{"ticker": "VMET", "overview": {"name": "Versamet Royalties Corporation - Common Stock", "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": "VMET", "has_prices": true, "as_of": "2026-09-23", "last": 9.22, "prev_close": 9.81, "change": -0.5899999999999999, "change_pct": -0.06014271151885829, "session_volume": 223966.0, "vwap_5": 9.501112683179304, "vwap_20": 10.192980167516703, "vwap_60": 11.235795966566135, "vwap_250": 12.246101229461795, "high_52w": 18.66, "low_52w": 8.25, "avg_volume_20": 249479.6, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-078686", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "Tether Global Investments Fund, s.i.c.a.f., S.A.", "who_key": "Tether Global Investments Fund, S.I.C.A.F., S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Tether Global Investments Fund, S.I.C.A.F., S.A. moves to a 12.6% activist stake in VMET", "source_url": "https://www.sec.gov/Archives/edgar/data/2025889/0001104659-26-078686-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188145}, {"id": "13DG-0000950142-26-001338", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "Nemesia S.a.r.l", "who_key": "Nemesia S.a.r.l", "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": "Nemesia S.a.r.l takes a 8.5% passive stake in VMET", "source_url": "https://www.sec.gov/Archives/edgar/data/2132646/0000950142-26-001338-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0001104659-26-045027", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "b2gold Corp", "who_key": "B2GOLD 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": null, "country": "", "headline": "B2GOLD CORP crosses 5% of VMET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1429937/0001104659-26-045027-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287505}, {"id": "13DG-0000950142-26-001064", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "Equinox Gold Corp.", "who_key": "Equinox Gold 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": null, "country": "", "headline": "Equinox Gold Corp. crosses 5% of VMET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756607/0000950142-26-001064-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303345}, {"id": "13DG-0000950142-26-002010", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "Equinox Gold Corp.", "who_key": "Equinox Gold Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Equinox Gold Corp. moves to a 2.7% passive stake in VMET", "source_url": "https://www.sec.gov/Archives/edgar/data/1756607/0000950142-26-002010-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-03-31", "mins": 311985}], "recent_buys": [], "institutional": [{"id": "13DG-0000950142-26-002010", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "Equinox Gold Corp.", "who_key": "Equinox Gold Corp.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Equinox Gold Corp. moves to a 2.7% passive stake in VMET", "source_url": "https://www.sec.gov/Archives/edgar/data/1756607/0000950142-26-002010-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-03-31", "mins": 311985}, {"id": "13DG-0001104659-26-078686", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "Tether Global Investments Fund, s.i.c.a.f., S.A.", "who_key": "Tether Global Investments Fund, S.I.C.A.F., S.A.", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Tether Global Investments Fund, S.I.C.A.F., S.A. moves