{"ticker": "ORIQ", "overview": {"name": "Origin Investment Corp I - Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ORIQ", "has_prices": true, "as_of": "2026-09-22", "last": 10.405, "prev_close": 10.41, "change": -0.005000000000000782, "change_pct": -0.00048030739673398477, "session_volume": 4607.0, "vwap_5": 10.409578445546547, "vwap_20": 10.36615128005445, "vwap_60": 10.361816284778213, "vwap_250": 10.20637960236072, "high_52w": 10.41, "low_52w": 10.11, "avg_volume_20": 22753.8, "sessions": 261, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000563", "src": "13DG", "ticker": "ORIQ", "cik": "2044523", "company": "Origin Investment Corp I", "company_raw": "Origin Investment Corp I", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. moves to a 14.92% passive stake in ORIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000563-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001167557-26-000056", "src": "13DG", "ticker": "ORIQ", "cik": "2044523", "company": "Origin Investment Corp I", "company_raw": "Origin Investment Corp I", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.88% passive stake in ORIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000056-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001140361-26-015599", "src": "13DG", "ticker": "ORIQ", "cik": "2044523", "company": "Origin Investment Corp I", "company_raw": "Origin Investment Corp I", "who": "Origin Investment Corp I", "who_key": "Origin Investment Corp I", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Origin Investment Corp I adjusts its stake in ORIQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2044523/0001140361-26-015599-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000563", "src": "13DG", "ticker": "ORIQ", "cik": "2044523", "company": "Origin Investment Corp I", "company_raw": "Origin Investment Corp I", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Karpus Management, Inc. moves to a 14.92% passive stake in ORIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000563-index.htm", "trade_date": "2026-07-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001167557-26-000056", "src": "13DG", "ticker": "ORIQ", "cik": "2044523", "company": "Origin Investment Corp I", "company_raw": "Origin Investment Corp I", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "AQR CAPITAL MANAGEMENT LLC moves to a 4.88% passive stake in ORIQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000056-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251444}, {"id": "13DG-0001140361-26-015599", "src": "13DG", "ticker": "ORIQ", "cik": "2044523", "company": "Origin Investment Corp I", "company_raw": "Origin Investment Corp I", "who": "Origin Investment Corp I", "who_key": "Origin Investment Corp I", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Origin Investment Corp I adjusts its stake in ORIQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2044523/0001140361-26-015599-index.htm", "trade_date": "2026-04-20", "timestamp": "2026-04-20", "mins": 283124}], "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": "Origin Investment Corp I - Redeemable Warrant", "new_value": "Origin Investment Corp I", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002044523", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002044523", "applied": 1, "detected_at": "2026-10-26T18:52:41.120871"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ORIQU", "new_value": "Origin Investment Corp I - Units", "effective": "", "evidence": "ORIQU is listed again under the same company (Origin Investment Corp I - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.941233"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ORIQW", "new_value": "Origin Investment Corp I - Redeemable Warrant", "effective": "", "evidence": "ORIQW is listed again under the same company (Origin Investment