{"ticker": "TVA", "overview": {"name": "Texas Ventures Acquisition III Corp - Class A Ordinary Share", "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": "TVA", "has_prices": true, "as_of": "2026-09-23", "last": 10.56, "prev_close": 10.565, "change": -0.004999999999999005, "change_pct": -0.0004732607666823479, "session_volume": 14917.0, "vwap_5": 10.575627756575555, "vwap_20": 10.551423129069546, "vwap_60": 10.550463184689997, "vwap_250": 10.761006767693049, "high_52w": 11.12, "low_52w": 10.31, "avg_volume_20": 560182.5, "sessions": 340, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000147", "src": "13DG", "ticker": "TVA", "cik": "2033991", "company": "Texas Ventures Acquisition III Corp", "company_raw": "Texas Ventures Acquisition III Corp", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC takes a 5.18% passive stake in TVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000147-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001604488-26-000072", "src": "13DG", "ticker": "TVA", "cik": "2033991", "company": "Texas Ventures Acquisition III Corp", "company_raw": "Texas Ventures Acquisition III Corp", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "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": "First Trust Capital Management L.P. moves to a 2.38% passive stake in TVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000072-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000147", "src": "13DG", "ticker": "TVA", "cik": "2033991", "company": "Texas Ventures Acquisition III Corp", "company_raw": "Texas Ventures Acquisition III Corp", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC takes a 5.18% passive stake in TVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000147-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001604488-26-000072", "src": "13DG", "ticker": "TVA", "cik": "2033991", "company": "Texas Ventures Acquisition III Corp", "company_raw": "Texas Ventures Acquisition III Corp", "who": "First Trust Capital Management L.P.", "who_key": "First Trust Capital Management L.P.", "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": "First Trust Capital Management L.P. moves to a 2.38% passive stake in TVA", "source_url": "https://www.sec.gov/Archives/edgar/data/1604488/0001604488-26-000072-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247128}], "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": "Texas Ventures Acquisition III Corp - Unit", "new_value": "Texas Ventures Acquisition III Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002033991", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002033991", "applied": 1, "detected_at": "2026-10-28T09:28:50.812169"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TVACU", "new_value": "Texas Ventures Acquisition III Corp - Unit", "effective": "", "evidence": "TVACU is listed again under the same company (Texas Ventures Acquisition III Corp - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.986049"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TVA", "new_value": "Texas Ventures Acquisition III Corp - Class A Ordinary Share", "effective": "", "evidence": "TVA is listed again under the same company (Texas Ventures Acquisition III Corp - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.985975"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TVACW", "new_value": "Texas Ventures Acquisition