{"ticker": "PGAC", "overview": {"name": "Pantages Capital Acquisition Corporation - 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": "PGAC", "has_prices": true, "as_of": "2026-09-22", "last": 10.71, "prev_close": 10.71, "change": 0.0, "change_pct": 0.0, "session_volume": null, "vwap_5": null, "vwap_20": 10.743111931119312, "vwap_60": 10.713137022307944, "vwap_250": 10.443675647568709, "high_52w": 10.75, "low_52w": 10.3, "avg_volume_20": 6905.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001072613-26-000749", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "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": "Karpus Management, Inc. moves to a 15.97% passive stake in PGAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000749-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85971}, {"id": "13DG-0001104659-26-095298", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "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": "MIZUHO FINANCIAL GROUP INC moves to a 6.9% passive stake in PGAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095298-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117651}, {"id": "13DG-0001628280-26-054429", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "BERKLEY W R CORP adjusts its stake in PGAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-054429-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127731}, {"id": "13DG-0001393825-26-000043", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "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": "Hudson Bay Capital Management LP takes a 13.27% passive stake in PGAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000043-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181011}, {"id": "13DG-0001104659-26-060638", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "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": "MIZUHO FINANCIAL GROUP INC moves to a 8.6% passive stake in PGAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-060638-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "13DG-0001628280-26-032589", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "BERKLEY W R CORP adjusts its stake in PGAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032589-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257331}], "recent_buys": [], "institutional": [{"id": "13DG-0001072613-26-000749", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Karpus Management, Inc.", "who_key": "Karpus Management, Inc.", "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": "Karpus Management, Inc. moves to a 15.97% passive stake in PGAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1048703/0001072613-26-000749-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85971}, {"id": "13DG-0001104659-26-095298", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "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": "MIZUHO FINANCIAL GROUP INC moves to a 6.9% passive stake in PGAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-095298-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117651}, {"id": "13DG-0001628280-26-054429", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "BERKLEY W R CORP adjusts its stake in PGAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-054429-index.htm", "trade_date": "2026-08-06", "timestamp": "2026-08-06", "mins": 127731}, {"id": "13DG-0001393825-26-000043", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Hudson Bay Capital Management LP", "who_key": "Hudson Bay Capital Management LP", "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": "Hudson Bay Capital Management LP takes a 13.27% passive stake in PGAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1393825/0001393825-26-000043-index.htm", "trade_date": "2026-07-02", "timestamp": "2026-06-30", "mins": 