to a 12.6% activist stake in VMET", "source_url": "https://www.sec.gov/Archives/edgar/data/2025889/0001104659-26-078686-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-25", "mins": 188145}, {"id": "13DG-0000950142-26-001338", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "Nemesia S.a.r.l", "who_key": "Nemesia S.a.r.l", "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": "Nemesia S.a.r.l takes a 8.5% passive stake in VMET", "source_url": "https://www.sec.gov/Archives/edgar/data/2132646/0000950142-26-001338-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257265}, {"id": "13DG-0001104659-26-045027", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "b2gold Corp", "who_key": "B2GOLD 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": null, "country": "", "headline": "B2GOLD CORP crosses 5% of VMET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1429937/0001104659-26-045027-index.htm", "trade_date": "2026-04-17", "timestamp": "2026-04-17", "mins": 287505}, {"id": "13DG-0000950142-26-001064", "src": "13DG", "ticker": "VMET", "cik": "2080073", "company": "Versamet Royalties Corp", "company_raw": "Versamet Royalties Corp", "who": "Equinox Gold Corp.", "who_key": "Equinox Gold 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": null, "country": "", "headline": "Equinox Gold Corp. crosses 5% of VMET (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1756607/0000950142-26-001064-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303345}], "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": "Versamet Royalties Corporation - Common Stock", "new_value": "Versamet Royalties Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002080073", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002080073", "applied": 1, "detected_at": "2026-10-28T09:30:24.794897"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "VMET", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-09-22", "close": 6.85, "volume": 2500.0}, {"date": "2025-09-23", "close": 6.9, "volume": 4007.0}, {"date": "2025-09-24", "close": 6.75, "volume": 3126.0}, {"date": "2025-09-25", "close": 7.5, "volume": 8440.0}, {"date": "2025-09-26", "close": 8.0, "volume": 7287.0}, {"date": "2025-09-29", "close": 6.868, "volume": 9342.0}, {"date": "2025-09-30", "close": 6.868, "volume": null}, {"date": "2025-10-01", "close": 8.22, "volume": 1400.0}, {"date": "2025-10-02", "close": 8.0, "volume": 700.0}, {"date": "2025-10-03", "close": 8.0, "volume": 2200.0}, {"date": "2025-10-06", "close": 8.0, "volume": null}, {"date": "2025-10-07", "close": 8.0, "volume": null}, {"date": "2025-10-08", "close": 8.7, "volume": 726.0}, {"date": "2025-10-09", "close": 8.05, "volume": 100.0}, {"date": "2025-10-10", "close": 8.05, "volume": null}, {"date": "2025-10-13", "close": 8.05, "volume": null}, {"date": "2025-10-14", "close": 8.05, "volume": null}, {"date": "2025-10-15", "close": 8.05, "volume": null}, {"date": "2025-10-16", "close": 8.3, "volume": 1406.0}, {"date": "2025-10-17", "close": 8.1, "volume": 149.0}, {"date": "2025-10-20", "close": 8.27, "volume": 2299.0}, {"date": "2025-10-21", "close": 8.1, "volume": 6145.0}, {"date": "2025-10-22", "close": 8.11, "volume": 9222.0}, {"date": "2025-10-23", "close": 7.9444, "volume": 2440.0}, {"date": "2025-10-24", "close": 7.92, "volume": 152.0}, {"date": "2025-10-27", "close": 