{"ticker": "TVAI", "overview": {"name": "Thayer Ventures Acquisition Corporation II - Class A 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": "TVAI", "has_prices": true, "as_of": "2026-09-23", "last": 10.4, "prev_close": 10.39, "change": 0.009999999999999787, "change_pct": 0.0009624639076034443, "session_volume": 11329.0, "vwap_5": 10.387796585503292, "vwap_20": 10.38711549749724, "vwap_60": 10.363418359734592, "vwap_250": 10.269321260584983, "high_52w": 10.4, "low_52w": 10.05, "avg_volume_20": 56155.95, "sessions": 309, "market_cap": null}, "trades": [{"id": "13DG-0001905106-26-000165", "src": "13DG", "ticker": "TVAI", "cik": "1872228", "company": "Thayer Ventures Acquisition Corporation II", "company_raw": "Thayer Ventures Acquisition Corp II", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC moves to a 2.96% passive stake in TVAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000165-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001905106-26-000107", "src": "13DG", "ticker": "TVAI", "cik": "1872228", "company": "Thayer Ventures Acquisition Corporation II", "company_raw": "Thayer Ventures Acquisition Corp II", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC moves to a 5.42% passive stake in TVAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000107-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "recent_buys": [], "institutional": [{"id": "13DG-0001905106-26-000165", "src": "13DG", "ticker": "TVAI", "cik": "1872228", "company": "Thayer Ventures Acquisition Corporation II", "company_raw": "Thayer Ventures Acquisition Corp II", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC moves to a 2.96% passive stake in TVAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000165-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116139}, {"id": "13DG-0001905106-26-000107", "src": "13DG", "ticker": "TVAI", "cik": "1872228", "company": "Thayer Ventures Acquisition Corporation II", "company_raw": "Thayer Ventures Acquisition Corp II", "who": "Meteora Capital, LLC", "who_key": "METEORA CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "METEORA CAPITAL, LLC moves to a 5.42% passive stake in TVAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1905106/0001905106-26-000107-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247179}], "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": "Thayer Ventures Acquisition Corporation II - Rights", "new_value": "Thayer Ventures Acquisition Corp II", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001872228", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001872228", "applied": 1, "detected_at": "2026-10-28T09:28:51.236873"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TVAIR", "new_value": "Thayer Ventures Acquisition Corporation II - Rights", "effective": "", "evidence": "TVAIR is listed again under the same company (Thayer Ventures Acquisition Corporation II - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.986278"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TVAI", "new_value": "Thayer Ventures Acquisition Corporation II - Class A Ordinary Shares", "effective": "", "evidence": "TVAI is listed again under the same company (Thayer Ventures Acquisition Corporation II - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.986198"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "TVAIU", "new_value": "Thayer Ventures Acquisition Corporation II - Unit", "effective": "", "evidence": "TVAIU is listed again under the same company (Thayer Ventures Acquisition Corporation II - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.663015"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TVAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-07-02", "close": 9.965, "volume": 229851.0}, {"date": "2025-07-03", "close": 9.975, "volume": 12219.0}, {"date": "2025-07-07", "close": 9.98, "volume": 826858.0}, {"date": "2025-07-08", "close": 9.98, "volume": 684431.0}, {"date": "2025-07-09", "close": 9.98, "volume": null}, {"date": "2025-07-10", "close": 9.98, "volume": 51242.0}, {"date": "2025-07-11", "close": 10.0, "volume": 45460.0}, {"date": "2025-07-14", "close": 10.0, "volume": null}, {"date": "2025-07-15", "close": 9.995, "volume": 3254.0}, {"date": "2025-07-16", "close": 9.995, "volume": null}, {"date": "2025-07-17", "close": 9.995, "volume": null}, {"date": "2025-07-18", "close": 9.9999, "volume": 42009.0}, {"date": "2025-07-21", "close": 10.0, "volume": 153414.0}, {"date": "2025-07-22", "close": 9.995, "volume": 21576.0}, {"date": "2025-07-23", "close": 9.99, "volume": 191092.0}, {"date": "2025-07-24", "close": 10.0, "volume": 60166.0}, {"date": "2025-07-25", "close": 10.0, "volume": 13185.0}, {"date": "2025-07-28", "close": 10.0, "volume": 41188.0}, {"date": "2025-07-29", "close": 9.9963, "volume": 64277.0}, {"date": "2025-07-30", "close": 9.995, "volume": 12272.0}, {"date": "2025-07-31", "close": 10.0, "volume": 12172.0}, {"date": "2025-08-01", "close": 10.0, "volume": 16899.0}, {"date": "2025-08-04", "close": 10.0, "volume": 16456.0}, {"date": "2025-08-05", "close": 10.0, "volume": 90205.0}, {"date": "2025-08-06", "close": 10.0, "volume": 14528.0}, {"date": "2025-08-07", "close": 10.0, "volume": 46661.0}, {"date": "2025-08-08", "close": 10.0, "volume": null}, {"date": "2025-08-11", "close": 10.0, "volume": 97408.0}, {"date": "2025-08-12", "close": 10.01, "volume": 3268.0}, {"date": "2025-08-13", "close": 10.02, "volume": 139.0}, {"date": "2025-08-14", "close": 10.02, "volume": 155117.0}, {"date": "2025-08-15", "close": 10.04, "volume": 298.0}, {"date": "2025-08-18", "close": 10.04, "volume": null}, {"date": "2025-08-19", "close": 10.01, "volume": 50002.0}, {"date": "2025-08-20", "close": 10.04, "volume": 288.0}, {"date": "2025-08-21", "close": 10.04, "volume": null}, {"date": "2025-08-22", "close": 10.04, "volume": 351.0}, {"date": "2025-08-25", "close": 10.04, "volume": null}, {"date": "2025-08-26", "close": 10.04, "volume": null}, {"date": "2025-08-27", "close": 10.04, "volume": 55419.0}, {"date": "2025-08-28", "close": 10.04, "volume": null}, {"date": "2025-08-29", "close": 10.04, "volume": null}, {"date": "2025-09-02", "close": 10.04, "volume": null}, {"date": "2025-09-03", "close": 10.04, "volume": 36963.0}, {"date": "2025-09-04", "close": 10.04, "volume": 404.0}, {"date": "2025-09-05", "close": 10.04, "volume": 168.0}, {"date": "2025-09-08", "close": 10.04, "volume": 130.0}, {"date": "2025-09-09", "close": 10.04, "volume": null}, {"date": "2025-09-10", "close": 10.04, "volume": 2001.0}, {"date": "2025-09-11", "close": 10.04, "volume": 59294.0}, {"date": "2025-09-12", "close": 10.04, "volume": 5443.0}, {"date": "2025-09-15", "close": 10.03, "volume": 132266.0}, {"date": "2025-09-16", "close": 10.04, "volume": 3701.0}, {"date": "2025-09-17", "close": 10.04, "volume": null}, {"date": "2025-09-18", "close": 10.04, "volume": 101.0}, {"date": "2025-09-19", "close": 10.04, "volume": null}, {"date": "2025-09-22", "close": 10.09, "volume": 101.0}, {"date": "2025-09-23", "close": 10.06, "volume": 101.0}, {"date": "2025-09-24", "close": 10.04, "volume": 25000.0}, {"date": "2025-09-25", "close": 