{"ticker": "CHPG", "overview": {"name": "ChampionsGate Acquisition Corporation - 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": "CHPG", "has_prices": true, "as_of": "2026-09-18", "last": 10.44, "prev_close": 10.44, "change": 0.0, "change_pct": 0.0, "session_volume": 6169.0, "vwap_5": 10.443194582504969, "vwap_20": 10.433564795915434, "vwap_60": 10.426347062539481, "vwap_250": 10.304988879874156, "high_52w": 10.5, "low_52w": 10.13, "avg_volume_20": 16485.6, "sessions": 314, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-002700", "src": "13DG", "ticker": "CHPG", "cik": "2024460", "company": "ChampionsGate Acquisition Corporation", "company_raw": "ChampionsGate Acquisition Corp", "who": "ChampionsGate Acquisition Corp", "who_key": "ChampionsGate 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": "ChampionsGate Acquisition Corp moves to a 2.78% passive stake in CHPG", "source_url": "https://www.sec.gov/Archives/edgar/data/2024460/0001172661-26-002700-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000886982-26-000247", "src": "13DG", "ticker": "CHPG", "cik": "2024460", "company": "ChampionsGate Acquisition Corporation", "company_raw": "ChampionsGate Acquisition Corp", "who": "ChampionsGate Acquisition Corp", "who_key": "ChampionsGate Acquisition 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": "ChampionsGate Acquisition Corp takes a 7.7% passive stake in CHPG", "source_url": "https://www.sec.gov/Archives/edgar/data/2024460/0000886982-26-000247-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-002700", "src": "13DG", "ticker": "CHPG", "cik": "2024460", "company": "ChampionsGate Acquisition Corporation", "company_raw": "ChampionsGate Acquisition Corp", "who": "ChampionsGate Acquisition Corp", "who_key": "ChampionsGate 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": "ChampionsGate Acquisition Corp moves to a 2.78% passive stake in CHPG", "source_url": "https://www.sec.gov/Archives/edgar/data/2024460/0001172661-26-002700-index.htm", "trade_date": "2026-07-20", "timestamp": "2026-06-30", "mins": 180889}, {"id": "13DG-0000886982-26-000247", "src": "13DG", "ticker": "CHPG", "cik": "2024460", "company": "ChampionsGate Acquisition Corporation", "company_raw": "ChampionsGate Acquisition Corp", "who": "ChampionsGate Acquisition Corp", "who_key": "ChampionsGate Acquisition 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": "ChampionsGate Acquisition Corp takes a 7.7% passive stake in CHPG", "source_url": "https://www.sec.gov/Archives/edgar/data/2024460/0000886982-26-000247-index.htm", "trade_date": "2026-05-13", "timestamp": "2026-05-13", "mins": 250009}], "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": "ChampionsGate Acquisition Corporation - Rights", "new_value": "ChampionsGate Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002024460", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002024460", "applied": 1, "detected_at": "2026-10-23T11:20:11.961208"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "ChampionsGate Acquisition Corporation - Unit", "new_value": "ChampionsGate Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002024460", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002024460", "applied": 1, "detected_at": "2026-09-10T23:39:31.767729"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHPGR", "new_value": "ChampionsGate Acquisition Corporation - Rights", "effective": "", "evidence": "CHPGR is listed again under the same company (ChampionsGate Acquisition Corporation - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.849938"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHPG", "new_value": "ChampionsGate Acquisition