{"ticker": "EGHA", "overview": {"name": "EGH 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": "EGHA", "has_prices": true, "as_of": "2026-09-18", "last": 10.4, "prev_close": 10.4, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": 10.4, "vwap_20": 10.382051144641, "vwap_60": 10.346103914405905, "vwap_250": 10.277406444514808, "high_52w": 10.4, "low_52w": 10.1, "avg_volume_20": 111578.55, "sessions": 308, "market_cap": null}, "trades": [{"id": "13DG-0001167557-26-000130", "src": "13DG", "ticker": "EGHA", "cik": "2052547", "company": "EGH Acquisition Corp.", "company_raw": "EGH Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "AQR CAPITAL MANAGEMENT LLC moves to a 4.74% passive stake in EGHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000130-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001688382-26-000011", "src": "13DG", "ticker": "EGHA", "cik": "2052547", "company": "EGH Acquisition Corp.", "company_raw": "EGH Acquisition Corp.", "who": "EGH Acquisition Corp.", "who_key": "EGH 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": "EGH Acquisition Corp. takes a 6% passive stake in EGHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052547/0001688382-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001346554-26-000039", "src": "13DG", "ticker": "EGHA", "cik": "2052547", "company": "EGH Acquisition Corp.", "company_raw": "EGH Acquisition Corp.", "who": "EGH Acquisition Corp.", "who_key": "EGH 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": "EGH Acquisition Corp. moves to a 9.2% passive stake in EGHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052547/0001346554-26-000039-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001076809-26-000050", "src": "13DG", "ticker": "EGHA", "cik": "2052547", "company": "EGH Acquisition Corp.", "company_raw": "EGH Acquisition Corp.", "who": "EGH Acquisition Corp.", "who_key": "EGH 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": "EGH Acquisition Corp. takes a 6.09% passive stake in EGHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052547/0001076809-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}], "recent_buys": [], "institutional": [{"id": "13DG-0001167557-26-000130", "src": "13DG", "ticker": "EGHA", "cik": "2052547", "company": "EGH Acquisition Corp.", "company_raw": "EGH Acquisition Corp.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT 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": "AQR CAPITAL MANAGEMENT LLC moves to a 4.74% passive stake in EGHA", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000130-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119029}, {"id": "13DG-0001688382-26-000011", "src": "13DG", "ticker": "EGHA", "cik": "2052547", "company": "EGH Acquisition Corp.", "company_raw": "EGH Acquisition Corp.", "who": "EGH Acquisition Corp.", "who_key": "EGH 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": "EGH Acquisition Corp. takes a 6% passive stake in EGHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052547/0001688382-26-000011-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001346554-26-000039", "src": "13DG", "ticker": "EGHA", "cik": "2052547", "company": "EGH Acquisition Corp.", "company_raw": "EGH Acquisition Corp.", "who": "EGH Acquisition Corp.", "who_key": "EGH 