7.3121, "volume": 11862.0}, {"date": "2025-10-28", "close": 8.89, "volume": 2210.0}, {"date": "2025-10-29", "close": 7.8295, "volume": 2771.0}, {"date": "2025-10-30", "close": 8.98, "volume": 1654.0}, {"date": "2025-10-31", "close": 8.95, "volume": 3245.0}, {"date": "2025-11-03", "close": 7.6161, "volume": 2744.0}, {"date": "2025-11-04", "close": 7.67, "volume": 935.0}, {"date": "2025-11-05", "close": 7.67, "volume": null}, {"date": "2025-11-06", "close": 7.8, "volume": 1196.0}, {"date": "2025-11-07", "close": 6.94, "volume": 1678.0}, {"date": "2025-11-10", "close": 6.94, "volume": null}, {"date": "2025-11-11", "close": 6.94, "volume": null}, {"date": "2025-11-12", "close": 6.94, "volume": null}, {"date": "2025-11-13", "close": 6.94, "volume": null}, {"date": "2025-11-14", "close": 7.6, "volume": 554.0}, {"date": "2025-11-17", "close": 9.2587, "volume": 6819.0}, {"date": "2025-11-18", "close": 8.7225, "volume": 2946.0}, {"date": "2025-11-19", "close": 8.53, "volume": 7865.0}, {"date": "2025-11-20", "close": 8.4, "volume": 1000.0}, {"date": "2025-11-21", "close": 8.53, "volume": 1900.0}, {"date": "2025-11-24", "close": 8.9, "volume": 3090.0}, {"date": "2025-11-25", "close": 8.51, "volume": 8177.0}, {"date": "2025-11-26", "close": 8.273, "volume": 3720.0}, {"date": "2025-11-28", "close": 8.25, "volume": 4668.0}, {"date": "2025-12-01", "close": 8.99, "volume": 4947.0}, {"date": "2025-12-02", "close": 8.28, "volume": 17791.0}, {"date": "2025-12-03", "close": 8.49, "volume": 4171.0}, {"date": "2025-12-04", "close": 8.35, "volume": 13653.0}, {"date": "2025-12-05", "close": 8.411, "volume": 1897.0}, {"date": "2025-12-08", "close": 8.75, "volume": 1727.0}, {"date": "2025-12-09", "close": 8.99, "volume": 8052.0}, {"date": "2025-12-10", "close": 8.99, "volume": null}, {"date": "2025-12-11", "close": 8.99, "volume": 900.0}, {"date": "2025-12-12", "close": 9.1092, "volume": 11442.0}, {"date": "2025-12-15", "close": 9.75, "volume": 2242.0}, {"date": "2025-12-16", "close": 9.59, "volume": 4843.0}, {"date": "2025-12-17", "close": 10.1, "volume": 5605.0}, {"date": "2025-12-18", "close": 9.2376, "volume": 6730.0}, {"date": "2025-12-19", "close": 9.35, "volume": 2126.0}, {"date": "2025-12-22", "close": 9.5385, "volume": 5900.0}, {"date": "2025-12-23", "close": 9.1, "volume": 2375.0}, {"date": "2025-12-24", "close": 9.35, "volume": 1385.0}, {"date": "2025-12-26", "close": 9.35, "volume": 1476.0}, {"date": "2025-12-29", "close": 8.8, "volume": 8493.0}, {"date": "2025-12-30", "close": 8.81, "volume": 1148.0}, {"date": "2025-12-31", "close": 8.81, "volume": null}, {"date": "2026-01-02", "close": 11.35, "volume": 5830.0}, {"date": "2026-01-05", "close": 9.8536, "volume": 8000.0}, {"date": "2026-01-06", "close": 9.7574, "volume": 7466.0}, {"date": "2026-01-07", "close": 10.14, "volume": 13414.0}, {"date": "2026-01-08", "close": 10.15, "volume": 9886.0}, {"date": "2026-01-09", "close": 10.2581, "volume": 13229.0}, {"date": "2026-01-12", "close": 11.3681, "volume": 18747.0}, {"date": "2026-01-13", "close": 12.8, "volume": 21445.0}, {"date": "2026-01-14", "close": 12.2, "volume": 14446.0}, {"date": "2026-01-15", "close": 11.5, "volume": 10574.0}, {"date": "2026-01-16", "close": 11.55, "volume": 8107.0}, {"date": "2026-01-20", "close": 11.5, "volume": 15555.0}, {"date": "2026-01-21", "close": 11.3, "volume": 