Corporation - Class A Ordinary Share", "effective": "", "evidence": "CHPG is listed again under the same company (ChampionsGate Acquisition Corporation - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.849855"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHPGU", "new_value": "ChampionsGate Acquisition Corporation - Unit", "effective": "", "evidence": "CHPGU is listed again under the same company (ChampionsGate Acquisition Corporation - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.573177"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CHPG", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-20", "close": 9.99, "volume": 94800.0}, {"date": "2025-06-23", "close": 9.99, "volume": null}, {"date": "2025-06-24", "close": 9.99, "volume": null}, {"date": "2025-06-25", "close": 9.99, "volume": null}, {"date": "2025-06-26", "close": 9.99, "volume": null}, {"date": "2025-06-27", "close": 10.02, "volume": 123.0}, {"date": "2025-06-30", "close": 10.0, "volume": 21097.0}, {"date": "2025-07-01", "close": 10.0, "volume": null}, {"date": "2025-07-02", "close": 9.99, "volume": 120.0}, {"date": "2025-07-03", "close": 9.99, "volume": null}, {"date": "2025-07-07", "close": 10.0, "volume": 48407.0}, {"date": "2025-07-08", "close": 10.0, "volume": 20017.0}, {"date": "2025-07-09", "close": 10.01, "volume": 222250.0}, {"date": "2025-07-10", "close": 10.01, "volume": 41018.0}, {"date": "2025-07-11", "close": 10.01, "volume": 150822.0}, {"date": "2025-07-14", "close": 10.01, "volume": 10807.0}, {"date": "2025-07-15", "close": 9.99, "volume": 11235.0}, {"date": "2025-07-16", "close": 10.02, "volume": 18407.0}, {"date": "2025-07-17", "close": 10.03, "volume": 13486.0}, {"date": "2025-07-18", "close": 10.035, "volume": 108447.0}, {"date": "2025-07-21", "close": 10.08, "volume": 14658.0}, {"date": "2025-07-22", "close": 10.03, "volume": 24222.0}, {"date": "2025-07-23", "close": 10.0, "volume": 13646.0}, {"date": "2025-07-24", "close": 10.0, "volume": null}, {"date": "2025-07-25", "close": 10.0, "volume": null}, {"date": "2025-07-28", "close": 10.0, "volume": null}, {"date": "2025-07-29", "close": 10.0199, "volume": 14401.0}, {"date": "2025-07-30", "close": 10.0199, "volume": null}, {"date": "2025-07-31", "close": 10.0199, "volume": null}, {"date": "2025-08-01", "close": 10.0199, "volume": null}, {"date": "2025-08-04", "close": 10.0199, "volume": null}, {"date": "2025-08-05", "close": 10.03, "volume": 11949.0}, {"date": "2025-08-06", "close": 10.03, "volume": 3225.0}, {"date": "2025-08-07", "close": 10.03, "volume": 6998.0}, {"date": "2025-08-08", "close": 10.01, "volume": 2300.0}, {"date": "2025-08-11", "close": 10.03, "volume": 2500.0}, {"date": "2025-08-12", "close": 10.03, "volume": 1828.0}, {"date": "2025-08-13", "close": 10.06, "volume": 1736.0}, {"date": "2025-08-14", "close": 10.04, "volume": 12721.0}, {"date": "2025-08-15", "close": 10.04, "volume": 1800.0}, {"date": "2025-08-18", "close": 10.07, "volume": 1363.0}, {"date": "2025-08-19", "close": 10.06, "volume": 1434.0}, {"date": "2025-08-20", "close": 10.05, "volume": 900.0}, {"date": "2025-08-21", "close": 10.05, "volume": 1688.0}, {"date": "2025-08-22", "close": 10.05, "volume": 2478.0}, {"date": "2025-08-25", "close": 10.05, "volume": 2235.0}, {"date": "2025-08-26", "close": 10.02, "volume": 101.0}, {"date": "2025-08-27", "close": 10.03, "volume": 23136.0}, {"date": "2025-08-28", "close": 10.03, "volume": 126.0}, {"date": "2025-08-29", "close": 10.02, "volume": 105.0}, {"date": "2025-09-02", "close": 10.02, "volume": 6335.0}, {"date": "2025-09-03", "close": 10.02, "volume": 6266.0}, {"date": "2025-09-04", "close": 10.03, "volume": 