10.04, "volume": null}, {"date": "2025-09-26", "close": 10.04, "volume": null}, {"date": "2025-09-29", "close": 10.04, "volume": null}, {"date": "2025-09-30", "close": 10.04, "volume": null}, {"date": "2025-10-01", "close": 10.05, "volume": 12374.0}, {"date": "2025-10-02", "close": 10.04, "volume": 25909.0}, {"date": "2025-10-03", "close": 10.04, "volume": 416316.0}, {"date": "2025-10-06", "close": 10.04, "volume": null}, {"date": "2025-10-07", "close": 10.04, "volume": null}, {"date": "2025-10-08", "close": 10.04, "volume": 58973.0}, {"date": "2025-10-09", "close": 10.06, "volume": 62203.0}, {"date": "2025-10-10", "close": 10.06, "volume": null}, {"date": "2025-10-13", "close": 10.06, "volume": null}, {"date": "2025-10-14", "close": 10.06, "volume": null}, {"date": "2025-10-15", "close": 10.06, "volume": 6325.0}, {"date": "2025-10-16", "close": 10.06, "volume": null}, {"date": "2025-10-17", "close": 10.06, "volume": null}, {"date": "2025-10-20", "close": 10.06, "volume": null}, {"date": "2025-10-21", "close": 10.09, "volume": 1267.0}, {"date": "2025-10-22", "close": 10.05, "volume": 127.0}, {"date": "2025-10-23", "close": 10.05, "volume": null}, {"date": "2025-10-24", "close": 10.07, "volume": 6843.0}, {"date": "2025-10-27", "close": 10.07, "volume": 27417.0}, {"date": "2025-10-28", "close": 10.07, "volume": null}, {"date": "2025-10-29", "close": 10.07, "volume": null}, {"date": "2025-10-30", "close": 10.07, "volume": null}, {"date": "2025-10-31", "close": 10.07, "volume": null}, {"date": "2025-11-03", "close": 10.05, "volume": 102.0}, {"date": "2025-11-04", "close": 10.05, "volume": null}, {"date": "2025-11-05", "close": 10.05, "volume": null}, {"date": "2025-11-06", "close": 10.05, "volume": null}, {"date": "2025-11-07", "close": 10.05, "volume": null}, {"date": "2025-11-10", "close": 10.0694, "volume": 1125.0}, {"date": "2025-11-11", "close": 10.0694, "volume": null}, {"date": "2025-11-12", "close": 10.06, "volume": 67876.0}, {"date": "2025-11-13", "close": 10.1, "volume": 2983.0}, {"date": "2025-11-14", "close": 10.1, "volume": 38232.0}, {"date": "2025-11-17", "close": 10.1, "volume": null}, {"date": "2025-11-18", "close": 10.1, "volume": null}, {"date": "2025-11-19", "close": 10.1, "volume": null}, {"date": "2025-11-20", "close": 10.1, "volume": null}, {"date": "2025-11-21", "close": 10.1, "volume": null}, {"date": "2025-11-24", "close": 10.1, "volume": null}, {"date": "2025-11-25", "close": 10.1, "volume": null}, {"date": "2025-11-26", "close": 10.1, "volume": null}, {"date": "2025-11-28", "close": 10.1, "volume": null}, {"date": "2025-12-01", "close": 10.12, "volume": 15484.0}, {"date": "2025-12-02", "close": 10.12, "volume": 15599.0}, {"date": "2025-12-03", "close": 10.12, "volume": null}, {"date": "2025-12-04", "close": 10.125, "volume": 26000.0}, {"date": "2025-12-05", "close": 10.125, "volume": null}, {"date": "2025-12-08", "close": 10.125, "volume": null}, {"date": "2025-12-09", "close": 10.125, "volume": null}, {"date": "2025-12-10", "close": 10.12, "volume": 3000.0}, {"date": "2025-12-11", "close": 10.12, "volume": 200.0}, {"date": "2025-12-12", "close": 10.1225, "volume": 5429.0}, {"date": "2025-12-15", "close": 10.1225, "volume": null}, {"date": "2025-12-16", "close": 10.1225, "volume": null}, {"date": "2025-12-17", "close": 10.1101, "volume": 10040.0}, {"date": "2025-12-18", "close": 10.127, "volume": 38000.0}, {"date": "2025-12-19", "close": 10.115, "volume": 1894.0}, {"date": "2025-12-22", "close": 10.115, "volume": null}, {"date": "2025-12-23", "close": 10.11, "volume": 