{"ticker": "CCAQ", "overview": {"name": "Collective Acquisition Corp. - 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": "CCAQ", "has_prices": true, "as_of": "2026-09-18", "last": 10.7, "prev_close": 10.7, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.7, "vwap_20": 10.591677115051645, "vwap_60": 10.469547495471243, "vwap_250": 10.406209214730076, "high_52w": 10.7, "low_52w": 10.15, "avg_volume_20": 23382.8, "sessions": 319, "market_cap": null}, "trades": [{"id": "13DG-0001346554-26-000072", "src": "13DG", "ticker": "CCAQ", "cik": "2041047", "company": "COLLECTIVE ACQUISITION CORP.", "company_raw": "COLLECTIVE ACQUISITION CORP.", "who": "Collective Acquisition Corp.", "who_key": "COLLECTIVE ACQUISITION 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": "COLLECTIVE ACQUISITION CORP. raises a passive stake in CCAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2041047/0001346554-26-000072-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}], "recent_buys": [], "institutional": [{"id": "13DG-0001346554-26-000072", "src": "13DG", "ticker": "CCAQ", "cik": "2041047", "company": "COLLECTIVE ACQUISITION CORP.", "company_raw": "COLLECTIVE ACQUISITION CORP.", "who": "Collective Acquisition Corp.", "who_key": "COLLECTIVE ACQUISITION 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": "COLLECTIVE ACQUISITION CORP. raises a passive stake in CCAQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2041047/0001346554-26-000072-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}], "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": "Collective Acquisition Corp. - Units", "new_value": "COLLECTIVE ACQUISITION CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002041047", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002041047", "applied": 1, "detected_at": "2026-10-23T11:19:21.624375"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Collective Acquisition Corp. - Warrants", "new_value": "COLLECTIVE ACQUISITION CORP.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002041047", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002041047", "applied": 1, "detected_at": "2026-09-10T23:38:36.770735"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCAQU", "new_value": "Collective Acquisition Corp. - Units", "effective": "", "evidence": "CCAQU is listed again under the same company (Collective Acquisition Corp. - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.847085"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCAQ", "new_value": "Collective Acquisition Corp. - Class A ordinary shares", "effective": "", "evidence": "CCAQ is listed again under the same company (Collective Acquisition Corp. - Class A ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.847008"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CCAQW", "new_value": "Collective Acquisition Corp. - Warrants", "effective": "", "evidence": "CCAQW is listed again under the same company (Collective Acquisition Corp. - Warrants)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.571377"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CCAQ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-12", "close": 10.035, "volume": 49326.0}, {"date": "2025-06-13", "close": 10.02, "volume": 204216.0}, {"date": "2025-06-16", "close": 10.0, "volume": 348.0}, {"date": "2025-06-17", "close": 10.0, "volume": null}, {"date": "2025-06-18", "close": 10.01, "volume": 97902.0}, {"date": "2025-06-20", "close": 10.04, "volume": 43697.0}, {"date": "2025-06-23", "close": 10.04, "volume": 45602.0}, {"date": "2025-06-24", "close": 