III Corp - Warrants", "effective": "", "evidence": "TVACW is listed again under the same company (Texas Ventures Acquisition III Corp - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.662924"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TVA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-05-16", "close": 9.99, "volume": 1003812.0}, {"date": "2025-05-19", "close": 9.99, "volume": 11071.0}, {"date": "2025-05-20", "close": 9.99, "volume": null}, {"date": "2025-05-21", "close": 9.98, "volume": 250011.0}, {"date": "2025-05-22", "close": 9.98, "volume": 492122.0}, {"date": "2025-05-23", "close": 9.99, "volume": 106791.0}, {"date": "2025-05-27", "close": 9.985, "volume": 30060.0}, {"date": "2025-05-28", "close": 10.0, "volume": 255909.0}, {"date": "2025-05-29", "close": 9.98, "volume": 2647.0}, {"date": "2025-05-30", "close": 10.0, "volume": 904011.0}, {"date": "2025-06-02", "close": 10.01, "volume": 73506.0}, {"date": "2025-06-03", "close": 10.04, "volume": 229957.0}, {"date": "2025-06-04", "close": 10.05, "volume": 2267.0}, {"date": "2025-06-05", "close": 10.04, "volume": 22082.0}, {"date": "2025-06-06", "close": 10.06, "volume": 20102.0}, {"date": "2025-06-09", "close": 10.07, "volume": 330736.0}, {"date": "2025-06-10", "close": 10.06, "volume": 71131.0}, {"date": "2025-06-11", "close": 10.07, "volume": 1539.0}, {"date": "2025-06-12", "close": 10.06, "volume": 339592.0}, {"date": "2025-06-13", "close": 10.08, "volume": 1127.0}, {"date": "2025-06-16", "close": 10.09, "volume": 1161.0}, {"date": "2025-06-17", "close": 10.06, "volume": 5547.0}, {"date": "2025-06-18", "close": 10.09, "volume": 116457.0}, {"date": "2025-06-20", "close": 10.11, "volume": 33909.0}, {"date": "2025-06-23", "close": 10.095, "volume": 5533.0}, {"date": "2025-06-24", "close": 10.115, "volume": 11022.0}, {"date": "2025-06-25", "close": 10.08, "volume": 20635.0}, {"date": "2025-06-26", "close": 10.07, "volume": 12080.0}, {"date": "2025-06-27", "close": 10.07, "volume": 5803.0}, {"date": "2025-06-30", "close": 10.09, "volume": 2489.0}, {"date": "2025-07-01", "close": 10.07, "volume": 99728.0}, {"date": "2025-07-02", "close": 10.09, "volume": 104925.0}, {"date": "2025-07-03", "close": 10.09, "volume": 10701.0}, {"date": "2025-07-07", "close": 10.09, "volume": 406682.0}, {"date": "2025-07-08", "close": 10.09, "volume": 441.0}, {"date": "2025-07-09", "close": 10.09, "volume": 2570.0}, {"date": "2025-07-10", "close": 10.08, "volume": 1085.0}, {"date": "2025-07-11", "close": 10.09, "volume": 23953.0}, {"date": "2025-07-14", "close": 10.09, "volume": 101774.0}, {"date": "2025-07-15", "close": 10.07, "volume": 100273.0}, {"date": "2025-07-16", "close": 10.07, "volume": 2519.0}, {"date": "2025-07-17", "close": 10.07, "volume": 470.0}, {"date": "2025-07-18", "close": 10.08, "volume": 10793.0}, {"date": "2025-07-21", "close": 10.15, "volume": 32450.0}, {"date": "2025-07-22", "close": 10.13, "volume": 197354.0}, {"date": "2025-07-23", "close": 10.13, "volume": 662.0}, {"date": "2025-07-24", "close": 10.13, "volume": 254.0}, {"date": "2025-07-25", "close": 10.13, "volume": 360.0}, {"date": "2025-07-28", "close": 10.14, "volume": 232.0}, {"date": "2025-07-29", "close": 10.13, "volume": 641.0}, {"date": "2025-07-30", "close": 10.13, "volume": null}, {"date": "2025-07-31", "close": 10.14, "volume": 32063.0}, {"date": "2025-08-01", "close": 10.11, "volume": 