25007.0}, {"date": "2025-12-24", "close": 10.11, "volume": null}, {"date": "2025-12-26", "close": 10.11, "volume": null}, {"date": "2025-12-29", "close": 10.11, "volume": 1302.0}, {"date": "2025-12-30", "close": 10.12, "volume": 1072.0}, {"date": "2025-12-31", "close": 10.12, "volume": 377456.0}, {"date": "2026-01-02", "close": 10.12, "volume": null}, {"date": "2026-01-05", "close": 10.12, "volume": 84997.0}, {"date": "2026-01-06", "close": 10.12, "volume": null}, {"date": "2026-01-07", "close": 10.12, "volume": null}, {"date": "2026-01-08", "close": 10.12, "volume": null}, {"date": "2026-01-09", "close": 10.12, "volume": null}, {"date": "2026-01-12", "close": 10.12, "volume": null}, {"date": "2026-01-13", "close": 10.12, "volume": null}, {"date": "2026-01-14", "close": 10.12, "volume": null}, {"date": "2026-01-15", "close": 10.15, "volume": 25750.0}, {"date": "2026-01-16", "close": 10.15, "volume": null}, {"date": "2026-01-20", "close": 10.17, "volume": 3659.0}, {"date": "2026-01-21", "close": 10.14, "volume": 29030.0}, {"date": "2026-01-22", "close": 10.21, "volume": 8200.0}, {"date": "2026-01-23", "close": 10.2, "volume": 50686.0}, {"date": "2026-01-26", "close": 10.24, "volume": 100008.0}, {"date": "2026-01-27", "close": 10.18, "volume": 1636.0}, {"date": "2026-01-28", "close": 10.15, "volume": 287.0}, {"date": "2026-01-29", "close": 10.15, "volume": 318.0}, {"date": "2026-01-30", "close": 10.16, "volume": 225.0}, {"date": "2026-02-02", "close": 10.16, "volume": 16306.0}, {"date": "2026-02-03", "close": 10.17, "volume": 183.0}, {"date": "2026-02-04", "close": 10.15, "volume": 149.0}, {"date": "2026-02-05", "close": 10.15, "volume": null}, {"date": "2026-02-06", "close": 10.15, "volume": null}, {"date": "2026-02-09", "close": 10.15, "volume": null}, {"date": "2026-02-10", "close": 10.15, "volume": null}, {"date": "2026-02-11", "close": 10.18, "volume": 4622.0}, {"date": "2026-02-12", "close": 10.19, "volume": 2743.0}, {"date": "2026-02-13", "close": 10.19, "volume": null}, {"date": "2026-02-17", "close": 10.19, "volume": null}, {"date": "2026-02-18", "close": 10.19, "volume": 26172.0}, {"date": "2026-02-19", "close": 10.19, "volume": null}, {"date": "2026-02-20", "close": 10.19, "volume": null}, {"date": "2026-02-23", "close": 10.19, "volume": null}, {"date": "2026-02-24", "close": 10.19, "volume": null}, {"date": "2026-02-25", "close": 10.18, "volume": 2009.0}, {"date": "2026-02-26", "close": 10.18, "volume": null}, {"date": "2026-02-27", "close": 10.1801, "volume": 19608.0}, {"date": "2026-03-02", "close": 10.1801, "volume": null}, {"date": "2026-03-03", "close": 10.19, "volume": 26500.0}, {"date": "2026-03-04", "close": 10.19, "volume": null}, {"date": "2026-03-05", "close": 10.19, "volume": 3003.0}, {"date": "2026-03-06", "close": 10.19, "volume": null}, {"date": "2026-03-09", "close": 10.19, "volume": 420.0}, {"date": "2026-03-10", "close": 10.19, "volume": 400.0}, {"date": "2026-03-11", "close": 10.19, "volume": null}, {"date": "2026-03-12", "close": 10.19, "volume": null}, {"date": "2026-03-13", "close": 10.19, "volume": null}, {"date": "2026-03-16", "close": 10.19, "volume": null}, {"date": "2026-03-17", "close": 10.19, "volume": null}, {"date": "2026-03-18", "close": 10.2, "volume": 63894.0}, {"date": "2026-03-19", "close": 10.2, "volume": 148680.0}, {"date": "2026-03-20", "close": 10.2, "volume": 3311.0}, {"date": "2026-03-23", "close": 10.2, "volume": 20904.0}, {"date": "2026-03-24", "close": 10.21, "volume": 204.0}, {"date": "2026-03-25", "close": 10.21, "volume": 206.0}, {"date": "2026-03-26", "close": 