181011}, {"id": "13DG-0001104659-26-060638", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Mizuho Financial Group Inc", "who_key": "MIZUHO FINANCIAL GROUP INC", "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": "MIZUHO FINANCIAL GROUP INC moves to a 8.6% passive stake in PGAC", "source_url": "https://www.sec.gov/Archives/edgar/data/1335730/0001104659-26-060638-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248691}, {"id": "13DG-0001628280-26-032589", "src": "13DG", "ticker": "PGAC", "cik": "2030829", "company": "Pantages Capital Acquisition Corporation", "company_raw": "PANTAGES CAPITAL ACQUISITION Corp", "who": "Berkley W R Corp", "who_key": "BERKLEY W R 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": "BERKLEY W R CORP adjusts its stake in PGAC (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032589-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257331}], "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": "Pantages Capital Acquisition Corporation - Unit", "new_value": "PANTAGES CAPITAL ACQUISITION Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002030829", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002030829", "applied": 1, "detected_at": "2026-10-27T02:33:28.890120"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PGACR", "new_value": "Pantages Capital Acquisition Corporation - Right", "effective": "", "evidence": "PGACR is listed again under the same company (Pantages Capital Acquisition Corporation - Right)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.945826"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PGAC", "new_value": "Pantages Capital Acquisition Corporation - Class A Ordinary Shares", "effective": "", "evidence": "PGAC is listed again under the same company (Pantages Capital Acquisition Corporation - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.945749"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PGACU", "new_value": "Pantages Capital Acquisition Corporation - Unit", "effective": "", "evidence": "PGACU is listed again under the same company (Pantages Capital Acquisition Corporation - Unit)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.640016"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "PGAC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-01-27", "close": 9.905, "volume": null}, {"date": "2025-01-28", "close": 9.91, "volume": 217441.0}, {"date": "2025-01-29", "close": 9.91, "volume": 568220.0}, {"date": "2025-01-30", "close": 9.91, "volume": 53826.0}, {"date": "2025-01-31", "close": 9.92, "volume": 136461.0}, {"date": "2025-02-03", "close": 9.92, "volume": 62481.0}, {"date": "2025-02-04", "close": 9.93, "volume": 87689.0}, {"date": "2025-02-05", "close": 9.93, "volume": 2254.0}, {"date": "2025-02-06", "close": 9.9291, "volume": 857.0}, {"date": "2025-02-07", "close": 9.93, "volume": 54402.0}, {"date": "2025-02-10", "close": 9.94, "volume": 98213.0}, {"date": "2025-02-11", "close": 9.94, "volume": 236805.0}, {"date": "2025-02-12", "close": 9.94, "volume": 2884.0}, {"date": "2025-02-13", "close": 9.96, "volume": 2461.0}, {"date": "2025-02-14", "close": 9.94, "volume": 12797.0}, {"date": "2025-02-18", "close": 9.94, "volume": 59825.0}, {"date": "2025-02-19", "close": 9.94, "volume": 19560.0}, {"date": "2025-02-20", "close": 9.94, "volume": 79445.0}, {"date": "2025-02-21", "close": 9.945, "volume": 113369.0}, {"date": "2025-02-24", "close": 9.94, "volume": 14712.0}, {"date": "2025-02-25", "close": 9.94, "volume": 173807.0}, {"date": "2025-02-26", "close": 9.94, "volume": 20552.0}, {"date": "2025-02-27", "close": 9.94, "volume": 50501.0}, {"date": "2025-02-28", "close": 9.95, "volume": 