3527.0}, {"date": "2025-08-04", "close": 10.11, "volume": null}, {"date": "2025-08-05", "close": 10.11, "volume": null}, {"date": "2025-08-06", "close": 10.11, "volume": null}, {"date": "2025-08-07", "close": 10.1135, "volume": 1772.0}, {"date": "2025-08-08", "close": 10.1135, "volume": null}, {"date": "2025-08-11", "close": 10.1135, "volume": null}, {"date": "2025-08-12", "close": 10.1135, "volume": null}, {"date": "2025-08-13", "close": 10.13, "volume": 50120.0}, {"date": "2025-08-14", "close": 10.12, "volume": 5626.0}, {"date": "2025-08-15", "close": 10.12, "volume": null}, {"date": "2025-08-18", "close": 10.12, "volume": null}, {"date": "2025-08-19", "close": 10.12, "volume": 240.0}, {"date": "2025-08-20", "close": 10.15, "volume": 487.0}, {"date": "2025-08-21", "close": 10.1268, "volume": 436.0}, {"date": "2025-08-22", "close": 10.1268, "volume": null}, {"date": "2025-08-25", "close": 10.125, "volume": 1559.0}, {"date": "2025-08-26", "close": 10.11, "volume": 273554.0}, {"date": "2025-08-27", "close": 10.13, "volume": 813.0}, {"date": "2025-08-28", "close": 10.13, "volume": 508.0}, {"date": "2025-08-29", "close": 10.13, "volume": null}, {"date": "2025-09-02", "close": 10.13, "volume": null}, {"date": "2025-09-03", "close": 10.13, "volume": null}, {"date": "2025-09-04", "close": 10.12, "volume": 185993.0}, {"date": "2025-09-05", "close": 10.12, "volume": 1351.0}, {"date": "2025-09-08", "close": 10.12, "volume": null}, {"date": "2025-09-09", "close": 10.1263, "volume": 145018.0}, {"date": "2025-09-10", "close": 10.11, "volume": 2024.0}, {"date": "2025-09-11", "close": 10.11, "volume": 12042.0}, {"date": "2025-09-12", "close": 10.11, "volume": 159.0}, {"date": "2025-09-15", "close": 10.12, "volume": 1151.0}, {"date": "2025-09-16", "close": 10.12, "volume": 25150.0}, {"date": "2025-09-17", "close": 10.13, "volume": 50369.0}, {"date": "2025-09-18", "close": 10.13, "volume": null}, {"date": "2025-09-19", "close": 10.13, "volume": 1514.0}, {"date": "2025-09-22", "close": 10.13, "volume": 1337.0}, {"date": "2025-09-23", "close": 10.13, "volume": 1349.0}, {"date": "2025-09-24", "close": 10.13, "volume": 4219.0}, {"date": "2025-09-25", "close": 10.73, "volume": 6478325.0}, {"date": "2025-09-26", "close": 10.65, "volume": 626476.0}, {"date": "2025-09-29", "close": 10.7, "volume": 922474.0}, {"date": "2025-09-30", "close": 10.71, "volume": 394839.0}, {"date": "2025-10-01", "close": 10.68, "volume": 145628.0}, {"date": "2025-10-02", "close": 10.7, "volume": 196793.0}, {"date": "2025-10-03", "close": 10.745, "volume": 167265.0}, {"date": "2025-10-06", "close": 10.77, "volume": 112790.0}, {"date": "2025-10-07", "close": 10.74, "volume": 34128.0}, {"date": "2025-10-08", "close": 11.39, "volume": 3490277.0}, {"date": "2025-10-09", "close": 11.45, "volume": 1629645.0}, {"date": "2025-10-10", "close": 11.26, "volume": 296661.0}, {"date": "2025-10-13", "close": 11.38, "volume": 426872.0}, {"date": "2025-10-14", "close": 11.65, "volume": 623346.0}, {"date": "2025-10-15", "close": 11.44, "volume": 371540.0}, {"date": "2025-10-16", "close": 11.2, "volume": 270846.0}, {"date": "2025-10-17", "close": 11.19, "volume": 190491.0}, {"date": "2025-10-20", "close": 11.18, "volume": 136538.0}, {"date": "2025-10-21", "close": 11.19, "volume": 119938.0}, {"date": "2025-10-22", "close": 11.11, "volume": 78952.0}, {"date": "2025-10-23", "close": 11.13, "volume": 