10.21, "volume": 202.0}, {"date": "2026-03-27", "close": 10.21, "volume": null}, {"date": "2026-03-30", "close": 10.21, "volume": 662.0}, {"date": "2026-03-31", "close": 10.21, "volume": null}, {"date": "2026-04-01", "close": 10.21, "volume": null}, {"date": "2026-04-02", "close": 10.21, "volume": null}, {"date": "2026-04-06", "close": 10.21, "volume": null}, {"date": "2026-04-07", "close": 10.23, "volume": 281.0}, {"date": "2026-04-08", "close": 10.22, "volume": 735.0}, {"date": "2026-04-09", "close": 10.22, "volume": null}, {"date": "2026-04-10", "close": 10.22, "volume": null}, {"date": "2026-04-13", "close": 10.22, "volume": null}, {"date": "2026-04-14", "close": 10.23, "volume": 5133.0}, {"date": "2026-04-15", "close": 10.23, "volume": null}, {"date": "2026-04-16", "close": 10.24, "volume": 9800.0}, {"date": "2026-04-17", "close": 10.24, "volume": null}, {"date": "2026-04-20", "close": 10.24, "volume": null}, {"date": "2026-04-21", "close": 10.24, "volume": null}, {"date": "2026-04-22", "close": 10.24, "volume": null}, {"date": "2026-04-23", "close": 10.24, "volume": null}, {"date": "2026-04-24", "close": 10.24, "volume": null}, {"date": "2026-04-27", "close": 10.24, "volume": null}, {"date": "2026-04-28", "close": 10.24, "volume": null}, {"date": "2026-04-29", "close": 10.255, "volume": 2480.0}, {"date": "2026-04-30", "close": 10.255, "volume": null}, {"date": "2026-05-01", "close": 10.255, "volume": null}, {"date": "2026-05-04", "close": 10.255, "volume": null}, {"date": "2026-05-05", "close": 10.27, "volume": 297.0}, {"date": "2026-05-06", "close": 10.27, "volume": null}, {"date": "2026-05-07", "close": 10.27, "volume": null}, {"date": "2026-05-08", "close": 10.27, "volume": null}, {"date": "2026-05-11", "close": 10.27, "volume": 101.0}, {"date": "2026-05-12", "close": 10.27, "volume": null}, {"date": "2026-05-13", "close": 10.27, "volume": null}, {"date": "2026-05-14", "close": 10.27, "volume": null}, {"date": "2026-05-15", "close": 10.27, "volume": null}, {"date": "2026-05-18", "close": 10.27, "volume": 131280.0}, {"date": "2026-05-19", "close": 10.27, "volume": null}, {"date": "2026-05-20", "close": 10.27, "volume": null}, {"date": "2026-05-21", "close": 10.27, "volume": 200.0}, {"date": "2026-05-22", "close": 10.29, "volume": 29200.0}, {"date": "2026-05-26", "close": 10.29, "volume": 40004.0}, {"date": "2026-05-27", "close": 10.29, "volume": 5018.0}, {"date": "2026-05-28", "close": 10.29, "volume": null}, {"date": "2026-05-29", "close": 10.31, "volume": 46305.0}, {"date": "2026-06-01", "close": 10.31, "volume": null}, {"date": "2026-06-02", "close": 10.31, "volume": null}, {"date": "2026-06-03", "close": 10.3, "volume": 7401.0}, {"date": "2026-06-04", "close": 10.3, "volume": 16388.0}, {"date": "2026-06-05", "close": 10.3, "volume": null}, {"date": "2026-06-08", "close": 10.3, "volume": null}, {"date": "2026-06-09", "close": 10.3, "volume": 4212.0}, {"date": "2026-06-10", "close": 10.3, "volume": null}, {"date": "2026-06-11", "close": 10.32, "volume": 182326.0}, {"date": "2026-06-12", "close": 10.3, "volume": 226.0}, {"date": "2026-06-15", "close": 10.3, "volume": null}, {"date": "2026-06-16", "close": 10.3, "volume": null}, {"date": "2026-06-17", "close": 10.3, "volume": null}, {"date": "2026-06-18", "close": 10.31, "volume": 5000.0}, {"date": "2026-06-22", "close": 10.31, "volume": null}, {"date": "2026-06-23", "close": 10.31, "volume": null}, {"date": "2026-06-24", "close": 10.31, "volume": 127001.0}, {"date": "2026-06-25", "close": 10.31, "volume": null}, {"date": "2026-06-26", "close": 