456119.0}, {"date": "2025-03-03", "close": 9.95, "volume": 112037.0}, {"date": "2025-03-04", "close": 9.96, "volume": 165430.0}, {"date": "2025-03-05", "close": 9.97, "volume": 100082.0}, {"date": "2025-03-06", "close": 9.97, "volume": null}, {"date": "2025-03-07", "close": 9.99, "volume": 22754.0}, {"date": "2025-03-10", "close": 9.97, "volume": 471110.0}, {"date": "2025-03-11", "close": 10.13, "volume": 1613.0}, {"date": "2025-03-12", "close": 10.05, "volume": 25351.0}, {"date": "2025-03-13", "close": 10.05, "volume": null}, {"date": "2025-03-14", "close": 10.0, "volume": 8327.0}, {"date": "2025-03-17", "close": 10.0, "volume": null}, {"date": "2025-03-18", "close": 10.0, "volume": 284.0}, {"date": "2025-03-19", "close": 10.0, "volume": null}, {"date": "2025-03-20", "close": 10.0, "volume": null}, {"date": "2025-03-21", "close": 10.0, "volume": null}, {"date": "2025-03-24", "close": 10.01, "volume": 455.0}, {"date": "2025-03-25", "close": 10.01, "volume": null}, {"date": "2025-03-26", "close": 10.01, "volume": null}, {"date": "2025-03-27", "close": 10.03, "volume": 251926.0}, {"date": "2025-03-28", "close": 10.02, "volume": 4789.0}, {"date": "2025-03-31", "close": 10.02, "volume": 2177.0}, {"date": "2025-04-01", "close": 10.025, "volume": 24646.0}, {"date": "2025-04-02", "close": 10.025, "volume": 9294.0}, {"date": "2025-04-03", "close": 10.025, "volume": null}, {"date": "2025-04-04", "close": 10.02, "volume": 52801.0}, {"date": "2025-04-07", "close": 10.05, "volume": 21801.0}, {"date": "2025-04-08", "close": 10.05, "volume": 6978.0}, {"date": "2025-04-09", "close": 10.04, "volume": 7553.0}, {"date": "2025-04-10", "close": 10.03, "volume": 6326.0}, {"date": "2025-04-11", "close": 10.02, "volume": 49127.0}, {"date": "2025-04-14", "close": 10.01, "volume": 3910.0}, {"date": "2025-04-15", "close": 10.03, "volume": 204600.0}, {"date": "2025-04-16", "close": 10.02, "volume": 663.0}, {"date": "2025-04-17", "close": 10.02, "volume": null}, {"date": "2025-04-21", "close": 10.02, "volume": null}, {"date": "2025-04-22", "close": 10.02, "volume": null}, {"date": "2025-04-23", "close": 10.0222, "volume": 702.0}, {"date": "2025-04-24", "close": 10.0435, "volume": 1416.0}, {"date": "2025-04-25", "close": 10.04, "volume": 128.0}, {"date": "2025-04-28", "close": 10.08, "volume": 11882.0}, {"date": "2025-04-29", "close": 10.08, "volume": null}, {"date": "2025-04-30", "close": 10.08, "volume": 3274.0}, {"date": "2025-05-01", "close": 10.08, "volume": 6519.0}, {"date": "2025-05-02", "close": 10.1, "volume": 798.0}, {"date": "2025-05-05", "close": 10.1, "volume": null}, {"date": "2025-05-06", "close": 10.1, "volume": null}, {"date": "2025-05-07", "close": 10.1, "volume": null}, {"date": "2025-05-08", "close": 10.1, "volume": null}, {"date": "2025-05-09", "close": 10.1, "volume": null}, {"date": "2025-05-12", "close": 10.1, "volume": null}, {"date": "2025-05-13", "close": 10.1, "volume": null}, {"date": "2025-05-14", "close": 10.1, "volume": 86214.0}, {"date": "2025-05-15", "close": 10.11, "volume": 155002.0}, {"date": "2025-05-16", "close": 10.1, "volume": 855.0}, {"date": "2025-05-19", "close": 10.1, "volume": null}, {"date": "2025-05-20", "close": 10.1, "volume": null}, {"date": "2025-05-21", "close": 10.1, "volume": null}, {"date": "2025-05-22", "close": 10.1, "volume": null}, {"date": "2025-05-23", "close": 10.1, "volume": null}, {"date": "2025-05-27", "close": 10.1, "volume": 14362.0}, {"date": "2025-05-28", "close": 10.15, "volume": 43972.0}, {"date": "2025-05-29", "close": 10.1464, "volume": 464.0}, {"date": "2025-05-30", "close": 10.1464, "volume": null}, {"date": "2025-06-02", "close": 10.16, "volume": 9115.0}, {"date": "2025-06-03", "close": 10.14, "volume": 16110.0}, {"date": "2025-06-04", "close": 