85864.0}, {"date": "2025-10-24", "close": 11.05, "volume": 57098.0}, {"date": "2025-10-27", "close": 11.09, "volume": 129646.0}, {"date": "2025-10-28", "close": 11.26, "volume": 269877.0}, {"date": "2025-10-29", "close": 11.02, "volume": 216736.0}, {"date": "2025-10-30", "close": 11.01, "volume": 187003.0}, {"date": "2025-10-31", "close": 10.95, "volume": 365167.0}, {"date": "2025-11-03", "close": 10.9, "volume": 101333.0}, {"date": "2025-11-04", "close": 10.97, "volume": 211938.0}, {"date": "2025-11-05", "close": 11.04, "volume": 50780.0}, {"date": "2025-11-06", "close": 10.96, "volume": 101401.0}, {"date": "2025-11-07", "close": 10.95, "volume": 79465.0}, {"date": "2025-11-10", "close": 11.01, "volume": 24597.0}, {"date": "2025-11-11", "close": 11.12, "volume": 121420.0}, {"date": "2025-11-12", "close": 11.12, "volume": 50542.0}, {"date": "2025-11-13", "close": 11.09, "volume": 142696.0}, {"date": "2025-11-14", "close": 11.05, "volume": 108655.0}, {"date": "2025-11-17", "close": 10.93, "volume": 55685.0}, {"date": "2025-11-18", "close": 10.87, "volume": 25546.0}, {"date": "2025-11-19", "close": 10.92, "volume": 59705.0}, {"date": "2025-11-20", "close": 10.62, "volume": 111958.0}, {"date": "2025-11-21", "close": 10.59, "volume": 174368.0}, {"date": "2025-11-24", "close": 10.66, "volume": 28205.0}, {"date": "2025-11-25", "close": 10.685, "volume": 60212.0}, {"date": "2025-11-26", "close": 10.6849, "volume": 67255.0}, {"date": "2025-11-28", "close": 10.68, "volume": 7011.0}, {"date": "2025-12-01", "close": 10.57, "volume": 155684.0}, {"date": "2025-12-02", "close": 10.51, "volume": 114746.0}, {"date": "2025-12-03", "close": 10.54, "volume": 137449.0}, {"date": "2025-12-04", "close": 10.5044, "volume": 36388.0}, {"date": "2025-12-05", "close": 10.54, "volume": 62623.0}, {"date": "2025-12-08", "close": 10.5272, "volume": 75608.0}, {"date": "2025-12-09", "close": 10.52, "volume": 40571.0}, {"date": "2025-12-10", "close": 10.57, "volume": 95945.0}, {"date": "2025-12-11", "close": 10.53, "volume": 22604.0}, {"date": "2025-12-12", "close": 10.5555, "volume": 75008.0}, {"date": "2025-12-15", "close": 10.51, "volume": 64845.0}, {"date": "2025-12-16", "close": 10.5, "volume": 56507.0}, {"date": "2025-12-17", "close": 10.5145, "volume": 26120.0}, {"date": "2025-12-18", "close": 10.51, "volume": 46973.0}, {"date": "2025-12-19", "close": 10.61, "volume": 104840.0}, {"date": "2025-12-22", "close": 10.59, "volume": 31651.0}, {"date": "2025-12-23", "close": 10.72, "volume": 232335.0}, {"date": "2025-12-24", "close": 10.75, "volume": 23109.0}, {"date": "2025-12-26", "close": 10.69, "volume": 37229.0}, {"date": "2025-12-29", "close": 10.68, "volume": 14232.0}, {"date": "2025-12-30", "close": 10.59, "volume": 79206.0}, {"date": "2025-12-31", "close": 10.65, "volume": 56489.0}, {"date": "2026-01-02", "close": 10.7, "volume": 56197.0}, {"date": "2026-01-05", "close": 10.71, "volume": 24267.0}, {"date": "2026-01-06", "close": 10.77, "volume": 71473.0}, {"date": "2026-01-07", "close": 10.83, "volume": 9110.0}, {"date": "2026-01-08", "close": 10.79, "volume": 8653.0}, {"date": "2026-01-09", "close": 10.82, "volume": 15514.0}, {"date": "2026-01-12", "close": 10.8234, "volume": 77138.0}, {"date": "2026-01-13", "close": 10.75, "volume": 33943.0}, {"date": "2026-01-14", "close": 10.82, "volume": 34513.0}, {"date": "2026-01-15", "close": 10.83, "volume": 