10.04, "volume": 41436.0}, {"date": "2025-06-25", "close": 10.04, "volume": 147417.0}, {"date": "2025-06-26", "close": 10.035, "volume": 21290.0}, {"date": "2025-06-27", "close": 10.04, "volume": 1306.0}, {"date": "2025-06-30", "close": 10.05, "volume": 53507.0}, {"date": "2025-07-01", "close": 10.05, "volume": null}, {"date": "2025-07-02", "close": 10.04, "volume": 220500.0}, {"date": "2025-07-03", "close": 10.05, "volume": 209675.0}, {"date": "2025-07-07", "close": 10.05, "volume": 5014.0}, {"date": "2025-07-08", "close": 10.0477, "volume": 6431.0}, {"date": "2025-07-09", "close": 10.05, "volume": 5415.0}, {"date": "2025-07-10", "close": 10.06, "volume": 226.0}, {"date": "2025-07-11", "close": 10.05, "volume": 59270.0}, {"date": "2025-07-14", "close": 10.06, "volume": 806.0}, {"date": "2025-07-15", "close": 10.06, "volume": null}, {"date": "2025-07-16", "close": 10.06, "volume": 1146.0}, {"date": "2025-07-17", "close": 10.045, "volume": 1008.0}, {"date": "2025-07-18", "close": 10.03, "volume": 210.0}, {"date": "2025-07-21", "close": 10.06, "volume": 2909.0}, {"date": "2025-07-22", "close": 10.06, "volume": 25091.0}, {"date": "2025-07-23", "close": 10.06, "volume": 21721.0}, {"date": "2025-07-24", "close": 10.0535, "volume": 80963.0}, {"date": "2025-07-25", "close": 10.045, "volume": 951.0}, {"date": "2025-07-28", "close": 10.05, "volume": 1064.0}, {"date": "2025-07-29", "close": 10.07, "volume": 15417.0}, {"date": "2025-07-30", "close": 10.07, "volume": 361.0}, {"date": "2025-07-31", "close": 10.07, "volume": 195.0}, {"date": "2025-08-01", "close": 10.08, "volume": 7198.0}, {"date": "2025-08-04", "close": 10.08, "volume": null}, {"date": "2025-08-05", "close": 10.07, "volume": 5194.0}, {"date": "2025-08-06", "close": 10.07, "volume": 6696.0}, {"date": "2025-08-07", "close": 10.09, "volume": 13848.0}, {"date": "2025-08-08", "close": 10.09, "volume": null}, {"date": "2025-08-11", "close": 10.05, "volume": 103347.0}, {"date": "2025-08-12", "close": 10.06, "volume": 110290.0}, {"date": "2025-08-13", "close": 10.06, "volume": 1248928.0}, {"date": "2025-08-14", "close": 10.09, "volume": 140203.0}, {"date": "2025-08-15", "close": 10.06, "volume": 105.0}, {"date": "2025-08-18", "close": 10.07, "volume": 117.0}, {"date": "2025-08-19", "close": 10.05, "volume": 106.0}, {"date": "2025-08-20", "close": 10.05, "volume": 109.0}, {"date": "2025-08-21", "close": 10.06, "volume": 113.0}, {"date": "2025-08-22", "close": 10.06, "volume": null}, {"date": "2025-08-25", "close": 10.06, "volume": null}, {"date": "2025-08-26", "close": 10.06, "volume": null}, {"date": "2025-08-27", "close": 10.06, "volume": null}, {"date": "2025-08-28", "close": 10.07, "volume": 169.0}, {"date": "2025-08-29", "close": 10.07, "volume": 558.0}, {"date": "2025-09-02", "close": 10.07, "volume": null}, {"date": "2025-09-03", "close": 10.07, "volume": 48036.0}, {"date": "2025-09-04", "close": 10.075, "volume": 28521.0}, {"date": "2025-09-05", "close": 10.075, "volume": null}, {"date": "2025-09-08", "close": 10.075, "volume": null}, {"date": "2025-09-09", "close": 10.08, "volume": 105992.0}, {"date": "2025-09-10", "close": 10.08, "volume": 26711.0}, {"date": "2025-09-11", "close": 10.08, "volume": null}, {"date": "2025-09-12", "close": 10.08, "volume": null}, {"date": "2025-09-15", "close": 10.08, "volume": null}, {"date": "2025-09-16", "close": 10.08, "volume": 100006.0}, {"date": "2025-09-17", "close": 10.09, "volume": 16608.0}, {"date": "2025-09-18", "close": 10.09, "volume": 14857.0}, {"date": "2025-09-19", "close": 10.09, "volume": null}, {"date": "2025-09-22", "close": 