10.14, "volume": null}, {"date": "2025-06-05", "close": 10.14, "volume": null}, {"date": "2025-06-06", "close": 10.14, "volume": null}, {"date": "2025-06-09", "close": 10.15, "volume": 19715.0}, {"date": "2025-06-10", "close": 10.16, "volume": 236.0}, {"date": "2025-06-11", "close": 10.165, "volume": 10248.0}, {"date": "2025-06-12", "close": 10.14, "volume": 197.0}, {"date": "2025-06-13", "close": 10.17, "volume": 212.0}, {"date": "2025-06-16", "close": 10.14, "volume": 11065.0}, {"date": "2025-06-17", "close": 10.16, "volume": 1053.0}, {"date": "2025-06-18", "close": 10.16, "volume": null}, {"date": "2025-06-20", "close": 10.16, "volume": null}, {"date": "2025-06-23", "close": 10.16, "volume": null}, {"date": "2025-06-24", "close": 10.18, "volume": 7271.0}, {"date": "2025-06-25", "close": 10.18, "volume": 206183.0}, {"date": "2025-06-26", "close": 10.18, "volume": 127.0}, {"date": "2025-06-27", "close": 10.18, "volume": 1192.0}, {"date": "2025-06-30", "close": 10.18, "volume": 6837.0}, {"date": "2025-07-01", "close": 10.19, "volume": 363.0}, {"date": "2025-07-02", "close": 10.23, "volume": 165045.0}, {"date": "2025-07-03", "close": 10.205, "volume": 9001.0}, {"date": "2025-07-07", "close": 10.205, "volume": 329.0}, {"date": "2025-07-08", "close": 10.205, "volume": 1236.0}, {"date": "2025-07-09", "close": 10.21, "volume": 12217.0}, {"date": "2025-07-10", "close": 10.215, "volume": 340.0}, {"date": "2025-07-11", "close": 10.18, "volume": 12383.0}, {"date": "2025-07-14", "close": 10.18, "volume": 108.0}, {"date": "2025-07-15", "close": 10.22, "volume": 704.0}, {"date": "2025-07-16", "close": 10.22, "volume": 111.0}, {"date": "2025-07-17", "close": 10.19, "volume": 115.0}, {"date": "2025-07-18", "close": 10.19, "volume": null}, {"date": "2025-07-21", "close": 10.21, "volume": 491.0}, {"date": "2025-07-22", "close": 10.199, "volume": 21336.0}, {"date": "2025-07-23", "close": 10.199, "volume": null}, {"date": "2025-07-24", "close": 10.19, "volume": 121.0}, {"date": "2025-07-25", "close": 10.23, "volume": 744.0}, {"date": "2025-07-28", "close": 10.23, "volume": null}, {"date": "2025-07-29", "close": 10.23, "volume": null}, {"date": "2025-07-30", "close": 10.21, "volume": 107.0}, {"date": "2025-07-31", "close": 10.25, "volume": 5037.0}, {"date": "2025-08-01", "close": 10.25, "volume": null}, {"date": "2025-08-04", "close": 10.21, "volume": 148.0}, {"date": "2025-08-05", "close": 10.21, "volume": 107.0}, {"date": "2025-08-06", "close": 10.21, "volume": null}, {"date": "2025-08-07", "close": 10.21, "volume": null}, {"date": "2025-08-08", "close": 10.21, "volume": 1054.0}, {"date": "2025-08-11", "close": 10.21, "volume": null}, {"date": "2025-08-12", "close": 10.21, "volume": null}, {"date": "2025-08-13", "close": 10.21, "volume": null}, {"date": "2025-08-14", "close": 10.21, "volume": null}, {"date": "2025-08-15", "close": 10.23, "volume": 500000.0}, {"date": "2025-08-18", "close": 10.23, "volume": null}, {"date": "2025-08-19", "close": 10.25, "volume": 6002.0}, {"date": "2025-08-20", "close": 10.25, "volume": null}, {"date": "2025-08-21", "close": 10.24, "volume": 100079.0}, {"date": "2025-08-22", "close": 10.24, "volume": 225076.0}, {"date": "2025-08-25", "close": 10.24, "volume": null}, {"date": "2025-08-26", "close": 10.24, "volume": null}, {"date": "2025-08-27", "close": 10.24, "volume": null}, {"date": "2025-08-28", "close": 10.24, "volume": null}, {"date": "2025-08-29", "close": 10.24, "volume": null}, {"date": "2025-09-02", "close": 10.23, "volume": 5043.0}, {"date": "2025-09-03", "close": 10.23, "volume": null}, {"date": "2025-09-04", "close": 10.23, "volume": null}, {"date": "2025-09-05", "close": 10.23, "volume": 25006.0}, {"date": "2025-09-08", "close": 10.239, "volume": 