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": "EGH Acquisition Corp. moves to a 9.2% passive stake in EGHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052547/0001346554-26-000039-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247189}, {"id": "13DG-0001076809-26-000050", "src": "13DG", "ticker": "EGHA", "cik": "2052547", "company": "EGH Acquisition Corp.", "company_raw": "EGH Acquisition Corp.", "who": "EGH Acquisition Corp.", "who_key": "EGH 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": "EGH Acquisition Corp. takes a 6.09% passive stake in EGHA", "source_url": "https://www.sec.gov/Archives/edgar/data/2052547/0001076809-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248629}], "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": "EGH Acquisition Corp. - Unit", "new_value": "EGH Acquisition Corp.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002052547", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002052547", "applied": 1, "detected_at": "2026-09-11T14:35:50.122997"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "EGHAR", "new_value": "EGH Acquisition Corp. - rights", "effective": "", "evidence": "EGHAR is listed again under the same company (EGH Acquisition Corp. - rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.869511"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "EGHA", "new_value": "EGH Acquisition Corp. - Class A ordinary shares", "effective": "", "evidence": "EGHA is listed again under the same company (EGH Acquisition Corp. - Class A ordinary shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.869437"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "EGHAU", "new_value": "EGH Acquisition Corp. - Unit", "effective": "", "evidence": "EGHAU is listed again under the same company (EGH Acquisition Corp. - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.588365"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "EGHA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-06-30", "close": 10.0, "volume": 28479.0}, {"date": "2025-07-01", "close": 9.965, "volume": 41977.0}, {"date": "2025-07-02", "close": 9.97, "volume": 4335.0}, {"date": "2025-07-03", "close": 9.97, "volume": null}, {"date": "2025-07-07", "close": 9.9605, "volume": 100298.0}, {"date": "2025-07-08", "close": 9.98, "volume": 135324.0}, {"date": "2025-07-09", "close": 10.005, "volume": 6844.0}, {"date": "2025-07-10", "close": 9.99, "volume": 20359.0}, {"date": "2025-07-11", "close": 9.99, "volume": 12943.0}, {"date": "2025-07-14", "close": 9.99, "volume": 1981.0}, {"date": "2025-07-15", "close": 10.02, "volume": 3066.0}, {"date": "2025-07-16", "close": 10.01, "volume": 1292.0}, {"date": "2025-07-17", "close": 10.02, "volume": 20867.0}, {"date": "2025-07-18", "close": 10.005, "volume": 535.0}, {"date": "2025-07-21", "close": 10.05, "volume": 262915.0}, {"date": "2025-07-22", "close": 10.04, "volume": 24108.0}, {"date": "2025-07-23", "close": 10.02, "volume": 7334.0}, {"date": "2025-07-24", "close": 10.04, "volume": 7322.0}, {"date": "2025-07-25", "close": 10.11, "volume": 7571.0}, {"date": "2025-07-28", "close": 10.11, "volume": null}, {"date": "2025-07-29", "close": 10.11, "volume": null}, {"date": "2025-07-30", "close": 10.04, "volume": 306624.0}, {"date": "2025-07-31", "close": 10.1, "volume": 