10.09, "volume": 439.0}, {"date": "2025-09-23", "close": 10.09, "volume": null}, {"date": "2025-09-24", "close": 10.14, "volume": 3458.0}, {"date": "2025-09-25", "close": 10.15, "volume": 1132.0}, {"date": "2025-09-26", "close": 10.12, "volume": 26889.0}, {"date": "2025-09-29", "close": 10.11, "volume": 5112.0}, {"date": "2025-09-30", "close": 10.11, "volume": null}, {"date": "2025-10-01", "close": 10.11, "volume": null}, {"date": "2025-10-02", "close": 10.11, "volume": null}, {"date": "2025-10-03", "close": 10.11, "volume": null}, {"date": "2025-10-06", "close": 10.11, "volume": null}, {"date": "2025-10-07", "close": 10.11, "volume": null}, {"date": "2025-10-08", "close": 10.12, "volume": 8546.0}, {"date": "2025-10-09", "close": 10.13, "volume": 2622.0}, {"date": "2025-10-10", "close": 10.1284, "volume": 129.0}, {"date": "2025-10-13", "close": 10.14, "volume": 8214.0}, {"date": "2025-10-14", "close": 10.14, "volume": 9281.0}, {"date": "2025-10-15", "close": 10.14, "volume": null}, {"date": "2025-10-16", "close": 10.16, "volume": 1565.0}, {"date": "2025-10-17", "close": 10.16, "volume": null}, {"date": "2025-10-20", "close": 10.16, "volume": null}, {"date": "2025-10-21", "close": 10.16, "volume": 16732.0}, {"date": "2025-10-22", "close": 10.16, "volume": null}, {"date": "2025-10-23", "close": 10.12, "volume": 4024.0}, {"date": "2025-10-24", "close": 10.12, "volume": null}, {"date": "2025-10-27", "close": 10.13, "volume": 27019.0}, {"date": "2025-10-28", "close": 10.13, "volume": null}, {"date": "2025-10-29", "close": 10.15, "volume": 25527.0}, {"date": "2025-10-30", "close": 10.15, "volume": 1246.0}, {"date": "2025-10-31", "close": 10.15, "volume": 24073.0}, {"date": "2025-11-03", "close": 10.15, "volume": null}, {"date": "2025-11-04", "close": 10.15, "volume": null}, {"date": "2025-11-05", "close": 10.17, "volume": 502.0}, {"date": "2025-11-06", "close": 10.18, "volume": 23095.0}, {"date": "2025-11-07", "close": 10.19, "volume": 1646.0}, {"date": "2025-11-10", "close": 10.19, "volume": 17081.0}, {"date": "2025-11-11", "close": 10.19, "volume": null}, {"date": "2025-11-12", "close": 10.19, "volume": null}, {"date": "2025-11-13", "close": 10.19, "volume": null}, {"date": "2025-11-14", "close": 10.24, "volume": 121476.0}, {"date": "2025-11-17", "close": 10.2253, "volume": 27810.0}, {"date": "2025-11-18", "close": 10.21, "volume": 26951.0}, {"date": "2025-11-19", "close": 10.21, "volume": null}, {"date": "2025-11-20", "close": 10.21, "volume": 6133.0}, {"date": "2025-11-21", "close": 10.21, "volume": null}, {"date": "2025-11-24", "close": 10.21, "volume": null}, {"date": "2025-11-25", "close": 10.21, "volume": null}, {"date": "2025-11-26", "close": 10.17, "volume": 241199.0}, {"date": "2025-11-28", "close": 10.17, "volume": null}, {"date": "2025-12-01", "close": 10.2, "volume": 510.0}, {"date": "2025-12-02", "close": 10.2, "volume": 681.0}, {"date": "2025-12-03", "close": 10.2, "volume": null}, {"date": "2025-12-04", "close": 10.21, "volume": 836.0}, {"date": "2025-12-05", "close": 10.18, "volume": 632.0}, {"date": "2025-12-08", "close": 10.18, "volume": null}, {"date": "2025-12-09", "close": 10.18, "volume": null}, {"date": "2025-12-10", "close": 10.18, "volume": null}, {"date": "2025-12-11", "close": 10.22, "volume": 1060.0}, {"date": "2025-12-12", "close": 10.22, "volume": null}, {"date": "2025-12-15", "close": 10.1901, "volume": 2417.0}, {"date": "2025-12-16", "close": 10.1901, "volume": null}, {"date": "2025-12-17", "close": 10.1901, "volume": null}, {"date": "2025-12-18", "close": 