22006.0}, {"date": "2025-09-09", "close": 10.239, "volume": null}, {"date": "2025-09-10", "close": 10.25, "volume": 25004.0}, {"date": "2025-09-11", "close": 10.23, "volume": 501.0}, {"date": "2025-09-12", "close": 10.24, "volume": 259.0}, {"date": "2025-09-15", "close": 10.24, "volume": null}, {"date": "2025-09-16", "close": 10.24, "volume": null}, {"date": "2025-09-17", "close": 10.24, "volume": null}, {"date": "2025-09-18", "close": 10.24, "volume": 491.0}, {"date": "2025-09-19", "close": 10.24, "volume": null}, {"date": "2025-09-22", "close": 10.2799, "volume": 2002.0}, {"date": "2025-09-23", "close": 10.2726, "volume": 2400.0}, {"date": "2025-09-24", "close": 10.2726, "volume": null}, {"date": "2025-09-25", "close": 10.26, "volume": 760.0}, {"date": "2025-09-26", "close": 10.26, "volume": null}, {"date": "2025-09-29", "close": 10.27, "volume": 14380.0}, {"date": "2025-09-30", "close": 10.26, "volume": 50116.0}, {"date": "2025-10-01", "close": 10.26, "volume": null}, {"date": "2025-10-02", "close": 10.26, "volume": null}, {"date": "2025-10-03", "close": 10.26, "volume": 100000.0}, {"date": "2025-10-06", "close": 10.28, "volume": 1000.0}, {"date": "2025-10-07", "close": 10.275, "volume": 50000.0}, {"date": "2025-10-08", "close": 10.275, "volume": null}, {"date": "2025-10-09", "close": 10.275, "volume": null}, {"date": "2025-10-10", "close": 10.28, "volume": 15000.0}, {"date": "2025-10-13", "close": 10.29, "volume": 142.0}, {"date": "2025-10-14", "close": 10.29, "volume": null}, {"date": "2025-10-15", "close": 10.28, "volume": 4002.0}, {"date": "2025-10-16", "close": 10.28, "volume": null}, {"date": "2025-10-17", "close": 10.28, "volume": null}, {"date": "2025-10-20", "close": 10.28, "volume": null}, {"date": "2025-10-21", "close": 10.3, "volume": 205.0}, {"date": "2025-10-22", "close": 10.3, "volume": 11962.0}, {"date": "2025-10-23", "close": 10.3, "volume": null}, {"date": "2025-10-24", "close": 10.3, "volume": null}, {"date": "2025-10-27", "close": 10.3, "volume": null}, {"date": "2025-10-28", "close": 10.3, "volume": null}, {"date": "2025-10-29", "close": 10.3, "volume": 5091.0}, {"date": "2025-10-30", "close": 10.3, "volume": null}, {"date": "2025-10-31", "close": 10.3, "volume": null}, {"date": "2025-11-03", "close": 10.3, "volume": 12685.0}, {"date": "2025-11-04", "close": 10.3, "volume": 224.0}, {"date": "2025-11-05", "close": 10.3, "volume": null}, {"date": "2025-11-06", "close": 10.3, "volume": null}, {"date": "2025-11-07", "close": 10.3, "volume": null}, {"date": "2025-11-10", "close": 10.3, "volume": null}, {"date": "2025-11-11", "close": 10.3267, "volume": 11302.0}, {"date": "2025-11-12", "close": 10.3267, "volume": null}, {"date": "2025-11-13", "close": 10.31, "volume": 3130.0}, {"date": "2025-11-14", "close": 10.31, "volume": null}, {"date": "2025-11-17", "close": 10.31, "volume": null}, {"date": "2025-11-18", "close": 10.35, "volume": 102.0}, {"date": "2025-11-19", "close": 10.4, "volume": 5618.0}, {"date": "2025-11-20", "close": 10.35, "volume": 393.0}, {"date": "2025-11-21", "close": 10.35, "volume": null}, {"date": "2025-11-24", "close": 10.35, "volume": null}, {"date": "2025-11-25", "close": 10.33, "volume": 13265.0}, {"date": "2025-11-26", "close": 10.34, "volume": 144.0}, {"date": "2025-11-28", "close": 10.34, "volume": null}, {"date": "2025-12-01", "close": 10.34, "volume": null}, {"date": "2025-12-02", "close": 10.34, "volume": null}, {"date": "2025-12-03", "close": 10.34, "volume": null}, {"date": "2025-12-04", "close": 10.34, "volume": null}, {"date": "2025-12-05", "close": 10.35, "volume": 59094.0}, {"date": "2025-12-08", "close": 10.35, "volume": 661.0}, {"date": "2025-12-09", "close": 10.35, "volume": null}, {"date": "2025-12-10", "close": 