40624.0}, {"date": "2025-09-05", "close": 10.02, "volume": 1278.0}, {"date": "2025-09-08", "close": 10.02, "volume": 101.0}, {"date": "2025-09-09", "close": 10.06, "volume": 12357.0}, {"date": "2025-09-10", "close": 10.03, "volume": 9351.0}, {"date": "2025-09-11", "close": 10.0486, "volume": 601.0}, {"date": "2025-09-12", "close": 10.0486, "volume": null}, {"date": "2025-09-15", "close": 10.0486, "volume": null}, {"date": "2025-09-16", "close": 10.04, "volume": 12874.0}, {"date": "2025-09-17", "close": 10.04, "volume": 2666.0}, {"date": "2025-09-18", "close": 10.04, "volume": null}, {"date": "2025-09-19", "close": 10.04, "volume": null}, {"date": "2025-09-22", "close": 10.04, "volume": null}, {"date": "2025-09-23", "close": 10.06, "volume": 4403.0}, {"date": "2025-09-24", "close": 10.06, "volume": null}, {"date": "2025-09-25", "close": 10.07, "volume": 3000.0}, {"date": "2025-09-26", "close": 10.07, "volume": null}, {"date": "2025-09-29", "close": 10.07, "volume": null}, {"date": "2025-09-30", "close": 10.07, "volume": null}, {"date": "2025-10-01", "close": 10.07, "volume": null}, {"date": "2025-10-02", "close": 10.07, "volume": null}, {"date": "2025-10-03", "close": 10.07, "volume": null}, {"date": "2025-10-06", "close": 10.07, "volume": null}, {"date": "2025-10-07", "close": 10.06, "volume": 871.0}, {"date": "2025-10-08", "close": 10.06, "volume": null}, {"date": "2025-10-09", "close": 10.12, "volume": 10110.0}, {"date": "2025-10-10", "close": 10.12, "volume": null}, {"date": "2025-10-13", "close": 10.12, "volume": null}, {"date": "2025-10-14", "close": 10.12, "volume": null}, {"date": "2025-10-15", "close": 10.12, "volume": 17254.0}, {"date": "2025-10-16", "close": 10.13, "volume": 197.0}, {"date": "2025-10-17", "close": 10.13, "volume": null}, {"date": "2025-10-20", "close": 10.13, "volume": null}, {"date": "2025-10-21", "close": 10.13, "volume": 1115.0}, {"date": "2025-10-22", "close": 10.13, "volume": 1700.0}, {"date": "2025-10-23", "close": 10.13, "volume": 10204.0}, {"date": "2025-10-24", "close": 10.14, "volume": 1000.0}, {"date": "2025-10-27", "close": 10.13, "volume": 100267.0}, {"date": "2025-10-28", "close": 10.14, "volume": 2274.0}, {"date": "2025-10-29", "close": 10.14, "volume": 22700.0}, {"date": "2025-10-30", "close": 10.145, "volume": 9596.0}, {"date": "2025-10-31", "close": 10.145, "volume": null}, {"date": "2025-11-03", "close": 10.17, "volume": 165.0}, {"date": "2025-11-04", "close": 10.13, "volume": 10020.0}, {"date": "2025-11-05", "close": 10.13, "volume": null}, {"date": "2025-11-06", "close": 10.13, "volume": null}, {"date": "2025-11-07", "close": 10.13, "volume": null}, {"date": "2025-11-10", "close": 10.13, "volume": null}, {"date": "2025-11-11", "close": 10.15, "volume": 7229.0}, {"date": "2025-11-12", "close": 10.17, "volume": 1023.0}, {"date": "2025-11-13", "close": 10.17, "volume": null}, {"date": "2025-11-14", "close": 10.17, "volume": null}, {"date": "2025-11-17", "close": 10.17, "volume": null}, {"date": "2025-11-18", "close": 10.16, "volume": 1631.0}, {"date": "2025-11-19", "close": 10.16, "volume": null}, {"date": "2025-11-20", "close": 10.16, "volume": null}, {"date": "2025-11-21", "close": 10.16, "volume": null}, {"date": "2025-11-24", "close": 10.16, "volume": null}, {"date": "2025-11-25", "close": 10.16, "volume": null}, {"date": "2025-11-26", "close": 10.16, "volume": null}, {"date": "2025-11-28", "close": 10.16, "volume": null}, {"date": "2025-12-01", "close": 10.16, "volume": null}, {"date": "2025-12-02", "close": 10.16, "volume": null}, {"date": "2025-12-03", "close": 10.15, "volume": 106.0}, {"date": "2025-12-04", "close": 10.18, "volume": 5110.0}, {"date": "2025-12-05", "close": 