7423.0}, {"date": "2026-01-22", "close": 10.9344, "volume": 19231.0}, {"date": "2026-01-23", "close": 10.679, "volume": 26009.0}, {"date": "2026-01-26", "close": 11.4559, "volume": 25725.0}, {"date": "2026-01-27", "close": 11.99, "volume": 6426.0}, {"date": "2026-01-28", "close": 11.52, "volume": 10876.0}, {"date": "2026-01-29", "close": 10.15, "volume": 45649.0}, {"date": "2026-01-30", "close": 11.0999, "volume": 23386.0}, {"date": "2026-02-02", "close": 9.8, "volume": 14879.0}, {"date": "2026-02-03", "close": 9.92, "volume": 16692.0}, {"date": "2026-02-04", "close": 9.54, "volume": 6825.0}, {"date": "2026-02-05", "close": 9.25, "volume": 7970.0}, {"date": "2026-02-06", "close": 9.99, "volume": 7444.0}, {"date": "2026-02-09", "close": 9.75, "volume": 13300.0}, {"date": "2026-02-10", "close": 10.25, "volume": 40120.0}, {"date": "2026-02-11", "close": 9.99, "volume": 40858.0}, {"date": "2026-02-12", "close": 10.0, "volume": 18852.0}, {"date": "2026-02-13", "close": 10.0, "volume": 14355.0}, {"date": "2026-02-17", "close": 10.19, "volume": 41027.0}, {"date": "2026-02-18", "close": 10.5, "volume": 6279.0}, {"date": "2026-02-19", "close": 9.7, "volume": 20544.0}, {"date": "2026-02-20", "close": 10.49, "volume": 23177.0}, {"date": "2026-02-23", "close": 10.29, "volume": 29282.0}, {"date": "2026-02-24", "close": 10.15, "volume": 2489.0}, {"date": "2026-02-25", "close": 10.13, "volume": 11080.0}, {"date": "2026-02-26", "close": 10.28, "volume": 7310.0}, {"date": "2026-02-27", "close": 10.11, "volume": 5563.0}, {"date": "2026-03-02", "close": 9.97, "volume": 10485.0}, {"date": "2026-03-03", "close": 9.52, "volume": 10417.0}, {"date": "2026-03-04", "close": 9.53, "volume": 16926.0}, {"date": "2026-03-05", "close": 10.49, "volume": 136949.0}, {"date": "2026-03-06", "close": 10.55, "volume": 969070.0}, {"date": "2026-03-09", "close": 10.52, "volume": 244050.0}, {"date": "2026-03-10", "close": 10.96, "volume": 140625.0}, {"date": "2026-03-11", "close": 10.99, "volume": 102578.0}, {"date": "2026-03-12", "close": 10.625, "volume": 144403.0}, {"date": "2026-03-13", "close": 10.59, "volume": 156198.0}, {"date": "2026-03-16", "close": 11.3, "volume": 607485.0}, {"date": "2026-03-17", "close": 11.11, "volume": 390743.0}, {"date": "2026-03-18", "close": 10.68, "volume": 365455.0}, {"date": "2026-03-19", "close": 10.24, "volume": 260098.0}, {"date": "2026-03-20", "close": 10.05, "volume": 201227.0}, {"date": "2026-03-23", "close": 10.22, "volume": 266330.0}, {"date": "2026-03-24", "close": 10.12, "volume": 144824.0}, {"date": "2026-03-25", "close": 10.14, "volume": 112685.0}, {"date": "2026-03-26", "close": 9.5, "volume": 205118.0}, {"date": "2026-03-27", "close": 9.5, "volume": 161623.0}, {"date": "2026-03-30", "close": 9.28, "volume": 102549.0}, {"date": "2026-03-31", "close": 9.51, "volume": 107910.0}, {"date": "2026-04-01", "close": 9.45, "volume": 97565.0}, {"date": "2026-04-02", "close": 9.94, "volume": 138779.0}, {"date": "2026-04-06", "close": 10.62, "volume": 180739.0}, {"date": "2026-04-07", "close": 11.36, "volume": 410426.0}, {"date": "2026-04-08", "close": 11.6, "volume": 239897.0}, {"date": "2026-04-09", "close": 12.41, "volume": 208339.0}, {"date": "2026-04-10", "close": 11.97, "volume": 91761.0}, {"date": "2026-04-13", "close": 11.7, "volume": 129272.0}, {"date": "2026-04-14", "close": 11.94, "volume": 