Corp I - Redeemable Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.632410"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "ORIQ", "new_value": "Origin Investment Corp I - Ordinary Shares", "effective": "", "evidence": "ORIQ is listed again under the same company (Origin Investment Corp I - Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.632325"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "ORIQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-09-09", "close": 10.0, "volume": 245203.0}, {"date": "2025-09-10", "close": 10.0, "volume": null}, {"date": "2025-09-11", "close": 10.0, "volume": 800190.0}, {"date": "2025-09-12", "close": 10.0, "volume": 296.0}, {"date": "2025-09-15", "close": 10.0, "volume": 2779.0}, {"date": "2025-09-16", "close": 10.01, "volume": 514198.0}, {"date": "2025-09-17", "close": 10.0, "volume": 556373.0}, {"date": "2025-09-18", "close": 10.01, "volume": 211291.0}, {"date": "2025-09-19", "close": 10.02, "volume": 294627.0}, {"date": "2025-09-22", "close": 10.01, "volume": 13661.0}, {"date": "2025-09-23", "close": 10.01, "volume": 12933.0}, {"date": "2025-09-24", "close": 10.015, "volume": 15338.0}, {"date": "2025-09-25", "close": 10.015, "volume": 1870.0}, {"date": "2025-09-26", "close": 10.03, "volume": 2599.0}, {"date": "2025-09-29", "close": 10.04, "volume": 80491.0}, {"date": "2025-09-30", "close": 10.05, "volume": 103848.0}, {"date": "2025-10-01", "close": 10.03, "volume": 32732.0}, {"date": "2025-10-02", "close": 10.05, "volume": 5125.0}, {"date": "2025-10-03", "close": 10.03, "volume": 78149.0}, {"date": "2025-10-06", "close": 10.05, "volume": 20399.0}, {"date": "2025-10-07", "close": 10.05, "volume": 7728.0}, {"date": "2025-10-08", "close": 10.06, "volume": 248138.0}, {"date": "2025-10-09", "close": 10.06, "volume": 11380.0}, {"date": "2025-10-10", "close": 10.08, "volume": 43264.0}, {"date": "2025-10-13", "close": 10.1, "volume": 642.0}, {"date": "2025-10-14", "close": 10.1, "volume": null}, {"date": "2025-10-15", "close": 10.095, "volume": 10542.0}, {"date": "2025-10-16", "close": 10.095, "volume": null}, {"date": "2025-10-17", "close": 10.11, "volume": 429.0}, {"date": "2025-10-20", "close": 10.11, "volume": 328.0}, {"date": "2025-10-21", "close": 10.11, "volume": 336.0}, {"date": "2025-10-22", "close": 10.11, "volume": 4205.0}, {"date": "2025-10-23", "close": 10.11, "volume": null}, {"date": "2025-10-24", "close": 10.11, "volume": null}, {"date": "2025-10-27", "close": 10.1, "volume": 4132.0}, {"date": "2025-10-28", "close": 10.12, "volume": 105.0}, {"date": "2025-10-29", "close": 10.11, "volume": 10235.0}, {"date": "2025-10-30", "close": 10.12, "volume": 4416.0}, {"date": "2025-10-31", "close": 10.13, "volume": 18276.0}, {"date": "2025-11-03", "close": 10.14, "volume": 5957.0}, {"date": "2025-11-04", "close": 10.15, "volume": 19894.0}, {"date": "2025-11-05", "close": 10.19, "volume": 20940.0}, {"date": "2025-11-06", "close": 10.16, "volume": 7189.0}, {"date": "2025-11-07", "close": 10.16, "volume": 509.0}, {"date": "2025-11-10", "close": 10.16, "volume": 357.0}, {"date": "2025-11-11", "close": 10.16, "volume": 303.0}, {"date": "2025-11-12", "close": 10.18, "volume": 50618.0}, {"date": "2025-11-13", "close": 10.18, "volume": 134.0}, {"date": "2025-11-14", "close": 10.1611, "volume": 858.0}, {"date": "2025-11-17", "close": 10.18, "volume": 124.0}, {"date": "2025-11-18", "close": 10.18, "volume": 115.0}, {"date": "2025-11-19", "close": 10.18, "volume": 104.0}, {"date": "2025-11-20", "close": 10.18, "volume": 114.0}, {"date": "2025-11-21", "close": 10.18, "volume": 113.0}, {"date": "2025-11-24", "close": 10.17, "volume": 25202.0}, {"date": "2025-11-25", "close": 10.18, "volume": 127.0}, {"date": "2025-11-26", "close": 10.18, "volume": 102.0}, {"date": "2025-11-28", "close": 10.18, "volume": 119.0}, {"date": "2025-12-01", "close": 