10.35, "volume": null}, {"date": "2025-12-11", "close": 10.35, "volume": null}, {"date": "2025-12-12", "close": 10.3668, "volume": 30344.0}, {"date": "2025-12-15", "close": 10.3668, "volume": null}, {"date": "2025-12-16", "close": 10.3668, "volume": null}, {"date": "2025-12-17", "close": 10.3668, "volume": null}, {"date": "2025-12-18", "close": 10.35, "volume": 1551.0}, {"date": "2025-12-19", "close": 10.35, "volume": 656.0}, {"date": "2025-12-22", "close": 10.35, "volume": null}, {"date": "2025-12-23", "close": 10.35, "volume": null}, {"date": "2025-12-24", "close": 10.36, "volume": 124.0}, {"date": "2025-12-26", "close": 10.36, "volume": null}, {"date": "2025-12-29", "close": 10.36, "volume": null}, {"date": "2025-12-30", "close": 10.36, "volume": null}, {"date": "2025-12-31", "close": 10.36, "volume": null}, {"date": "2026-01-02", "close": 10.36, "volume": null}, {"date": "2026-01-05", "close": 10.36, "volume": 1521.0}, {"date": "2026-01-06", "close": 10.36, "volume": 400.0}, {"date": "2026-01-07", "close": 10.4, "volume": 10926.0}, {"date": "2026-01-08", "close": 10.4, "volume": 1001.0}, {"date": "2026-01-09", "close": 10.4, "volume": 100.0}, {"date": "2026-01-12", "close": 10.3866, "volume": 5000.0}, {"date": "2026-01-13", "close": 10.4, "volume": 7678.0}, {"date": "2026-01-14", "close": 10.41, "volume": 100.0}, {"date": "2026-01-15", "close": 10.39, "volume": 129.0}, {"date": "2026-01-16", "close": 10.39, "volume": null}, {"date": "2026-01-20", "close": 10.39, "volume": null}, {"date": "2026-01-21", "close": 10.4, "volume": 50949.0}, {"date": "2026-01-22", "close": 10.4, "volume": null}, {"date": "2026-01-23", "close": 10.4, "volume": null}, {"date": "2026-01-26", "close": 10.4, "volume": null}, {"date": "2026-01-27", "close": 10.41, "volume": 1983.0}, {"date": "2026-01-28", "close": 10.41, "volume": null}, {"date": "2026-01-29", "close": 10.41, "volume": null}, {"date": "2026-01-30", "close": 10.41, "volume": null}, {"date": "2026-02-02", "close": 10.41, "volume": null}, {"date": "2026-02-03", "close": 10.42, "volume": 14951.0}, {"date": "2026-02-04", "close": 10.45, "volume": 102.0}, {"date": "2026-02-05", "close": 10.43, "volume": 1110.0}, {"date": "2026-02-06", "close": 10.46, "volume": 104.0}, {"date": "2026-02-09", "close": 10.42, "volume": 55274.0}, {"date": "2026-02-10", "close": 10.42, "volume": null}, {"date": "2026-02-11", "close": 10.42, "volume": null}, {"date": "2026-02-12", "close": 10.435, "volume": 7981.0}, {"date": "2026-02-13", "close": 10.45, "volume": 150848.0}, {"date": "2026-02-17", "close": 10.42, "volume": 7541.0}, {"date": "2026-02-18", "close": 10.4302, "volume": 14167.0}, {"date": "2026-02-19", "close": 10.4399, "volume": 7849.0}, {"date": "2026-02-20", "close": 10.42, "volume": 6187.0}, {"date": "2026-02-23", "close": 10.43, "volume": 10805.0}, {"date": "2026-02-24", "close": 10.44, "volume": 37881.0}, {"date": "2026-02-25", "close": 10.43, "volume": 5816.0}, {"date": "2026-02-26", "close": 10.43, "volume": 11578.0}, {"date": "2026-02-27", "close": 10.43, "volume": 105223.0}, {"date": "2026-03-02", "close": 10.44, "volume": 13299.0}, {"date": "2026-03-03", "close": 10.44, "volume": 91153.0}, {"date": "2026-03-04", "close": 10.44, "volume": 25344.0}, {"date": "2026-03-05", "close": 10.44, "volume": 20630.0}, {"date": "2026-03-06", "close": 10.45, "volume": 17255.0}, {"date": "2026-03-09", "close": 10.45, "volume": 17256.0}, {"date": "2026-03-10", "close": 10.47, "volume": 20848.0}, {"date": "2026-03-11", "close": 10.47, "volume": 7459.0}, {"date": "2026-03-12", "close": 10.47, "volume": 16108.0}, {"date": "2026-03-13", "close": 10.45, "volume": 52162.0}, {"date": "2026-03-16", "close": 10.465, "volume": 23681.0}, {"date": "2026-03-17", "close": 