10.1901, "volume": null}, {"date": "2025-12-19", "close": 10.2, "volume": 1694.0}, {"date": "2025-12-22", "close": 10.2, "volume": null}, {"date": "2025-12-23", "close": 10.18, "volume": 843.0}, {"date": "2025-12-24", "close": 10.19, "volume": 1102.0}, {"date": "2025-12-26", "close": 10.19, "volume": null}, {"date": "2025-12-29", "close": 10.202, "volume": 1293.0}, {"date": "2025-12-30", "close": 10.22, "volume": 693.0}, {"date": "2025-12-31", "close": 10.22, "volume": null}, {"date": "2026-01-02", "close": 10.22, "volume": null}, {"date": "2026-01-05", "close": 10.22, "volume": null}, {"date": "2026-01-06", "close": 10.22, "volume": null}, {"date": "2026-01-07", "close": 10.22, "volume": null}, {"date": "2026-01-08", "close": 10.22, "volume": null}, {"date": "2026-01-09", "close": 10.22, "volume": null}, {"date": "2026-01-12", "close": 10.2296, "volume": 42676.0}, {"date": "2026-01-13", "close": 10.27, "volume": 3001.0}, {"date": "2026-01-14", "close": 10.27, "volume": null}, {"date": "2026-01-15", "close": 10.23, "volume": 150.0}, {"date": "2026-01-16", "close": 10.23, "volume": null}, {"date": "2026-01-20", "close": 10.23, "volume": 526.0}, {"date": "2026-01-21", "close": 10.27, "volume": 34455.0}, {"date": "2026-01-22", "close": 10.27, "volume": null}, {"date": "2026-01-23", "close": 10.27, "volume": null}, {"date": "2026-01-26", "close": 10.29, "volume": 120158.0}, {"date": "2026-01-27", "close": 10.29, "volume": null}, {"date": "2026-01-28", "close": 10.29, "volume": null}, {"date": "2026-01-29", "close": 10.3, "volume": 1250.0}, {"date": "2026-01-30", "close": 10.25, "volume": 614.0}, {"date": "2026-02-02", "close": 10.25, "volume": null}, {"date": "2026-02-03", "close": 10.25, "volume": null}, {"date": "2026-02-04", "close": 10.25, "volume": 100.0}, {"date": "2026-02-05", "close": 10.25, "volume": null}, {"date": "2026-02-06", "close": 10.29, "volume": 12054.0}, {"date": "2026-02-09", "close": 10.3, "volume": 36164.0}, {"date": "2026-02-10", "close": 10.33, "volume": 135.0}, {"date": "2026-02-11", "close": 10.31, "volume": 3353.0}, {"date": "2026-02-12", "close": 10.3, "volume": 32738.0}, {"date": "2026-02-13", "close": 10.29, "volume": 19303.0}, {"date": "2026-02-17", "close": 10.29, "volume": null}, {"date": "2026-02-18", "close": 10.31, "volume": 7265.0}, {"date": "2026-02-19", "close": 10.37, "volume": 203.0}, {"date": "2026-02-20", "close": 10.37, "volume": null}, {"date": "2026-02-23", "close": 10.37, "volume": null}, {"date": "2026-02-24", "close": 10.37, "volume": null}, {"date": "2026-02-25", "close": 10.32, "volume": 5301.0}, {"date": "2026-02-26", "close": 10.39, "volume": 136.0}, {"date": "2026-02-27", "close": 10.39, "volume": null}, {"date": "2026-03-02", "close": 10.39, "volume": null}, {"date": "2026-03-03", "close": 10.39, "volume": null}, {"date": "2026-03-04", "close": 10.3, "volume": 13514.0}, {"date": "2026-03-05", "close": 10.32, "volume": 2105.0}, {"date": "2026-03-06", "close": 10.36, "volume": 126.0}, {"date": "2026-03-09", "close": 10.36, "volume": null}, {"date": "2026-03-10", "close": 10.37, "volume": 243.0}, {"date": "2026-03-11", "close": 10.37, "volume": null}, {"date": "2026-03-12", "close": 10.32, "volume": 2070.0}, {"date": "2026-03-13", "close": 10.36, "volume": 201.0}, {"date": "2026-03-16", "close": 10.36, "volume": null}, {"date": "2026-03-17", "close": 10.37, "volume": 212.0}, {"date": "2026-03-18", "close": 10.37, "volume": null}, {"date": "2026-03-19", "close": 10.37, "volume": null}, {"date": "2026-03-20", "close": 10.34, "volume": 50641.0}, {"date": "2026-03-23", "close": 