10.18, "volume": 400.0}, {"date": "2025-12-02", "close": 10.16, "volume": 3766.0}, {"date": "2025-12-03", "close": 10.16, "volume": null}, {"date": "2025-12-04", "close": 10.16, "volume": null}, {"date": "2025-12-05", "close": 10.18, "volume": 10869.0}, {"date": "2025-12-08", "close": 10.136, "volume": 1301.0}, {"date": "2025-12-09", "close": 10.16, "volume": 3270.0}, {"date": "2025-12-10", "close": 10.16, "volume": 106.0}, {"date": "2025-12-11", "close": 10.16, "volume": 232.0}, {"date": "2025-12-12", "close": 10.16, "volume": null}, {"date": "2025-12-15", "close": 10.1401, "volume": 117.0}, {"date": "2025-12-16", "close": 10.15, "volume": 43607.0}, {"date": "2025-12-17", "close": 10.15, "volume": null}, {"date": "2025-12-18", "close": 10.15, "volume": null}, {"date": "2025-12-19", "close": 10.12, "volume": 59207.0}, {"date": "2025-12-22", "close": 10.11, "volume": 202.0}, {"date": "2025-12-23", "close": 10.12, "volume": 25001.0}, {"date": "2025-12-24", "close": 10.12, "volume": 33113.0}, {"date": "2025-12-26", "close": 10.12, "volume": null}, {"date": "2025-12-29", "close": 10.12, "volume": 63160.0}, {"date": "2025-12-30", "close": 10.12, "volume": 50310.0}, {"date": "2025-12-31", "close": 10.12, "volume": null}, {"date": "2026-01-02", "close": 10.12, "volume": null}, {"date": "2026-01-05", "close": 10.11, "volume": 50023.0}, {"date": "2026-01-06", "close": 10.11, "volume": null}, {"date": "2026-01-07", "close": 10.11, "volume": null}, {"date": "2026-01-08", "close": 10.11, "volume": null}, {"date": "2026-01-09", "close": 10.11, "volume": null}, {"date": "2026-01-12", "close": 10.11, "volume": null}, {"date": "2026-01-13", "close": 10.11, "volume": null}, {"date": "2026-01-14", "close": 10.11, "volume": null}, {"date": "2026-01-15", "close": 10.14, "volume": 38825.0}, {"date": "2026-01-16", "close": 10.14, "volume": null}, {"date": "2026-01-20", "close": 10.16, "volume": 143.0}, {"date": "2026-01-21", "close": 10.16, "volume": 3534.0}, {"date": "2026-01-22", "close": 10.19, "volume": 100300.0}, {"date": "2026-01-23", "close": 10.2, "volume": 206001.0}, {"date": "2026-01-26", "close": 10.2, "volume": null}, {"date": "2026-01-27", "close": 10.2, "volume": null}, {"date": "2026-01-28", "close": 10.2, "volume": null}, {"date": "2026-01-29", "close": 10.2, "volume": null}, {"date": "2026-01-30", "close": 10.1999, "volume": 120.0}, {"date": "2026-02-02", "close": 10.1999, "volume": null}, {"date": "2026-02-03", "close": 10.22, "volume": 41000.0}, {"date": "2026-02-04", "close": 10.2, "volume": 2202.0}, {"date": "2026-02-05", "close": 10.1999, "volume": 8406.0}, {"date": "2026-02-06", "close": 10.1999, "volume": null}, {"date": "2026-02-09", "close": 10.188, "volume": 4004.0}, {"date": "2026-02-10", "close": 10.16, "volume": 7050.0}, {"date": "2026-02-11", "close": 10.18, "volume": 65729.0}, {"date": "2026-02-12", "close": 10.2, "volume": 104.0}, {"date": "2026-02-13", "close": 10.2, "volume": 50200.0}, {"date": "2026-02-17", "close": 10.2, "volume": null}, {"date": "2026-02-18", "close": 10.2, "volume": 2242.0}, {"date": "2026-02-19", "close": 10.2, "volume": 300.0}, {"date": "2026-02-20", "close": 10.2, "volume": 300.0}, {"date": "2026-02-23", "close": 10.21, "volume": 16033.0}, {"date": "2026-02-24", "close": 10.22, "volume": 18702.0}, {"date": "2026-02-25", "close": 10.21, "volume": 1886.0}, {"date": "2026-02-26", "close": 10.22, "volume": 1010.0}, {"date": "2026-02-27", "close": 10.22, "volume": 107.0}, {"date": "2026-03-02", "close": 10.22, "volume": 7505.0}, {"date": "2026-03-03", "close": 10.22, "volume": null}, {"date": "2026-03-04", "close": 10.22, "volume": null}, {"date": "2026-03-05", "close": 10.22, "volume": null}, {"date": "2026-03-06", "close": 10.22, "volume": null}, {"date": "2026-03-09", "close": 10.22, "volume": null}, {"date": "2026-03-10", "close": 