36623.0}, {"date": "2025-08-01", "close": 10.1, "volume": null}, {"date": "2025-08-04", "close": 10.03, "volume": 13566.0}, {"date": "2025-08-05", "close": 10.03, "volume": null}, {"date": "2025-08-06", "close": 10.03, "volume": null}, {"date": "2025-08-07", "close": 10.03, "volume": null}, {"date": "2025-08-08", "close": 10.02, "volume": 8227.0}, {"date": "2025-08-11", "close": 10.03, "volume": 469615.0}, {"date": "2025-08-12", "close": 10.04, "volume": 483304.0}, {"date": "2025-08-13", "close": 10.05, "volume": 28810.0}, {"date": "2025-08-14", "close": 10.0301, "volume": 44211.0}, {"date": "2025-08-15", "close": 10.01, "volume": 21820.0}, {"date": "2025-08-18", "close": 10.02, "volume": 21912.0}, {"date": "2025-08-19", "close": 10.03, "volume": 22869.0}, {"date": "2025-08-20", "close": 10.01, "volume": 22408.0}, {"date": "2025-08-21", "close": 10.02, "volume": 33708.0}, {"date": "2025-08-22", "close": 10.01, "volume": 7544.0}, {"date": "2025-08-25", "close": 10.01, "volume": 107.0}, {"date": "2025-08-26", "close": 10.01, "volume": 107.0}, {"date": "2025-08-27", "close": 10.01, "volume": 106.0}, {"date": "2025-08-28", "close": 10.01, "volume": 105.0}, {"date": "2025-08-29", "close": 10.01, "volume": 105.0}, {"date": "2025-09-02", "close": 10.01, "volume": 109.0}, {"date": "2025-09-03", "close": 10.01, "volume": 107.0}, {"date": "2025-09-04", "close": 10.01, "volume": null}, {"date": "2025-09-05", "close": 10.015, "volume": 575000.0}, {"date": "2025-09-08", "close": 10.015, "volume": null}, {"date": "2025-09-09", "close": 10.015, "volume": null}, {"date": "2025-09-10", "close": 10.015, "volume": null}, {"date": "2025-09-11", "close": 10.05, "volume": 8089.0}, {"date": "2025-09-12", "close": 10.02, "volume": 100810.0}, {"date": "2025-09-15", "close": 10.02, "volume": null}, {"date": "2025-09-16", "close": 10.02, "volume": null}, {"date": "2025-09-17", "close": 10.02, "volume": 11633.0}, {"date": "2025-09-18", "close": 10.02, "volume": null}, {"date": "2025-09-19", "close": 10.02, "volume": null}, {"date": "2025-09-22", "close": 10.01, "volume": 107.0}, {"date": "2025-09-23", "close": 10.0499, "volume": 1000.0}, {"date": "2025-09-24", "close": 10.01, "volume": 1105.0}, {"date": "2025-09-25", "close": 10.01, "volume": null}, {"date": "2025-09-26", "close": 10.01, "volume": null}, {"date": "2025-09-29", "close": 10.01, "volume": 1993.0}, {"date": "2025-09-30", "close": 10.01, "volume": null}, {"date": "2025-10-01", "close": 10.01, "volume": null}, {"date": "2025-10-02", "close": 10.01, "volume": null}, {"date": "2025-10-03", "close": 10.07, "volume": 3175.0}, {"date": "2025-10-06", "close": 10.07, "volume": 16802.0}, {"date": "2025-10-07", "close": 10.05, "volume": 60376.0}, {"date": "2025-10-08", "close": 10.03, "volume": 16374.0}, {"date": "2025-10-09", "close": 10.05, "volume": 10031.0}, {"date": "2025-10-10", "close": 10.05, "volume": 4114.0}, {"date": "2025-10-13", "close": 10.05, "volume": 20550.0}, {"date": "2025-10-14", "close": 10.075, "volume": 170958.0}, {"date": "2025-10-15", "close": 10.075, "volume": null}, {"date": "2025-10-16", "close": 10.075, "volume": null}, {"date": "2025-10-17", "close": 10.075, "volume": 125148.0}, {"date": "2025-10-20", "close": 10.08, "volume": 140024.0}, {"date": "2025-10-21", "close": 