10.34, "volume": null}, {"date": "2026-03-24", "close": 10.34, "volume": null}, {"date": "2026-03-25", "close": 10.33, "volume": 56958.0}, {"date": "2026-03-26", "close": 10.34, "volume": 1208.0}, {"date": "2026-03-27", "close": 10.315, "volume": 58031.0}, {"date": "2026-03-30", "close": 10.32, "volume": 50568.0}, {"date": "2026-03-31", "close": 10.33, "volume": 4049.0}, {"date": "2026-04-01", "close": 10.34, "volume": 5174.0}, {"date": "2026-04-02", "close": 10.34, "volume": null}, {"date": "2026-04-06", "close": 10.34, "volume": null}, {"date": "2026-04-07", "close": 10.32, "volume": 5100.0}, {"date": "2026-04-08", "close": 10.33, "volume": 50311.0}, {"date": "2026-04-09", "close": 10.33, "volume": null}, {"date": "2026-04-10", "close": 10.33, "volume": 2419.0}, {"date": "2026-04-13", "close": 10.33, "volume": null}, {"date": "2026-04-14", "close": 10.34, "volume": 107.0}, {"date": "2026-04-15", "close": 10.34, "volume": null}, {"date": "2026-04-16", "close": 10.34, "volume": 504.0}, {"date": "2026-04-17", "close": 10.345, "volume": 2219.0}, {"date": "2026-04-20", "close": 10.35, "volume": 5045.0}, {"date": "2026-04-21", "close": 10.35, "volume": null}, {"date": "2026-04-22", "close": 10.35, "volume": 207.0}, {"date": "2026-04-23", "close": 10.36, "volume": 220.0}, {"date": "2026-04-24", "close": 10.37, "volume": 40916.0}, {"date": "2026-04-27", "close": 10.37, "volume": 2701.0}, {"date": "2026-04-28", "close": 10.37, "volume": null}, {"date": "2026-04-29", "close": 10.37, "volume": 68527.0}, {"date": "2026-04-30", "close": 10.37, "volume": null}, {"date": "2026-05-01", "close": 10.37, "volume": null}, {"date": "2026-05-04", "close": 10.37, "volume": null}, {"date": "2026-05-05", "close": 10.38, "volume": 116.0}, {"date": "2026-05-06", "close": 10.38, "volume": null}, {"date": "2026-05-07", "close": 10.38, "volume": null}, {"date": "2026-05-08", "close": 10.38, "volume": 1707.0}, {"date": "2026-05-11", "close": 10.37, "volume": 55031.0}, {"date": "2026-05-12", "close": 10.37, "volume": null}, {"date": "2026-05-13", "close": 10.37, "volume": null}, {"date": "2026-05-14", "close": 10.37, "volume": null}, {"date": "2026-05-15", "close": 10.37, "volume": 510.0}, {"date": "2026-05-18", "close": 10.37, "volume": null}, {"date": "2026-05-19", "close": 10.38, "volume": 124.0}, {"date": "2026-05-20", "close": 10.38, "volume": null}, {"date": "2026-05-21", "close": 10.38, "volume": 4308.0}, {"date": "2026-05-22", "close": 10.38, "volume": null}, {"date": "2026-05-26", "close": 10.42, "volume": 283.0}, {"date": "2026-05-27", "close": 10.5, "volume": 1333.0}, {"date": "2026-05-28", "close": 10.38, "volume": 780.0}, {"date": "2026-05-29", "close": 10.38, "volume": null}, {"date": "2026-06-01", "close": 10.38, "volume": 598.0}, {"date": "2026-06-02", "close": 10.38, "volume": null}, {"date": "2026-06-03", "close": 10.4, "volume": 15826.0}, {"date": "2026-06-04", "close": 10.39, "volume": 295.0}, {"date": "2026-06-05", "close": 10.39, "volume": null}, {"date": "2026-06-08", "close": 10.39, "volume": null}, {"date": "2026-06-09", "close": 10.39, "volume": null}, {"date": "2026-06-10", "close": 10.39, "volume": null}, {"date": "2026-06-11", "close": 10.39, "volume": null}, {"date": "2026-06-12", "close": 10.39, "volume": null}, {"date": "2026-06-15", "close": 10.39, "volume": null}, {"date": "2026-06-16", "close": 10.41, "volume": 2232.0}, {"date": "2026-06-17", "close": 10.42, "volume": 399.0}, {"date": "2026-06-18", "close": 10.44, "volume": 7520.0}, {"date": "2026-06-22", "close": 10.43, "volume": 