10.22, "volume": null}, {"date": "2026-03-11", "close": 10.22, "volume": null}, {"date": "2026-03-12", "close": 10.22, "volume": null}, {"date": "2026-03-13", "close": 10.22, "volume": null}, {"date": "2026-03-16", "close": 10.18, "volume": 1301.0}, {"date": "2026-03-17", "close": 10.18, "volume": null}, {"date": "2026-03-18", "close": 10.18, "volume": 125.0}, {"date": "2026-03-19", "close": 10.18, "volume": null}, {"date": "2026-03-20", "close": 10.18, "volume": null}, {"date": "2026-03-23", "close": 10.19, "volume": 6200.0}, {"date": "2026-03-24", "close": 10.19, "volume": null}, {"date": "2026-03-25", "close": 10.18, "volume": 1000.0}, {"date": "2026-03-26", "close": 10.18, "volume": null}, {"date": "2026-03-27", "close": 10.2, "volume": 158587.0}, {"date": "2026-03-30", "close": 10.2, "volume": null}, {"date": "2026-03-31", "close": 10.2, "volume": null}, {"date": "2026-04-01", "close": 10.2, "volume": null}, {"date": "2026-04-02", "close": 10.2, "volume": null}, {"date": "2026-04-06", "close": 10.2, "volume": null}, {"date": "2026-04-07", "close": 10.2, "volume": null}, {"date": "2026-04-08", "close": 10.2, "volume": null}, {"date": "2026-04-09", "close": 10.2, "volume": null}, {"date": "2026-04-10", "close": 10.22, "volume": 2726.0}, {"date": "2026-04-13", "close": 10.2, "volume": 47274.0}, {"date": "2026-04-14", "close": 10.2, "volume": null}, {"date": "2026-04-15", "close": 10.2, "volume": null}, {"date": "2026-04-16", "close": 10.2, "volume": null}, {"date": "2026-04-17", "close": 10.2, "volume": null}, {"date": "2026-04-20", "close": 10.2, "volume": null}, {"date": "2026-04-21", "close": 10.2, "volume": null}, {"date": "2026-04-22", "close": 10.2, "volume": null}, {"date": "2026-04-23", "close": 10.2, "volume": null}, {"date": "2026-04-24", "close": 10.24, "volume": 17924.0}, {"date": "2026-04-27", "close": 10.24, "volume": null}, {"date": "2026-04-28", "close": 10.24, "volume": null}, {"date": "2026-04-29", "close": 10.24, "volume": null}, {"date": "2026-04-30", "close": 10.24, "volume": null}, {"date": "2026-05-01", "close": 10.24, "volume": null}, {"date": "2026-05-04", "close": 10.24, "volume": 520.0}, {"date": "2026-05-05", "close": 10.24, "volume": null}, {"date": "2026-05-06", "close": 10.24, "volume": null}, {"date": "2026-05-07", "close": 10.24, "volume": 22927.0}, {"date": "2026-05-08", "close": 10.25, "volume": 4009.0}, {"date": "2026-05-11", "close": 10.25, "volume": 6000.0}, {"date": "2026-05-12", "close": 10.25, "volume": 1000.0}, {"date": "2026-05-13", "close": 10.26, "volume": 62400.0}, {"date": "2026-05-14", "close": 10.28, "volume": 329824.0}, {"date": "2026-05-15", "close": 10.26, "volume": 600.0}, {"date": "2026-05-18", "close": 10.26, "volume": null}, {"date": "2026-05-19", "close": 10.26, "volume": null}, {"date": "2026-05-20", "close": 10.26, "volume": null}, {"date": "2026-05-21", "close": 10.26, "volume": null}, {"date": "2026-05-22", "close": 10.28, "volume": 18100.0}, {"date": "2026-05-26", "close": 10.28, "volume": null}, {"date": "2026-05-27", "close": 10.28, "volume": 106.0}, {"date": "2026-05-28", "close": 10.29, "volume": 15630.0}, {"date": "2026-05-29", "close": 10.3, "volume": 362912.0}, {"date": "2026-06-01", "close": 10.3, "volume": 5265.0}, {"date": "2026-06-02", "close": 10.3, "volume": null}, {"date": "2026-06-03", "close": 10.31, "volume": 39906.0}, {"date": "2026-06-04", "close": 10.305, "volume": 5000.0}, {"date": "2026-06-05", "close": 10.305, "volume": null}, {"date": "2026-06-08", "close": 10.305, "volume": null}, {"date": "2026-06-09", "close": 10.305, "volume": null}, {"date": "2026-06-10", "close": 10.305, "volume": null}, {"date": "2026-06-11", "close": 10.305, "volume": null}, {"date": "2026-06-12", "close": 10.305, "volume": null}, {"date": "2026-06-15", "close": 10.31, "volume": 1423.0}, {"date": "2026-06-16", "close": 