {"date": "2026-09-09", "close": 6.59, "volume": 234619.0}], "refreshing": true}