43512.0}, {"date": "2026-01-16", "close": 10.64, "volume": 247505.0}, {"date": "2026-01-20", "close": 10.6, "volume": 134226.0}, {"date": "2026-01-21", "close": 10.57, "volume": 78708.0}, {"date": "2026-01-22", "close": 10.57, "volume": 104557.0}, {"date": "2026-01-23", "close": 10.6, "volume": 55676.0}, {"date": "2026-01-26", "close": 10.64, "volume": 49663.0}, {"date": "2026-01-27", "close": 10.69, "volume": 18123.0}, {"date": "2026-01-28", "close": 10.66, "volume": 30253.0}, {"date": "2026-01-29", "close": 10.54, "volume": 31051.0}, {"date": "2026-01-30", "close": 10.54, "volume": 30802.0}, {"date": "2026-02-02", "close": 10.53, "volume": 116276.0}, {"date": "2026-02-03", "close": 10.47, "volume": 85458.0}, {"date": "2026-02-04", "close": 10.74, "volume": 265879.0}, {"date": "2026-02-05", "close": 10.62, "volume": 797024.0}, {"date": "2026-02-06", "close": 10.71, "volume": 52392.0}, {"date": "2026-02-09", "close": 10.94, "volume": 987278.0}, {"date": "2026-02-10", "close": 10.89, "volume": 57183.0}, {"date": "2026-02-11", "close": 10.92, "volume": 56245.0}, {"date": "2026-02-12", "close": 10.63, "volume": 472562.0}, {"date": "2026-02-13", "close": 10.7, "volume": 57852.0}, {"date": "2026-02-17", "close": 10.72, "volume": 41027.0}, {"date": "2026-02-18", "close": 10.69, "volume": 44190.0}, {"date": "2026-02-19", "close": 10.68, "volume": 51204.0}, {"date": "2026-02-20", "close": 10.7, "volume": 15072.0}, {"date": "2026-02-23", "close": 10.695, "volume": 45071.0}, {"date": "2026-02-24", "close": 10.69, "volume": 58989.0}, {"date": "2026-02-25", "close": 10.61, "volume": 54497.0}, {"date": "2026-02-26", "close": 10.6, "volume": 30865.0}, {"date": "2026-02-27", "close": 10.48, "volume": 946308.0}, {"date": "2026-03-02", "close": 10.39, "volume": 196281.0}, {"date": "2026-03-03", "close": 10.39, "volume": 474173.0}, {"date": "2026-03-04", "close": 10.39, "volume": 39637.0}, {"date": "2026-03-05", "close": 10.37, "volume": 279361.0}, {"date": "2026-03-06", "close": 10.39, "volume": 62035.0}, {"date": "2026-03-09", "close": 10.39, "volume": 69099.0}, {"date": "2026-03-10", "close": 10.37, "volume": 149729.0}, {"date": "2026-03-11", "close": 10.4, "volume": 37765.0}, {"date": "2026-03-12", "close": 10.4, "volume": 47787.0}, {"date": "2026-03-13", "close": 10.31, "volume": 184806.0}, {"date": "2026-03-16", "close": 10.34, "volume": 41345.0}, {"date": "2026-03-17", "close": 10.36, "volume": 53615.0}, {"date": "2026-03-18", "close": 10.375, "volume": 24009.0}, {"date": "2026-03-19", "close": 10.35, "volume": 22990.0}, {"date": "2026-03-20", "close": 10.33, "volume": 252749.0}, {"date": "2026-03-23", "close": 10.35, "volume": 154210.0}, {"date": "2026-03-24", "close": 10.37, "volume": 32879.0}, {"date": "2026-03-25", "close": 10.36, "volume": 14465.0}, {"date": "2026-03-26", "close": 10.36, "volume": 81053.0}, {"date": "2026-03-27", "close": 10.36, "volume": 148600.0}, {"date": "2026-03-30", "close": 10.37, "volume": 44020.0}, {"date": "2026-03-31", "close": 10.39, "volume": 145545.0}, {"date": "2026-04-01", "close": 10.37, "volume": 18907.0}, {"date": "2026-04-02", "close": 10.37, "volume": 22694.0}, {"date": "2026-04-06", "close": 10.36, "volume": 65245.0}, {"date": "2026-04-07", "close": 10.37, "volume": 59077.0}, {"date": "2026-04-08", "close": 10.37, "volume": 37370.0}, {"date": "2026-04-09", "close": 10.47, "volume": 