10.48, "volume": 37352.0}, {"date": "2026-03-18", "close": 10.47, "volume": 23812.0}, {"date": "2026-03-19", "close": 10.47, "volume": 24719.0}, {"date": "2026-03-20", "close": 10.47, "volume": 7760.0}, {"date": "2026-03-23", "close": 10.475, "volume": 8799.0}, {"date": "2026-03-24", "close": 10.49, "volume": 43304.0}, {"date": "2026-03-25", "close": 10.49, "volume": 12791.0}, {"date": "2026-03-26", "close": 10.49, "volume": 6724.0}, {"date": "2026-03-27", "close": 10.5, "volume": 27069.0}, {"date": "2026-03-30", "close": 10.5, "volume": 24264.0}, {"date": "2026-03-31", "close": 10.48, "volume": 37096.0}, {"date": "2026-04-01", "close": 10.49, "volume": 22724.0}, {"date": "2026-04-02", "close": 10.49, "volume": 12823.0}, {"date": "2026-04-06", "close": 10.49, "volume": 6144.0}, {"date": "2026-04-07", "close": 10.49, "volume": 10845.0}, {"date": "2026-04-08", "close": 10.49, "volume": 5384.0}, {"date": "2026-04-09", "close": 10.49, "volume": 10907.0}, {"date": "2026-04-10", "close": 10.495, "volume": 10507.0}, {"date": "2026-04-13", "close": 10.5, "volume": 4539.0}, {"date": "2026-04-14", "close": 10.5, "volume": 14945.0}, {"date": "2026-04-15", "close": 10.5, "volume": 19344.0}, {"date": "2026-04-16", "close": 10.51, "volume": 24812.0}, {"date": "2026-04-17", "close": 10.5035, "volume": 7661.0}, {"date": "2026-04-20", "close": 10.5035, "volume": null}, {"date": "2026-04-21", "close": 10.5, "volume": 25782.0}, {"date": "2026-04-22", "close": 10.5099, "volume": 216.0}, {"date": "2026-04-23", "close": 10.51, "volume": 5153.0}, {"date": "2026-04-24", "close": 10.51, "volume": 7519.0}, {"date": "2026-04-27", "close": 10.51, "volume": 302.0}, {"date": "2026-04-28", "close": 10.52, "volume": 921.0}, {"date": "2026-04-29", "close": 10.51, "volume": 109.0}, {"date": "2026-04-30", "close": 10.51, "volume": 140.0}, {"date": "2026-05-01", "close": 10.51, "volume": 120.0}, {"date": "2026-05-04", "close": 10.51, "volume": 110.0}, {"date": "2026-05-05", "close": 10.51, "volume": 20101.0}, {"date": "2026-05-06", "close": 10.51, "volume": 15011.0}, {"date": "2026-05-07", "close": 10.51, "volume": null}, {"date": "2026-05-08", "close": 10.52, "volume": 9499.0}, {"date": "2026-05-11", "close": 10.53, "volume": 11079.0}, {"date": "2026-05-12", "close": 10.53, "volume": 8246.0}, {"date": "2026-05-13", "close": 10.54, "volume": 2332.0}, {"date": "2026-05-14", "close": 10.53, "volume": 5137.0}, {"date": "2026-05-15", "close": 10.525, "volume": 6902.0}, {"date": "2026-05-18", "close": 10.53, "volume": 145.0}, {"date": "2026-05-19", "close": 10.53, "volume": null}, {"date": "2026-05-20", "close": 10.53, "volume": null}, {"date": "2026-05-21", "close": 10.53, "volume": null}, {"date": "2026-05-22", "close": 10.55, "volume": 2914.0}, {"date": "2026-05-26", "close": 10.55, "volume": null}, {"date": "2026-05-27", "close": 10.56, "volume": 16193.0}, {"date": "2026-05-28", "close": 10.58, "volume": 10324.0}, {"date": "2026-05-29", "close": 10.57, "volume": 11580.0}, {"date": "2026-06-01", "close": 10.57, "volume": 1097.0}, {"date": "2026-06-02", "close": 10.57, "volume": null}, {"date": "2026-06-03", "close": 10.54, "volume": 202.0}, {"date": "2026-06-04", "close": 10.57, "volume": 11822.0}, {"date": "2026-06-05", "close": 10.57, "volume": 5319.0}, {"date": "2026-06-08", "close": 10.57, "volume": null}, {"date": "2026-06-09", "close": 10.57, "volume": 5804.0}, {"date": "2026-06-10", "close": 10.54, "volume": 3052.0}, {"date": "2026-06-11", "close": 10.57, "volume": 1421.0}, {"date": "2026-06-12", "close": 10.57, "volume": null}, {"date": "2026-06-15", "close": 10.5945, "volume": 31012.0}, {"date": "2026-06-16", "close": 10.5963, "volume": 7724.0}, {"date": "2026-06-17", "close": 10.6, "volume": 