69996.0}, {"date": "2026-04-15", "close": 11.59, "volume": 90603.0}, {"date": "2026-04-16", "close": 11.08, "volume": 149514.0}, {"date": "2026-04-17", "close": 11.03, "volume": 81991.0}, {"date": "2026-04-20", "close": 13.37, "volume": 1161527.0}, {"date": "2026-04-21", "close": 12.46, "volume": 513753.0}, {"date": "2026-04-22", "close": 12.71, "volume": 205567.0}, {"date": "2026-04-23", "close": 12.57, "volume": 173489.0}, {"date": "2026-04-24", "close": 12.29, "volume": 125242.0}, {"date": "2026-04-27", "close": 12.59, "volume": 177380.0}, {"date": "2026-04-28", "close": 12.12, "volume": 136833.0}, {"date": "2026-04-29", "close": 11.38, "volume": 182048.0}, {"date": "2026-04-30", "close": 11.15, "volume": 142761.0}, {"date": "2026-05-01", "close": 11.42, "volume": 97950.0}, {"date": "2026-05-04", "close": 11.27, "volume": 154754.0}, {"date": "2026-05-05", "close": 10.99, "volume": 144421.0}, {"date": "2026-05-06", "close": 11.89, "volume": 123000.0}, {"date": "2026-05-07", "close": 11.74, "volume": 98220.0}, {"date": "2026-05-08", "close": 12.18, "volume": 70545.0}, {"date": "2026-05-11", "close": 12.62, "volume": 180185.0}, {"date": "2026-05-12", "close": 12.58, "volume": 70618.0}, {"date": "2026-05-13", "close": 13.25, "volume": 181563.0}, {"date": "2026-05-14", "close": 12.27, "volume": 139394.0}, {"date": "2026-05-15", "close": 11.17, "volume": 231482.0}, {"date": "2026-05-18", "close": 11.33, "volume": 93615.0}, {"date": "2026-05-19", "close": 10.83, "volume": 147381.0}, {"date": "2026-05-20", "close": 11.55, "volume": 207576.0}, {"date": "2026-05-21", "close": 11.86, "volume": 111403.0}, {"date": "2026-05-22", "close": 11.89, "volume": 150905.0}, {"date": "2026-05-26", "close": 12.31, "volume": 203003.0}, {"date": "2026-05-27", "close": 12.25, "volume": 101616.0}, {"date": "2026-05-28", "close": 13.05, "volume": 193354.0}, {"date": "2026-05-29", "close": 13.53, "volume": 309124.0}, {"date": "2026-06-01", "close": 13.51, "volume": 535261.0}, {"date": "2026-06-02", "close": 13.29, "volume": 159238.0}, {"date": "2026-06-03", "close": 12.59, "volume": 135655.0}, {"date": "2026-06-04", "close": 12.81, "volume": 161657.0}, {"date": "2026-06-05", "close": 12.12, "volume": 302578.0}, {"date": "2026-06-08", "close": 11.68, "volume": 294507.0}, {"date": "2026-06-09", "close": 11.18, "volume": 481713.0}, {"date": "2026-06-10", "close": 10.85, "volume": 207428.0}, {"date": "2026-06-11", "close": 11.74, "volume": 163690.0}, {"date": "2026-06-12", "close": 12.54, "volume": 176912.0}, {"date": "2026-06-15", "close": 13.05, "volume": 295455.0}, {"date": "2026-06-16", "close": 12.88, "volume": 157115.0}, {"date": "2026-06-17", "close": 12.43, "volume": 142476.0}, {"date": "2026-06-18", "close": 12.04, "volume": 75340.0}, {"date": "2026-06-22", "close": 11.79, "volume": 135931.0}, {"date": "2026-06-23", "close": 11.61, "volume": 133274.0}, {"date": "2026-06-24", "close": 11.16, "volume": 184982.0}, {"date": "2026-06-25", "close": 11.36, "volume": 131313.0}, {"date": "2026-06-26", "close": 12.2, "volume": 188326.0}, {"date": "2026-06-29", "close": 12.31, "volume": 176164.0}, {"date": "2026-06-30", "close": 12.79, "volume": 131435.0}, {"date": "2026-07-01", "close": 12.79, "volume": 138663.0}, {"date": "2026-07-02", "close": 11.82, "volume": 244972.0}, {"date": "2026-07-06", "close": 11.5, "volume": 