10.18, "volume": null}, {"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": 10.18, "volume": null}, {"date": "2025-12-12", "close": 10.18, "volume": null}, {"date": "2025-12-15", "close": 10.13, "volume": 118.0}, {"date": "2025-12-16", "close": 10.13, "volume": null}, {"date": "2025-12-17", "close": 10.17, "volume": 106.0}, {"date": "2025-12-18", "close": 10.17, "volume": null}, {"date": "2025-12-19", "close": 10.14, "volume": 878.0}, {"date": "2025-12-22", "close": 10.14, "volume": null}, {"date": "2025-12-23", "close": 10.14, "volume": null}, {"date": "2025-12-24", "close": 10.18, "volume": 103.0}, {"date": "2025-12-26", "close": 10.18, "volume": null}, {"date": "2025-12-29", "close": 10.18, "volume": null}, {"date": "2025-12-30", "close": 10.17, "volume": 1031.0}, {"date": "2025-12-31", "close": 10.19, "volume": 5025.0}, {"date": "2026-01-02", "close": 10.2, "volume": 2614.0}, {"date": "2026-01-05", "close": 10.2, "volume": null}, {"date": "2026-01-06", "close": 10.2, "volume": null}, {"date": "2026-01-07", "close": 10.1432, "volume": 264.0}, {"date": "2026-01-08", "close": 10.2, "volume": 120.0}, {"date": "2026-01-09", "close": 10.19, "volume": 2763.0}, {"date": "2026-01-12", "close": 10.19, "volume": null}, {"date": "2026-01-13", "close": 10.17, "volume": 1201.0}, {"date": "2026-01-14", "close": 10.19, "volume": 1215.0}, {"date": "2026-01-15", "close": 10.2, "volume": 7316.0}, {"date": "2026-01-16", "close": 10.2, "volume": null}, {"date": "2026-01-20", "close": 10.26, "volume": 14192.0}, {"date": "2026-01-21", "close": 10.2451, "volume": 5757.0}, {"date": "2026-01-22", "close": 10.29, "volume": 140.0}, {"date": "2026-01-23", "close": 10.27, "volume": 604.0}, {"date": "2026-01-26", "close": 10.3, "volume": 100742.0}, {"date": "2026-01-27", "close": 10.32, "volume": 155.0}, {"date": "2026-01-28", "close": 10.32, "volume": null}, {"date": "2026-01-29", "close": 10.32, "volume": null}, {"date": "2026-01-30", "close": 10.32, "volume": null}, {"date": "2026-02-02", "close": 10.32, "volume": null}, {"date": "2026-02-03", "close": 10.31, "volume": 2475.0}, {"date": "2026-02-04", "close": 10.3, "volume": 251338.0}, {"date": "2026-02-05", "close": 10.28, "volume": 4610.0}, {"date": "2026-02-06", "close": 10.31, "volume": 118.0}, {"date": "2026-02-09", "close": 10.31, "volume": null}, {"date": "2026-02-10", "close": 10.31, "volume": null}, {"date": "2026-02-11", "close": 10.31, "volume": null}, {"date": "2026-02-12", "close": 10.31, "volume": null}, {"date": "2026-02-13", "close": 10.31, "volume": null}, {"date": "2026-02-17", "close": 10.24, "volume": 12202.0}, {"date": "2026-02-18", "close": 10.27, "volume": 2011.0}, {"date": "2026-02-19", "close": 10.27, "volume": null}, {"date": "2026-02-20", "close": 10.27, "volume": null}, {"date": "2026-02-23", "close": 10.27, "volume": null}, {"date": "2026-02-24", "close": 10.27, "volume": null}, {"date": "2026-02-25", "close": 10.27, "volume": null}, {"date": "2026-02-26", "close": 10.27, "volume": null}, {"date": "2026-02-27", "close": 10.24, "volume": 2820.0}, {"date": "2026-03-02", "close": 10.24, "volume": null}, {"date": "2026-03-03", "close": 10.24, "volume": null}, {"date": "2026-03-04", "close": 10.24, "volume": null}, {"date": "2026-03-05", "close": 10.29, "volume": 100.0}, {"date": "2026-03-06", "close": 10.29, "volume": 1553.0}, {"date": "2026-03-09", "close": 10.29, "volume": null}, {"date": "2026-03-10", "close": 10.29, "volume": null}, {"date": "2026-03-11", "close": 10.29, "volume": null}, {"date": "2026-03-12", "close": 10.31, "volume": 100.0}, {"date": "2026-03-13", "close": 10.31, "volume": null}, {"date": "2026-03-16", "close": 