25424.0}, {"date": "2026-06-18", "close": 10.61, "volume": 13643.0}, {"date": "2026-06-22", "close": 10.64, "volume": 306.0}, {"date": "2026-06-23", "close": 10.64, "volume": null}, {"date": "2026-06-24", "close": 10.64, "volume": null}, {"date": "2026-06-25", "close": 10.64, "volume": null}, {"date": "2026-06-26", "close": 10.64, "volume": null}, {"date": "2026-06-29", "close": 10.61, "volume": 2321.0}, {"date": "2026-06-30", "close": 10.63, "volume": 5168.0}, {"date": "2026-07-01", "close": 10.63, "volume": null}, {"date": "2026-07-02", "close": 10.63, "volume": null}, {"date": "2026-07-06", "close": 10.68, "volume": 1092.0}, {"date": "2026-07-07", "close": 10.69, "volume": 125.0}, {"date": "2026-07-08", "close": 10.69, "volume": 388.0}, {"date": "2026-07-09", "close": 10.69, "volume": null}, {"date": "2026-07-10", "close": 10.69, "volume": null}, {"date": "2026-07-13", "close": 10.69, "volume": null}, {"date": "2026-07-14", "close": 10.69, "volume": null}, {"date": "2026-07-15", "close": 10.69, "volume": null}, {"date": "2026-07-16", "close": 10.69, "volume": null}, {"date": "2026-07-17", "close": 10.69, "volume": null}, {"date": "2026-07-20", "close": 10.675, "volume": 2877.0}, {"date": "2026-07-21", "close": 10.675, "volume": null}, {"date": "2026-07-22", "close": 10.71, "volume": 1108.0}, {"date": "2026-07-23", "close": 10.71, "volume": null}, {"date": "2026-07-24", "close": 10.71, "volume": null}, {"date": "2026-07-27", "close": 10.71, "volume": null}, {"date": "2026-07-28", "close": 10.72, "volume": 508.0}, {"date": "2026-07-29", "close": 10.72, "volume": 9747.0}, {"date": "2026-07-30", "close": 10.74, "volume": 1009.0}, {"date": "2026-07-31", "close": 10.68, "volume": 2933.0}, {"date": "2026-08-03", "close": 10.68, "volume": null}, {"date": "2026-08-04", "close": 10.68, "volume": null}, {"date": "2026-08-05", "close": 10.68, "volume": null}, {"date": "2026-08-06", "close": 10.68, "volume": null}, {"date": "2026-08-07", "close": 10.68, "volume": null}, {"date": "2026-08-10", "close": 10.68, "volume": null}, {"date": "2026-08-11", "close": 10.68, "volume": null}, {"date": "2026-08-12", "close": 10.68, "volume": null}, {"date": "2026-08-13", "close": 10.69, "volume": 2045.0}, {"date": "2026-08-14", "close": 10.69, "volume": null}, {"date": "2026-08-17", "close": 10.69, "volume": null}, {"date": "2026-08-18", "close": 10.69, "volume": null}, {"date": "2026-08-19", "close": 10.69, "volume": null}, {"date": "2026-08-20", "close": 10.69, "volume": null}, {"date": "2026-08-21", "close": 10.69, "volume": null}, {"date": "2026-08-24", "close": 10.69, "volume": null}, {"date": "2026-08-25", "close": 10.69, "volume": null}, {"date": "2026-08-26", "close": 10.69, "volume": null}, {"date": "2026-08-27", "close": 10.69, "volume": null}, {"date": "2026-08-28", "close": 10.69, "volume": null}, {"date": "2026-08-31", "close": 10.69, "volume": null}, {"date": "2026-09-01", "close": 10.69, "volume": null}, {"date": "2026-09-02", "close": 10.69, "volume": null}, {"date": "2026-09-03", "close": 10.75, "volume": 24228.0}, {"date": "2026-09-04", "close": 10.71, "volume": 5040.0}, {"date": "2026-09-08", "close": 10.71, "volume": null}, {"date": "2026-09-09", "close": 10.71, "volume": null}, {"date": "2026-09-10", "close": 10.71, "volume": null}, {"date": "2026-09-11", "close": 10.71, "volume": null}, {"date": "2026-09-14", "close": 10.71, "volume": null}, {"date": "2026-09-15", "close": 10.71, "volume": null}, {"date": "2026-09-16", "close": 10.71, "volume": null}, {"date": "2026-09-17", "close": 10.71, "volume": null}, {"date": "2026-09-18", "close": 10.71, "volume": null}, {"date": "2026-09-21", "close": 10.71, "volume": null}, {"date": "2026-09-22", "close": 10.71, "volume": null}], "refreshing": true}