10.08, "volume": null}, {"date": "2025-10-22", "close": 10.08, "volume": 2205.0}, {"date": "2025-10-23", "close": 10.08, "volume": null}, {"date": "2025-10-24", "close": 10.11, "volume": 253175.0}, {"date": "2025-10-27", "close": 10.14, "volume": 14275.0}, {"date": "2025-10-28", "close": 10.14, "volume": null}, {"date": "2025-10-29", "close": 10.14, "volume": null}, {"date": "2025-10-30", "close": 10.14, "volume": null}, {"date": "2025-10-31", "close": 10.1, "volume": 30015.0}, {"date": "2025-11-03", "close": 10.11, "volume": 2361.0}, {"date": "2025-11-04", "close": 10.12, "volume": 5997.0}, {"date": "2025-11-05", "close": 10.12, "volume": null}, {"date": "2025-11-06", "close": 10.12, "volume": null}, {"date": "2025-11-07", "close": 10.12, "volume": null}, {"date": "2025-11-10", "close": 10.12, "volume": null}, {"date": "2025-11-11", "close": 10.13, "volume": 114451.0}, {"date": "2025-11-12", "close": 10.14, "volume": 1900.0}, {"date": "2025-11-13", "close": 10.14, "volume": null}, {"date": "2025-11-14", "close": 10.14, "volume": null}, {"date": "2025-11-17", "close": 10.14, "volume": null}, {"date": "2025-11-18", "close": 10.14, "volume": null}, {"date": "2025-11-19", "close": 10.13, "volume": 2301.0}, {"date": "2025-11-20", "close": 10.12, "volume": 164.0}, {"date": "2025-11-21", "close": 10.12, "volume": 35000.0}, {"date": "2025-11-24", "close": 10.12, "volume": null}, {"date": "2025-11-25", "close": 10.12, "volume": null}, {"date": "2025-11-26", "close": 10.12, "volume": 103.0}, {"date": "2025-11-28", "close": 10.1, "volume": 251.0}, {"date": "2025-12-01", "close": 10.11, "volume": 24488.0}, {"date": "2025-12-02", "close": 10.11, "volume": 1658.0}, {"date": "2025-12-03", "close": 10.11, "volume": 25000.0}, {"date": "2025-12-04", "close": 10.14, "volume": 6500.0}, {"date": "2025-12-05", "close": 10.14, "volume": null}, {"date": "2025-12-08", "close": 10.13, "volume": 8146.0}, {"date": "2025-12-09", "close": 10.14, "volume": 1601.0}, {"date": "2025-12-10", "close": 10.14, "volume": 1502.0}, {"date": "2025-12-11", "close": 10.14, "volume": null}, {"date": "2025-12-12", "close": 10.14, "volume": null}, {"date": "2025-12-15", "close": 10.14, "volume": null}, {"date": "2025-12-16", "close": 10.14, "volume": null}, {"date": "2025-12-17", "close": 10.14, "volume": 200000.0}, {"date": "2025-12-18", "close": 10.13, "volume": 2256.0}, {"date": "2025-12-19", "close": 10.13, "volume": null}, {"date": "2025-12-22", "close": 10.13, "volume": null}, {"date": "2025-12-23", "close": 10.13, "volume": null}, {"date": "2025-12-24", "close": 10.13, "volume": null}, {"date": "2025-12-26", "close": 10.12, "volume": 9800.0}, {"date": "2025-12-29", "close": 10.12, "volume": null}, {"date": "2025-12-30", "close": 10.12, "volume": null}, {"date": "2025-12-31", "close": 10.13, "volume": 2012.0}, {"date": "2026-01-02", "close": 10.13, "volume": null}, {"date": "2026-01-05", "close": 10.13, "volume": 47409.0}, {"date": "2026-01-06", "close": 10.14, "volume": 13357.0}, {"date": "2026-01-07", "close": 10.14, "volume": null}, {"date": "2026-01-08", "close": 10.14, "volume": null}, {"date": "2026-01-09", "close": 10.14, "volume": null}, {"date": "2026-01-12", "close": 10.14, "volume": null}, {"date": "2026-01-13", "close": 10.14, "volume": null}, {"date": "2026-01-14", "close": 