10.31, "volume": null}, {"date": "2026-03-17", "close": 10.31, "volume": null}, {"date": "2026-03-18", "close": 10.31, "volume": null}, {"date": "2026-03-19", "close": 10.31, "volume": null}, {"date": "2026-03-20", "close": 10.31, "volume": null}, {"date": "2026-03-23", "close": 10.31, "volume": null}, {"date": "2026-03-24", "close": 10.31, "volume": null}, {"date": "2026-03-25", "close": 10.31, "volume": 3966.0}, {"date": "2026-03-26", "close": 10.31, "volume": null}, {"date": "2026-03-27", "close": 10.31, "volume": null}, {"date": "2026-03-30", "close": 10.31, "volume": null}, {"date": "2026-03-31", "close": 10.25, "volume": 612.0}, {"date": "2026-04-01", "close": 10.25, "volume": null}, {"date": "2026-04-02", "close": 10.3, "volume": 102.0}, {"date": "2026-04-06", "close": 10.3, "volume": null}, {"date": "2026-04-07", "close": 10.3, "volume": null}, {"date": "2026-04-08", "close": 10.3, "volume": null}, {"date": "2026-04-09", "close": 10.3, "volume": null}, {"date": "2026-04-10", "close": 10.3, "volume": null}, {"date": "2026-04-13", "close": 10.3, "volume": null}, {"date": "2026-04-14", "close": 10.3, "volume": null}, {"date": "2026-04-15", "close": 10.3, "volume": null}, {"date": "2026-04-16", "close": 10.33, "volume": 100.0}, {"date": "2026-04-17", "close": 10.33, "volume": null}, {"date": "2026-04-20", "close": 10.33, "volume": null}, {"date": "2026-04-21", "close": 10.33, "volume": null}, {"date": "2026-04-22", "close": 10.33, "volume": null}, {"date": "2026-04-23", "close": 10.3, "volume": 475.0}, {"date": "2026-04-24", "close": 10.3, "volume": null}, {"date": "2026-04-27", "close": 10.3, "volume": null}, {"date": "2026-04-28", "close": 10.3, "volume": 57363.0}, {"date": "2026-04-29", "close": 10.3, "volume": null}, {"date": "2026-04-30", "close": 10.325, "volume": 46921.0}, {"date": "2026-05-01", "close": 10.325, "volume": null}, {"date": "2026-05-04", "close": 10.325, "volume": null}, {"date": "2026-05-05", "close": 10.325, "volume": null}, {"date": "2026-05-06", "close": 10.325, "volume": null}, {"date": "2026-05-07", "close": 10.325, "volume": null}, {"date": "2026-05-08", "close": 10.33, "volume": 310.0}, {"date": "2026-05-11", "close": 10.33, "volume": null}, {"date": "2026-05-12", "close": 10.33, "volume": null}, {"date": "2026-05-13", "close": 10.33, "volume": null}, {"date": "2026-05-14", "close": 10.34, "volume": 477.0}, {"date": "2026-05-15", "close": 10.32, "volume": 520.0}, {"date": "2026-05-18", "close": 10.34, "volume": 2007.0}, {"date": "2026-05-19", "close": 10.34, "volume": 100001.0}, {"date": "2026-05-20", "close": 10.35, "volume": 9215.0}, {"date": "2026-05-21", "close": 10.35, "volume": null}, {"date": "2026-05-22", "close": 10.36, "volume": 1211.0}, {"date": "2026-05-26", "close": 10.36, "volume": null}, {"date": "2026-05-27", "close": 10.36, "volume": null}, {"date": "2026-05-28", "close": 10.36, "volume": null}, {"date": "2026-05-29", "close": 10.36, "volume": 20021.0}, {"date": "2026-06-01", "close": 10.3529, "volume": 455.0}, {"date": "2026-06-02", "close": 10.3529, "volume": null}, {"date": "2026-06-03", "close": 10.3529, "volume": null}, {"date": "2026-06-04", "close": 10.3529, "volume": null}, {"date": "2026-06-05", "close": 10.3529, "volume": null}, {"date": "2026-06-08", "close": 10.35, "volume": 3914.0}, {"date": "2026-06-09", "close": 10.35, "volume": null}, {"date": "2026-06-10", "close": 10.35, "volume": null}, {"date": "2026-06-11", "close": 10.38, "volume": 19825.0}, {"date": "2026-06-12", "close": 10.38, "volume": null}, {"date": "2026-06-15", "close": 10.38, "volume": null}, {"date": "2026-06-16", "close": 10.38, "volume": null}, {"date": "2026-06-17", "close": 