10.31, "volume": null}, {"date": "2026-06-17", "close": 10.32, "volume": 2000.0}, {"date": "2026-06-18", "close": 10.32, "volume": null}, {"date": "2026-06-22", "close": 10.32, "volume": null}, {"date": "2026-06-23", "close": 10.32, "volume": 824.0}, {"date": "2026-06-24", "close": 10.32, "volume": null}, {"date": "2026-06-25", "close": 10.32, "volume": null}, {"date": "2026-06-26", "close": 10.32, "volume": null}, {"date": "2026-06-29", "close": 10.32, "volume": null}, {"date": "2026-06-30", "close": 10.31, "volume": 20111.0}, {"date": "2026-07-01", "close": 10.31, "volume": null}, {"date": "2026-07-02", "close": 10.305, "volume": 957.0}, {"date": "2026-07-06", "close": 10.31, "volume": 998.0}, {"date": "2026-07-07", "close": 10.32, "volume": 209.0}, {"date": "2026-07-08", "close": 10.32, "volume": null}, {"date": "2026-07-09", "close": 10.32, "volume": null}, {"date": "2026-07-10", "close": 10.32, "volume": null}, {"date": "2026-07-13", "close": 10.32, "volume": null}, {"date": "2026-07-14", "close": 10.32, "volume": null}, {"date": "2026-07-15", "close": 10.33, "volume": 107.0}, {"date": "2026-07-16", "close": 10.33, "volume": null}, {"date": "2026-07-17", "close": 10.33, "volume": null}, {"date": "2026-07-20", "close": 10.33, "volume": null}, {"date": "2026-07-21", "close": 10.33, "volume": null}, {"date": "2026-07-22", "close": 10.33, "volume": null}, {"date": "2026-07-23", "close": 10.33, "volume": null}, {"date": "2026-07-24", "close": 10.33, "volume": null}, {"date": "2026-07-27", "close": 10.33, "volume": null}, {"date": "2026-07-28", "close": 10.33, "volume": null}, {"date": "2026-07-29", "close": 10.34, "volume": 11821.0}, {"date": "2026-07-30", "close": 10.34, "volume": 13066.0}, {"date": "2026-07-31", "close": 10.34, "volume": null}, {"date": "2026-08-03", "close": 10.34, "volume": null}, {"date": "2026-08-04", "close": 10.34, "volume": null}, {"date": "2026-08-05", "close": 10.34, "volume": null}, {"date": "2026-08-06", "close": 10.35, "volume": 309.0}, {"date": "2026-08-07", "close": 10.35, "volume": null}, {"date": "2026-08-10", "close": 10.31, "volume": 5132.0}, {"date": "2026-08-11", "close": 10.35, "volume": 25456.0}, {"date": "2026-08-12", "close": 10.37, "volume": 21218.0}, {"date": "2026-08-13", "close": 10.34, "volume": 610.0}, {"date": "2026-08-14", "close": 10.34, "volume": 15015.0}, {"date": "2026-08-17", "close": 10.37, "volume": 1504.0}, {"date": "2026-08-18", "close": 10.37, "volume": null}, {"date": "2026-08-19", "close": 10.37, "volume": null}, {"date": "2026-08-20", "close": 10.38, "volume": 63241.0}, {"date": "2026-08-21", "close": 10.38, "volume": null}, {"date": "2026-08-24", "close": 10.35, "volume": 3913.0}, {"date": "2026-08-25", "close": 10.35, "volume": null}, {"date": "2026-08-26", "close": 10.35, "volume": null}, {"date": "2026-08-27", "close": 10.35, "volume": 20006.0}, {"date": "2026-08-28", "close": 10.39, "volume": 35820.0}, {"date": "2026-08-31", "close": 10.39, "volume": null}, {"date": "2026-09-01", "close": 10.4, "volume": 6004.0}, {"date": "2026-09-02", "close": 10.4, "volume": null}, {"date": "2026-09-03", "close": 10.4, "volume": null}, {"date": "2026-09-04", "close": 10.4, "volume": null}, {"date": "2026-09-08", "close": 10.4, "volume": null}, {"date": "2026-09-09", "close": 10.41, "volume": 13232.0}, {"date": "2026-09-10", "close": 10.4, "volume": 221.0}, {"date": "2026-09-11", "close": 10.34, "volume": 151863.0}, {"date": "2026-09-14", "close": 10.37, "volume": 19206.0}, {"date": "2026-09-15", "close": 10.41, "volume": 4617.0}, {"date": "2026-09-16", "close": 10.41, "volume": null}, {"date": "2026-09-17", "close": 10.41, "volume": 50036.0}, {"date": "2026-09-18", "close": 10.41, "volume": null}, {"date": "2026-09-21", "close": 10.41, "volume": null}, {"date": "2026-09-22", "close": 10.405, "volume": 4607.0}], "refreshing": true}