10.155, "volume": 4001.0}, {"date": "2026-01-15", "close": 10.155, "volume": null}, {"date": "2026-01-16", "close": 10.16, "volume": 1660.0}, {"date": "2026-01-20", "close": 10.1799, "volume": 2880.0}, {"date": "2026-01-21", "close": 10.18, "volume": 7162.0}, {"date": "2026-01-22", "close": 10.29, "volume": 3149120.0}, {"date": "2026-01-23", "close": 10.27, "volume": 428847.0}, {"date": "2026-01-26", "close": 10.28, "volume": 269015.0}, {"date": "2026-01-27", "close": 10.29, "volume": 163480.0}, {"date": "2026-01-28", "close": 10.3, "volume": 36208.0}, {"date": "2026-01-29", "close": 10.29, "volume": 66067.0}, {"date": "2026-01-30", "close": 10.34, "volume": 51040.0}, {"date": "2026-02-02", "close": 10.35, "volume": 1048.0}, {"date": "2026-02-03", "close": 10.33, "volume": 129494.0}, {"date": "2026-02-04", "close": 10.29, "volume": 23994.0}, {"date": "2026-02-05", "close": 10.27, "volume": 624001.0}, {"date": "2026-02-06", "close": 10.26, "volume": 7421.0}, {"date": "2026-02-09", "close": 10.26, "volume": 4067.0}, {"date": "2026-02-10", "close": 10.26, "volume": 3770.0}, {"date": "2026-02-11", "close": 10.25, "volume": 65711.0}, {"date": "2026-02-12", "close": 10.23, "volume": 52407.0}, {"date": "2026-02-13", "close": 10.21, "volume": 43717.0}, {"date": "2026-02-17", "close": 10.2, "volume": 26790.0}, {"date": "2026-02-18", "close": 10.2, "volume": 55828.0}, {"date": "2026-02-19", "close": 10.2, "volume": 101531.0}, {"date": "2026-02-20", "close": 10.2, "volume": 4503.0}, {"date": "2026-02-23", "close": 10.2, "volume": 63701.0}, {"date": "2026-02-24", "close": 10.2, "volume": 33449.0}, {"date": "2026-02-25", "close": 10.2, "volume": 9627.0}, {"date": "2026-02-26", "close": 10.2, "volume": 943.0}, {"date": "2026-02-27", "close": 10.2, "volume": 974.0}, {"date": "2026-03-02", "close": 10.2, "volume": 6863.0}, {"date": "2026-03-03", "close": 10.2, "volume": 214.0}, {"date": "2026-03-04", "close": 10.19, "volume": 36274.0}, {"date": "2026-03-05", "close": 10.19, "volume": 23213.0}, {"date": "2026-03-06", "close": 10.18, "volume": 74399.0}, {"date": "2026-03-09", "close": 10.18, "volume": null}, {"date": "2026-03-10", "close": 10.18, "volume": 20760.0}, {"date": "2026-03-11", "close": 10.185, "volume": 2848.0}, {"date": "2026-03-12", "close": 10.19, "volume": 14171.0}, {"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": 724.0}, {"date": "2026-03-18", "close": 10.18, "volume": 36533.0}, {"date": "2026-03-19", "close": 10.17, "volume": 46565.0}, {"date": "2026-03-20", "close": 10.18, "volume": 20858.0}, {"date": "2026-03-23", "close": 10.185, "volume": 390.0}, {"date": "2026-03-24", "close": 10.18, "volume": 2273.0}, {"date": "2026-03-25", "close": 10.18, "volume": 27815.0}, {"date": "2026-03-26", "close": 10.19, "volume": 20594.0}, {"date": "2026-03-27", "close": 10.2, "volume": 19549.0}, {"date": "2026-03-30", "close": 10.205, "volume": 376.0}, {"date": "2026-03-31", "close": 10.21, "volume": 17132.0}, {"date": "2026-04-01", "close": 10.22, "volume": 463.0}, {"date": "2026-04-02", "close": 10.22, "volume": 52944.0}, {"date": "2026-04-06", "close": 10.23, "volume": 7194.0}, {"date": "2026-04-07", "close": 10.24, "volume": 6870.0}, {"date": "2026-04-08", "close": 10.24, "volume": 30804.0}, {"date": "2026-04-09", "close": 