145382.0}, {"date": "2026-07-07", "close": 9.97, "volume": 921887.0}, {"date": "2026-07-08", "close": 9.43, "volume": 436175.0}, {"date": "2026-07-09", "close": 9.87, "volume": 360986.0}, {"date": "2026-07-10", "close": 9.63, "volume": 158058.0}, {"date": "2026-07-13", "close": 9.2, "volume": 223121.0}, {"date": "2026-07-14", "close": 9.58, "volume": 117255.0}, {"date": "2026-07-15", "close": 9.32, "volume": 134737.0}, {"date": "2026-07-16", "close": 8.89, "volume": 205725.0}, {"date": "2026-07-17", "close": 8.76, "volume": 136470.0}, {"date": "2026-07-20", "close": 8.95, "volume": 245608.0}, {"date": "2026-07-21", "close": 9.5, "volume": 196106.0}, {"date": "2026-07-22", "close": 9.54, "volume": 232714.0}, {"date": "2026-07-23", "close": 9.23, "volume": 113370.0}, {"date": "2026-07-24", "close": 9.04, "volume": 138192.0}, {"date": "2026-07-27", "close": 9.16, "volume": 146089.0}, {"date": "2026-07-28", "close": 8.81, "volume": 162778.0}, {"date": "2026-07-29", "close": 8.6, "volume": 230169.0}, {"date": "2026-07-30", "close": 8.98, "volume": 180886.0}, {"date": "2026-07-31", "close": 8.83, "volume": 119892.0}, {"date": "2026-08-03", "close": 9.25, "volume": 141423.0}, {"date": "2026-08-04", "close": 9.62, "volume": 243532.0}, {"date": "2026-08-05", "close": 9.6, "volume": 327149.0}, {"date": "2026-08-06", "close": 9.75, "volume": 200747.0}, {"date": "2026-08-07", "close": 10.25, "volume": 264428.0}, {"date": "2026-08-10", "close": 10.05, "volume": 184088.0}, {"date": "2026-08-11", "close": 9.84, "volume": 287165.0}, {"date": "2026-08-12", "close": 9.94, "volume": 312077.0}, {"date": "2026-08-13", "close": 10.13, "volume": 136620.0}, {"date": "2026-08-14", "close": 10.13, "volume": 237529.0}, {"date": "2026-08-17", "close": 10.32, "volume": 270868.0}, {"date": "2026-08-18", "close": 9.99, "volume": 199415.0}, {"date": "2026-08-19", "close": 10.51, "volume": 419639.0}, {"date": "2026-08-20", "close": 10.5, "volume": 420510.0}, {"date": "2026-08-21", "close": 10.61, "volume": 295023.0}, {"date": "2026-08-24", "close": 10.71, "volume": 1551091.0}, {"date": "2026-08-25", "close": 10.73, "volume": 1175641.0}, {"date": "2026-08-26", "close": 10.41, "volume": 675926.0}, {"date": "2026-08-27", "close": 10.61, "volume": 533135.0}, {"date": "2026-08-28", "close": 10.23, "volume": 514915.0}, {"date": "2026-08-31", "close": 10.25, "volume": 317117.0}, {"date": "2026-09-01", "close": 9.93, "volume": 456283.0}, {"date": "2026-09-02", "close": 10.32, "volume": 338971.0}, {"date": "2026-09-03", "close": 10.27, "volume": 337862.0}, {"date": "2026-09-04", "close": 10.15, "volume": 155534.0}, {"date": "2026-09-08", "close": 10.02, "volume": 287393.0}, {"date": "2026-09-09", "close": 10.34, "volume": 284616.0}, {"date": "2026-09-10", "close": 9.79, "volume": 286363.0}, {"date": "2026-09-11", "close": 9.65, "volume": 226609.0}, {"date": "2026-09-14", "close": 9.57, "volume": 377125.0}, {"date": "2026-09-15", "close": 9.48, "volume": 270311.0}, {"date": "2026-09-16", "close": 9.02, "volume": 685243.0}, {"date": "2026-09-17", "close": 9.61, "volume": 294633.0}, {"date": "2026-09-18", "close": 9.5, "volume": 362623.0}, {"date": "2026-09-21", "close": 9.42, "volume": 158368.0}, {"date": "2026-09-22", "close": 9.81, "volume": 142858.0}, {"date": "2026-09-23", "close": 9.22, "volume": 223966.0}], "refreshing": true}