92064.0}, {"date": "2026-04-10", "close": 10.43, "volume": 17699.0}, {"date": "2026-04-13", "close": 10.43, "volume": 23152.0}, {"date": "2026-04-14", "close": 10.405, "volume": 5729.0}, {"date": "2026-04-15", "close": 10.4, "volume": 23157.0}, {"date": "2026-04-16", "close": 10.44, "volume": 4392.0}, {"date": "2026-04-17", "close": 10.4585, "volume": 22596.0}, {"date": "2026-04-20", "close": 10.39, "volume": 17484.0}, {"date": "2026-04-21", "close": 10.41, "volume": 5837.0}, {"date": "2026-04-22", "close": 10.49, "volume": 12526.0}, {"date": "2026-04-23", "close": 10.42, "volume": 1416.0}, {"date": "2026-04-24", "close": 10.45, "volume": 15425.0}, {"date": "2026-04-27", "close": 10.5, "volume": 93635.0}, {"date": "2026-04-28", "close": 10.505, "volume": 5006.0}, {"date": "2026-04-29", "close": 10.5, "volume": 65613.0}, {"date": "2026-04-30", "close": 10.51, "volume": 309430.0}, {"date": "2026-05-01", "close": 10.52, "volume": 106133.0}, {"date": "2026-05-04", "close": 10.52, "volume": 43833.0}, {"date": "2026-05-05", "close": 10.5202, "volume": 8481.0}, {"date": "2026-05-06", "close": 10.525, "volume": 32023.0}, {"date": "2026-05-07", "close": 10.51, "volume": 26123.0}, {"date": "2026-05-08", "close": 10.49, "volume": 76743.0}, {"date": "2026-05-11", "close": 10.51, "volume": 30393.0}, {"date": "2026-05-12", "close": 10.48, "volume": 29209.0}, {"date": "2026-05-13", "close": 10.49, "volume": 7703.0}, {"date": "2026-05-14", "close": 10.49, "volume": 2305.0}, {"date": "2026-05-15", "close": 10.48, "volume": 5936.0}, {"date": "2026-05-18", "close": 10.48, "volume": 20402.0}, {"date": "2026-05-19", "close": 10.49, "volume": 41463.0}, {"date": "2026-05-20", "close": 10.49, "volume": 25903.0}, {"date": "2026-05-21", "close": 10.49, "volume": 308898.0}, {"date": "2026-05-22", "close": 10.5, "volume": 279088.0}, {"date": "2026-05-26", "close": 10.51, "volume": 70719.0}, {"date": "2026-05-27", "close": 10.51, "volume": 13518.0}, {"date": "2026-05-28", "close": 10.5, "volume": 18181.0}, {"date": "2026-05-29", "close": 10.5, "volume": 7431.0}, {"date": "2026-06-01", "close": 10.51, "volume": 3200.0}, {"date": "2026-06-02", "close": 10.503, "volume": 4686.0}, {"date": "2026-06-03", "close": 10.52, "volume": 45157.0}, {"date": "2026-06-04", "close": 10.51, "volume": 3328.0}, {"date": "2026-06-05", "close": 10.52, "volume": 59968.0}, {"date": "2026-06-08", "close": 10.53, "volume": 8705.0}, {"date": "2026-06-09", "close": 10.51, "volume": 58919.0}, {"date": "2026-06-10", "close": 10.46, "volume": 53450.0}, {"date": "2026-06-11", "close": 10.46, "volume": 22945.0}, {"date": "2026-06-12", "close": 10.44, "volume": 31292.0}, {"date": "2026-06-15", "close": 10.46, "volume": 21864.0}, {"date": "2026-06-16", "close": 10.45, "volume": 43381.0}, {"date": "2026-06-17", "close": 10.51, "volume": 10205.0}, {"date": "2026-06-18", "close": 10.51, "volume": 7657.0}, {"date": "2026-06-22", "close": 10.48, "volume": 15231.0}, {"date": "2026-06-23", "close": 10.48, "volume": 13387.0}, {"date": "2026-06-24", "close": 10.46, "volume": 34588.0}, {"date": "2026-06-25", "close": 10.5, "volume": 119597.0}, {"date": "2026-06-26", "close": 10.55, "volume": 26528.0}, {"date": "2026-06-29", "close": 10.54, "volume": 12615.0}, {"date": "2026-06-30", "close": 10.55, "volume": 7183.0}, {"date": "2026-07-01", "close": 10.56, "volume": 466.0}, {"date": "2026-07-02", "close": 10.56, "volume": 