10.245, "volume": 444.0}, {"date": "2026-04-10", "close": 10.245, "volume": 423.0}, {"date": "2026-04-13", "close": 10.25, "volume": 12322.0}, {"date": "2026-04-14", "close": 10.2581, "volume": 331.0}, {"date": "2026-04-15", "close": 10.26, "volume": 8201.0}, {"date": "2026-04-16", "close": 10.26, "volume": null}, {"date": "2026-04-17", "close": 10.26, "volume": 5620.0}, {"date": "2026-04-20", "close": 10.26, "volume": 33933.0}, {"date": "2026-04-21", "close": 10.26, "volume": 10603.0}, {"date": "2026-04-22", "close": 10.25, "volume": 3449.0}, {"date": "2026-04-23", "close": 10.26, "volume": 22379.0}, {"date": "2026-04-24", "close": 10.26, "volume": 4679.0}, {"date": "2026-04-27", "close": 10.26, "volume": 3302.0}, {"date": "2026-04-28", "close": 10.26, "volume": 138205.0}, {"date": "2026-04-29", "close": 10.26, "volume": 6188.0}, {"date": "2026-04-30", "close": 10.26, "volume": 5762.0}, {"date": "2026-05-01", "close": 10.26, "volume": 5435.0}, {"date": "2026-05-04", "close": 10.27, "volume": 19763.0}, {"date": "2026-05-05", "close": 10.26, "volume": 55194.0}, {"date": "2026-05-06", "close": 10.27, "volume": 19720.0}, {"date": "2026-05-07", "close": 10.27, "volume": 5795.0}, {"date": "2026-05-08", "close": 10.265, "volume": 5921.0}, {"date": "2026-05-11", "close": 10.27, "volume": 8274.0}, {"date": "2026-05-12", "close": 10.27, "volume": 4767.0}, {"date": "2026-05-13", "close": 10.27, "volume": 4350.0}, {"date": "2026-05-14", "close": 10.3301, "volume": 196637.0}, {"date": "2026-05-15", "close": 10.34, "volume": 204862.0}, {"date": "2026-05-18", "close": 10.32, "volume": 16240.0}, {"date": "2026-05-19", "close": 10.34, "volume": 15998.0}, {"date": "2026-05-20", "close": 10.34, "volume": 72752.0}, {"date": "2026-05-21", "close": 10.34, "volume": 14329.0}, {"date": "2026-05-22", "close": 10.33, "volume": 15043.0}, {"date": "2026-05-26", "close": 10.345, "volume": 22848.0}, {"date": "2026-05-27", "close": 10.34, "volume": 15267.0}, {"date": "2026-05-28", "close": 10.34, "volume": 22150.0}, {"date": "2026-05-29", "close": 10.35, "volume": 32993.0}, {"date": "2026-06-01", "close": 10.31, "volume": 11176.0}, {"date": "2026-06-02", "close": 10.31, "volume": 10030.0}, {"date": "2026-06-03", "close": 10.3177, "volume": 11537.0}, {"date": "2026-06-04", "close": 10.31, "volume": 13938.0}, {"date": "2026-06-05", "close": 10.3, "volume": 9236.0}, {"date": "2026-06-08", "close": 10.31, "volume": 16305.0}, {"date": "2026-06-09", "close": 10.3, "volume": 6412.0}, {"date": "2026-06-10", "close": 10.3, "volume": 9329.0}, {"date": "2026-06-11", "close": 10.3, "volume": 6907.0}, {"date": "2026-06-12", "close": 10.31, "volume": 18574.0}, {"date": "2026-06-15", "close": 10.32, "volume": 228983.0}, {"date": "2026-06-16", "close": 10.33, "volume": 32746.0}, {"date": "2026-06-17", "close": 10.32, "volume": 14221.0}, {"date": "2026-06-18", "close": 10.32, "volume": 470083.0}, {"date": "2026-06-22", "close": 10.31, "volume": 32970.0}, {"date": "2026-06-23", "close": 10.32, "volume": 20788.0}, {"date": "2026-06-24", "close": 10.31, "volume": 61495.0}, {"date": "2026-06-25", "close": 10.3, "volume": 25117.0}, {"date": "2026-06-26", "close": 10.29, "volume": 18907.0}, {"date": "2026-06-29", "close": 10.3, "volume": 25298.0}, {"date": "2026-06-30", "close": 