205.0}, {"date": "2026-06-23", "close": 10.43, "volume": null}, {"date": "2026-06-24", "close": 10.43, "volume": 71505.0}, {"date": "2026-06-25", "close": 10.43, "volume": null}, {"date": "2026-06-26", "close": 10.43, "volume": null}, {"date": "2026-06-29", "close": 10.43, "volume": 2016.0}, {"date": "2026-06-30", "close": 10.43, "volume": null}, {"date": "2026-07-01", "close": 10.465, "volume": 63887.0}, {"date": "2026-07-02", "close": 10.47, "volume": 50521.0}, {"date": "2026-07-06", "close": 10.46, "volume": 8023.0}, {"date": "2026-07-07", "close": 10.46, "volume": 11354.0}, {"date": "2026-07-08", "close": 10.46, "volume": null}, {"date": "2026-07-09", "close": 10.47, "volume": 1386634.0}, {"date": "2026-07-10", "close": 10.46, "volume": 112237.0}, {"date": "2026-07-13", "close": 10.465, "volume": 200025.0}, {"date": "2026-07-14", "close": 10.47, "volume": 265266.0}, {"date": "2026-07-15", "close": 10.48, "volume": 77532.0}, {"date": "2026-07-16", "close": 10.46, "volume": 381124.0}, {"date": "2026-07-17", "close": 10.46, "volume": 163240.0}, {"date": "2026-07-20", "close": 10.455, "volume": 83365.0}, {"date": "2026-07-21", "close": 10.47, "volume": 317.0}, {"date": "2026-07-22", "close": 10.47, "volume": 99057.0}, {"date": "2026-07-23", "close": 10.48, "volume": 636.0}, {"date": "2026-07-24", "close": 10.48, "volume": 57601.0}, {"date": "2026-07-27", "close": 10.48, "volume": 21138.0}, {"date": "2026-07-28", "close": 10.48, "volume": 524.0}, {"date": "2026-07-29", "close": 10.48, "volume": 351296.0}, {"date": "2026-07-30", "close": 10.48, "volume": 910.0}, {"date": "2026-07-31", "close": 10.48, "volume": 2260.0}, {"date": "2026-08-03", "close": 10.489, "volume": 711.0}, {"date": "2026-08-04", "close": 10.489, "volume": null}, {"date": "2026-08-05", "close": 10.489, "volume": null}, {"date": "2026-08-06", "close": 10.489, "volume": null}, {"date": "2026-08-07", "close": 10.47, "volume": 490.0}, {"date": "2026-08-10", "close": 10.47, "volume": null}, {"date": "2026-08-11", "close": 10.51, "volume": 6520.0}, {"date": "2026-08-12", "close": 10.49, "volume": 1426.0}, {"date": "2026-08-13", "close": 10.505, "volume": 802.0}, {"date": "2026-08-14", "close": 10.516, "volume": 1358.0}, {"date": "2026-08-17", "close": 10.52, "volume": 4526.0}, {"date": "2026-08-18", "close": 10.52, "volume": null}, {"date": "2026-08-19", "close": 10.55, "volume": 1095.0}, {"date": "2026-08-20", "close": 10.55, "volume": 250.0}, {"date": "2026-08-21", "close": 10.55, "volume": null}, {"date": "2026-08-24", "close": 10.55, "volume": null}, {"date": "2026-08-25", "close": 10.55, "volume": null}, {"date": "2026-08-26", "close": 10.55, "volume": null}, {"date": "2026-08-27", "close": 10.55, "volume": null}, {"date": "2026-08-28", "close": 10.55, "volume": null}, {"date": "2026-08-31", "close": 10.55, "volume": 6186.0}, {"date": "2026-09-01", "close": 10.55, "volume": null}, {"date": "2026-09-02", "close": 10.545, "volume": 5424.0}, {"date": "2026-09-03", "close": 10.545, "volume": null}, {"date": "2026-09-04", "close": 10.545, "volume": null}, {"date": "2026-09-08", "close": 10.545, "volume": null}, {"date": "2026-09-09", "close": 10.58, "volume": 352.0}, {"date": "2026-09-10", "close": 10.58, "volume": null}, {"date": "2026-09-11", "close": 10.68, "volume": 172.0}, {"date": "2026-09-14", "close": 10.7, "volume": 4615.0}, {"date": "2026-09-15", "close": 10.7, "volume": null}, {"date": "2026-09-16", "close": 10.7, "volume": null}, {"date": "2026-09-17", "close": 10.7, "volume": null}, {"date": "2026-09-18", "close": 10.7, "volume": null}], "refreshing": true}