10.31, "volume": null}, {"date": "2026-06-29", "close": 10.34, "volume": 7007.0}, {"date": "2026-06-30", "close": 10.32, "volume": 25718.0}, {"date": "2026-07-01", "close": 10.34, "volume": 29926.0}, {"date": "2026-07-02", "close": 10.35, "volume": 32045.0}, {"date": "2026-07-06", "close": 10.32, "volume": 245.0}, {"date": "2026-07-07", "close": 10.32, "volume": null}, {"date": "2026-07-08", "close": 10.33, "volume": 50007.0}, {"date": "2026-07-09", "close": 10.33, "volume": null}, {"date": "2026-07-10", "close": 10.33, "volume": null}, {"date": "2026-07-13", "close": 10.36, "volume": 45309.0}, {"date": "2026-07-14", "close": 10.34, "volume": 328.0}, {"date": "2026-07-15", "close": 10.34, "volume": 2988.0}, {"date": "2026-07-16", "close": 10.34, "volume": 913818.0}, {"date": "2026-07-17", "close": 10.34, "volume": null}, {"date": "2026-07-20", "close": 10.34, "volume": null}, {"date": "2026-07-21", "close": 10.34, "volume": null}, {"date": "2026-07-22", "close": 10.35, "volume": 170147.0}, {"date": "2026-07-23", "close": 10.35, "volume": null}, {"date": "2026-07-24", "close": 10.36, "volume": 253133.0}, {"date": "2026-07-27", "close": 10.36, "volume": null}, {"date": "2026-07-28", "close": 10.36, "volume": null}, {"date": "2026-07-29", "close": 10.36, "volume": 12539.0}, {"date": "2026-07-30", "close": 10.36, "volume": null}, {"date": "2026-07-31", "close": 10.37, "volume": 10017.0}, {"date": "2026-08-03", "close": 10.37, "volume": null}, {"date": "2026-08-04", "close": 10.37, "volume": null}, {"date": "2026-08-05", "close": 10.37, "volume": null}, {"date": "2026-08-06", "close": 10.37, "volume": null}, {"date": "2026-08-07", "close": 10.39, "volume": 206982.0}, {"date": "2026-08-10", "close": 10.38, "volume": 5039.0}, {"date": "2026-08-11", "close": 10.4, "volume": 156.0}, {"date": "2026-08-12", "close": 10.392, "volume": 5846.0}, {"date": "2026-08-13", "close": 10.39, "volume": 2184.0}, {"date": "2026-08-14", "close": 10.37, "volume": 221.0}, {"date": "2026-08-17", "close": 10.37, "volume": 112034.0}, {"date": "2026-08-18", "close": 10.37, "volume": null}, {"date": "2026-08-19", "close": 10.37, "volume": 44824.0}, {"date": "2026-08-20", "close": 10.37, "volume": 9600.0}, {"date": "2026-08-21", "close": 10.375, "volume": 242.0}, {"date": "2026-08-24", "close": 10.38, "volume": 18514.0}, {"date": "2026-08-25", "close": 10.38, "volume": 99023.0}, {"date": "2026-08-26", "close": 10.38, "volume": null}, {"date": "2026-08-27", "close": 10.38, "volume": 27237.0}, {"date": "2026-08-28", "close": 10.37, "volume": 267.0}, {"date": "2026-08-31", "close": 10.37, "volume": null}, {"date": "2026-09-01", "close": 10.38, "volume": 91033.0}, {"date": "2026-09-02", "close": 10.385, "volume": 5067.0}, {"date": "2026-09-03", "close": 10.385, "volume": null}, {"date": "2026-09-04", "close": 10.385, "volume": null}, {"date": "2026-09-08", "close": 10.385, "volume": null}, {"date": "2026-09-09", "close": 10.385, "volume": null}, {"date": "2026-09-10", "close": 10.385, "volume": null}, {"date": "2026-09-11", "close": 10.4, "volume": 508.0}, {"date": "2026-09-14", "close": 10.4, "volume": null}, {"date": "2026-09-15", "close": 10.39, "volume": 257078.0}, {"date": "2026-09-16", "close": 10.38, "volume": 25824.0}, {"date": "2026-09-17", "close": 10.38, "volume": 5891.0}, {"date": "2026-09-18", "close": 10.385, "volume": 200133.0}, {"date": "2026-09-21", "close": 10.39, "volume": 211096.0}, {"date": "2026-09-22", "close": 10.39, "volume": 1014.0}, {"date": "2026-09-23", "close": 10.4, "volume": 11329.0}], "refreshing": true}