6568.0}, {"date": "2026-07-06", "close": 10.59, "volume": 11604.0}, {"date": "2026-07-07", "close": 10.5, "volume": 39166.0}, {"date": "2026-07-08", "close": 10.58, "volume": 353864.0}, {"date": "2026-07-09", "close": 10.56, "volume": 16282.0}, {"date": "2026-07-10", "close": 10.56, "volume": 62585.0}, {"date": "2026-07-13", "close": 10.55, "volume": 3584.0}, {"date": "2026-07-14", "close": 10.5436, "volume": 499.0}, {"date": "2026-07-15", "close": 10.54, "volume": 3166.0}, {"date": "2026-07-16", "close": 10.52, "volume": 1695.0}, {"date": "2026-07-17", "close": 10.52, "volume": 6951.0}, {"date": "2026-07-20", "close": 10.53, "volume": 2771.0}, {"date": "2026-07-21", "close": 10.54, "volume": 18164.0}, {"date": "2026-07-22", "close": 10.55, "volume": 8213.0}, {"date": "2026-07-23", "close": 10.52, "volume": 3570.0}, {"date": "2026-07-24", "close": 10.52, "volume": 28840.0}, {"date": "2026-07-27", "close": 10.54, "volume": 10990.0}, {"date": "2026-07-28", "close": 10.5, "volume": 76002.0}, {"date": "2026-07-29", "close": 10.505, "volume": 38589.0}, {"date": "2026-07-30", "close": 10.5, "volume": 106259.0}, {"date": "2026-07-31", "close": 10.49, "volume": 30079.0}, {"date": "2026-08-03", "close": 10.495, "volume": 2773.0}, {"date": "2026-08-04", "close": 10.52, "volume": 4281.0}, {"date": "2026-08-05", "close": 10.52, "volume": 4893.0}, {"date": "2026-08-06", "close": 10.53, "volume": 3692.0}, {"date": "2026-08-07", "close": 10.53, "volume": null}, {"date": "2026-08-10", "close": 10.54, "volume": 2870.0}, {"date": "2026-08-11", "close": 10.54, "volume": 41936.0}, {"date": "2026-08-12", "close": 10.54, "volume": 42520.0}, {"date": "2026-08-13", "close": 10.54, "volume": 1667.0}, {"date": "2026-08-14", "close": 10.54, "volume": 3447.0}, {"date": "2026-08-17", "close": 10.5326, "volume": 771.0}, {"date": "2026-08-18", "close": 10.53, "volume": 14719.0}, {"date": "2026-08-19", "close": 10.54, "volume": 27976.0}, {"date": "2026-08-20", "close": 10.54, "volume": 60075.0}, {"date": "2026-08-21", "close": 10.535, "volume": 5627.0}, {"date": "2026-08-24", "close": 10.531, "volume": 71018.0}, {"date": "2026-08-25", "close": 10.54, "volume": 181456.0}, {"date": "2026-08-26", "close": 10.545, "volume": 2664.0}, {"date": "2026-08-27", "close": 10.54, "volume": 50116.0}, {"date": "2026-08-28", "close": 10.55, "volume": 101898.0}, {"date": "2026-08-31", "close": 10.55, "volume": 2518.0}, {"date": "2026-09-01", "close": 10.55, "volume": 14688.0}, {"date": "2026-09-02", "close": 10.55, "volume": 105277.0}, {"date": "2026-09-03", "close": 10.55, "volume": 7677182.0}, {"date": "2026-09-04", "close": 10.54, "volume": 206318.0}, {"date": "2026-09-08", "close": 10.55, "volume": 660683.0}, {"date": "2026-09-09", "close": 10.55, "volume": 854980.0}, {"date": "2026-09-10", "close": 10.55, "volume": 187749.0}, {"date": "2026-09-11", "close": 10.55, "volume": 227010.0}, {"date": "2026-09-14", "close": 10.55, "volume": 15533.0}, {"date": "2026-09-15", "close": 10.555, "volume": 4799.0}, {"date": "2026-09-16", "close": 10.56, "volume": 607485.0}, {"date": "2026-09-17", "close": 10.56, "volume": 71397.0}, {"date": "2026-09-18", "close": 10.58, "volume": 372225.0}, {"date": "2026-09-21", "close": 10.565, "volume": 25412.0}, {"date": "2026-09-22", "close": 10.565, "volume": 799.0}, {"date": "2026-09-23", "close": 10.56, "volume": 14917.0}], "refreshing": true}