10.38, "volume": null}, {"date": "2026-06-18", "close": 10.38, "volume": 88482.0}, {"date": "2026-06-22", "close": 10.38, "volume": null}, {"date": "2026-06-23", "close": 10.38, "volume": null}, {"date": "2026-06-24", "close": 10.374, "volume": 3780.0}, {"date": "2026-06-25", "close": 10.374, "volume": null}, {"date": "2026-06-26", "close": 10.374, "volume": null}, {"date": "2026-06-29", "close": 10.374, "volume": null}, {"date": "2026-06-30", "close": 10.374, "volume": null}, {"date": "2026-07-01", "close": 10.37, "volume": 20017.0}, {"date": "2026-07-02", "close": 10.37, "volume": null}, {"date": "2026-07-06", "close": 10.37, "volume": null}, {"date": "2026-07-07", "close": 10.37, "volume": null}, {"date": "2026-07-08", "close": 10.37, "volume": null}, {"date": "2026-07-09", "close": 10.37, "volume": null}, {"date": "2026-07-10", "close": 10.4, "volume": 1008.0}, {"date": "2026-07-13", "close": 10.39, "volume": 10817.0}, {"date": "2026-07-14", "close": 10.41, "volume": 901.0}, {"date": "2026-07-15", "close": 10.42, "volume": 13367.0}, {"date": "2026-07-16", "close": 10.42, "volume": null}, {"date": "2026-07-17", "close": 10.42, "volume": null}, {"date": "2026-07-20", "close": 10.42, "volume": null}, {"date": "2026-07-21", "close": 10.42, "volume": null}, {"date": "2026-07-22", "close": 10.42, "volume": null}, {"date": "2026-07-23", "close": 10.42, "volume": null}, {"date": "2026-07-24", "close": 10.42, "volume": null}, {"date": "2026-07-27", "close": 10.42, "volume": null}, {"date": "2026-07-28", "close": 10.42, "volume": null}, {"date": "2026-07-29", "close": 10.42, "volume": null}, {"date": "2026-07-30", "close": 10.42, "volume": null}, {"date": "2026-07-31", "close": 10.42, "volume": null}, {"date": "2026-08-03", "close": 10.42, "volume": null}, {"date": "2026-08-04", "close": 10.42, "volume": null}, {"date": "2026-08-05", "close": 10.42, "volume": null}, {"date": "2026-08-06", "close": 10.44, "volume": 2010.0}, {"date": "2026-08-07", "close": 10.44, "volume": null}, {"date": "2026-08-10", "close": 10.45, "volume": 15407.0}, {"date": "2026-08-11", "close": 10.45, "volume": null}, {"date": "2026-08-12", "close": 10.45, "volume": null}, {"date": "2026-08-13", "close": 10.45, "volume": null}, {"date": "2026-08-14", "close": 10.45, "volume": null}, {"date": "2026-08-17", "close": 10.45, "volume": null}, {"date": "2026-08-18", "close": 10.45, "volume": null}, {"date": "2026-08-19", "close": 10.45, "volume": null}, {"date": "2026-08-20", "close": 10.45, "volume": null}, {"date": "2026-08-21", "close": 10.45, "volume": null}, {"date": "2026-08-24", "close": 10.47, "volume": 1006.0}, {"date": "2026-08-25", "close": 10.47, "volume": null}, {"date": "2026-08-26", "close": 10.47, "volume": null}, {"date": "2026-08-27", "close": 10.47, "volume": null}, {"date": "2026-08-28", "close": 10.47, "volume": null}, {"date": "2026-08-31", "close": 10.48, "volume": 5006.0}, {"date": "2026-09-01", "close": 10.48, "volume": null}, {"date": "2026-09-02", "close": 10.48, "volume": null}, {"date": "2026-09-03", "close": 10.48, "volume": null}, {"date": "2026-09-04", "close": 10.43, "volume": 150007.0}, {"date": "2026-09-08", "close": 10.49, "volume": 234.0}, {"date": "2026-09-09", "close": 10.49, "volume": 714.0}, {"date": "2026-09-10", "close": 10.49, "volume": null}, {"date": "2026-09-11", "close": 10.5, "volume": 860.0}, {"date": "2026-09-14", "close": 10.45, "volume": 5142.0}, {"date": "2026-09-15", "close": 10.44, "volume": 1012.0}, {"date": "2026-09-16", "close": 10.44, "volume": 3012.0}, {"date": "2026-09-17", "close": 10.44, "volume": 761.0}, {"date": "2026-09-18", "close": 10.44, "volume": 6169.0}], "refreshing": true}