10.29, "volume": 43781.0}, {"date": "2026-07-01", "close": 10.31, "volume": 28769.0}, {"date": "2026-07-02", "close": 10.32, "volume": 42226.0}, {"date": "2026-07-06", "close": 10.34, "volume": 45133.0}, {"date": "2026-07-07", "close": 10.33, "volume": 21187.0}, {"date": "2026-07-08", "close": 10.33, "volume": 165918.0}, {"date": "2026-07-09", "close": 10.35, "volume": 82278.0}, {"date": "2026-07-10", "close": 10.3356, "volume": 15981.0}, {"date": "2026-07-13", "close": 10.32, "volume": 25026.0}, {"date": "2026-07-14", "close": 10.33, "volume": 46435.0}, {"date": "2026-07-15", "close": 10.3551, "volume": 12629.0}, {"date": "2026-07-16", "close": 10.33, "volume": 2515.0}, {"date": "2026-07-17", "close": 10.37, "volume": 240.0}, {"date": "2026-07-20", "close": 10.37, "volume": 1205.0}, {"date": "2026-07-21", "close": 10.3687, "volume": 3128.0}, {"date": "2026-07-22", "close": 10.35, "volume": 586.0}, {"date": "2026-07-23", "close": 10.35, "volume": 139.0}, {"date": "2026-07-24", "close": 10.33, "volume": 20574.0}, {"date": "2026-07-27", "close": 10.33, "volume": 6134.0}, {"date": "2026-07-28", "close": 10.33, "volume": 259.0}, {"date": "2026-07-29", "close": 10.33, "volume": 13129.0}, {"date": "2026-07-30", "close": 10.3388, "volume": 231.0}, {"date": "2026-07-31", "close": 10.335, "volume": 4599.0}, {"date": "2026-08-03", "close": 10.335, "volume": null}, {"date": "2026-08-04", "close": 10.335, "volume": 190.0}, {"date": "2026-08-05", "close": 10.335, "volume": null}, {"date": "2026-08-06", "close": 10.34, "volume": 30565.0}, {"date": "2026-08-07", "close": 10.34, "volume": null}, {"date": "2026-08-10", "close": 10.35, "volume": 9340.0}, {"date": "2026-08-11", "close": 10.35, "volume": 2023.0}, {"date": "2026-08-12", "close": 10.3511, "volume": 1660883.0}, {"date": "2026-08-13", "close": 10.3511, "volume": null}, {"date": "2026-08-14", "close": 10.3511, "volume": null}, {"date": "2026-08-17", "close": 10.3501, "volume": 404474.0}, {"date": "2026-08-18", "close": 10.3501, "volume": null}, {"date": "2026-08-19", "close": 10.36, "volume": 18979.0}, {"date": "2026-08-20", "close": 10.37, "volume": 10019.0}, {"date": "2026-08-21", "close": 10.38, "volume": 1336.0}, {"date": "2026-08-24", "close": 10.38, "volume": null}, {"date": "2026-08-25", "close": 10.37, "volume": 38683.0}, {"date": "2026-08-26", "close": 10.38, "volume": 4418.0}, {"date": "2026-08-27", "close": 10.38, "volume": 4351.0}, {"date": "2026-08-28", "close": 10.4, "volume": 998.0}, {"date": "2026-08-31", "close": 10.4, "volume": null}, {"date": "2026-09-01", "close": 10.4, "volume": null}, {"date": "2026-09-02", "close": 10.4, "volume": null}, {"date": "2026-09-03", "close": 10.4, "volume": null}, {"date": "2026-09-04", "close": 10.4, "volume": null}, {"date": "2026-09-08", "close": 10.39, "volume": 535.0}, {"date": "2026-09-09", "close": 10.39, "volume": null}, {"date": "2026-09-10", "close": 10.392, "volume": 1496.0}, {"date": "2026-09-11", "close": 10.392, "volume": null}, {"date": "2026-09-14", "close": 10.392, "volume": null}, {"date": "2026-09-15", "close": 10.392, "volume": null}, {"date": "2026-09-16", "close": 10.392, "volume": null}, {"date": "2026-09-17", "close": 10.4, "volume": 25063.0}, {"date": "2026-09-18", "close": 10.4, "volume": null}], "refreshing": true}