{"ticker": "CHAR", "overview": {"name": "Charlton Aria 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": "CHAR", "has_prices": true, "as_of": "2026-09-18", "last": 10.95, "prev_close": 10.99, "change": -0.040000000000000924, "change_pct": -0.0036396724294814305, "session_volume": 1339.0, "vwap_5": 10.970784975937582, "vwap_20": 10.9662677859922, "vwap_60": 10.918455533185805, "vwap_250": 10.683164043835383, "high_52w": 10.99, "low_52w": 10.39, "avg_volume_20": 12584.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0000886982-26-000405", "src": "13DG", "ticker": "CHAR", "cik": "2024459", "company": "Charlton Aria Acquisition Corporation - Units", "company_raw": "Charlton Aria Acquisition Corp", "who": "Charlton Aria Acquisition Corp", "who_key": "Charlton Aria 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": "Charlton Aria Acquisition Corp moves to a 4.5% passive stake in CHAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2024459/0000886982-26-000405-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0000886982-26-000224", "src": "13DG", "ticker": "CHAR", "cik": "2024459", "company": "Charlton Aria Acquisition Corporation - Units", "company_raw": "Charlton Aria Acquisition Corp", "who": "Charlton Aria Acquisition Corp", "who_key": "Charlton Aria 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": "Charlton Aria Acquisition Corp takes a 5.1% passive stake in CHAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2024459/0000886982-26-000224-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0001628280-26-032389", "src": "13DG", "ticker": "CHAR", "cik": "2024459", "company": "Charlton Aria Acquisition Corporation - Units", "company_raw": "Charlton Aria 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 CHAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032389-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}], "recent_buys": [], "institutional": [{"id": "13DG-0000886982-26-000405", "src": "13DG", "ticker": "CHAR", "cik": "2024459", "company": "Charlton Aria Acquisition Corporation - Units", "company_raw": "Charlton Aria Acquisition Corp", "who": "Charlton Aria Acquisition Corp", "who_key": "Charlton Aria 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": "Charlton Aria Acquisition Corp moves to a 4.5% passive stake in CHAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2024459/0000886982-26-000405-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120403}, {"id": "13DG-0000886982-26-000224", "src": "13DG", "ticker": "CHAR", "cik": "2024459", "company": "Charlton Aria Acquisition Corporation - Units", "company_raw": "Charlton Aria Acquisition Corp", "who": "Charlton Aria Acquisition Corp", "who_key": "Charlton Aria 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": "Charlton Aria Acquisition Corp takes a 5.1% passive stake in CHAR", "source_url": "https://www.sec.gov/Archives/edgar/data/2024459/0000886982-26-000224-index.htm", "trade_date": "2026-05-12", "timestamp": "2026-05-12", "mins": 251443}, {"id": "13DG-0001628280-26-032389", "src": "13DG", "ticker": "CHAR", "cik": "2024459", "company": "Charlton Aria Acquisition Corporation - Units", "company_raw": "Charlton Aria 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 CHAR (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032389-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258643}], "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": "Charlton Aria Acquisition Corporation - Rights", "new_value": "Charlton Aria Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002024459", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002024459", "applied": 1, "detected_at": "2026-10-23T11:20:04.018276"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Charlton Aria Acquisition Corporation - Units", "new_value": "Charlton Aria Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002024459", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002024459", "applied": 1, "detected_at": "2026-09-10T23:39:23.102322"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHARR", "new_value": "Charlton Aria Acquisition Corporation - Rights", "effective": "", "evidence": "CHARR is listed again under the same company (Charlton Aria Acquisition Corporation - Rights)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.849360"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHAR", "new_value": "Charlton Aria Acquisition Corporation - Class A Ordinary Shares", "effective": "", "evidence": "CHAR is listed again under the same company (Charlton Aria Acquisition Corporation - Class A Ordinary Shares)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.849276"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "CHARU", "new_value": "Charlton Aria Acquisition Corporation - Units", "effective": "", "evidence": "CHARU is listed again under the same company (Charlton Aria Acquisition Corporation - Units)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.572875"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "CHAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-11-26", "close": 9.9, "volume": 257392.0}, {"date": "2024-11-27", "close": 9.91, "volume": 871172.0}, {"date": "2024-11-29", "close": 9.9, "volume": 222872.0}, {"date": "2024-12-02", "close": 9.9, "volume": 265993.0}, {"date": "2024-12-03", "close": 9.91, "volume": 1091307.0}, {"date": "2024-12-04", "close": 9.9, "volume": 404148.0}, {"date": "2024-12-05", "close": 9.91, "volume": 379684.0}, {"date": "2024-12-06", "close": 9.92, "volume": 10684.0}, {"date": "2024-12-09", "close": 9.91, "volume": 3864.0}, {"date": "2024-12-10", "close": 9.91, "volume": null}, {"date": "2024-12-11", "close": 9.93, "volume": 3685.0}, {"date": "2024-12-12", "close": 9.94, "volume": 28647.0}, {"date": "2024-12-13", "close": 9.95, "volume": 77633.0}, {"date": "2024-12-16", "close": 9.93, "volume": 242094.0}, {"date": "2024-12-17", "close": 9.94, "volume": 376707.0}, {"date": "2024-12-18", "close": 9.94, "volume": 31965.0}, {"date": "2024-12-19", "close": 9.945, "volume": 80064.0}, {"date": "2024-12-20", "close": 9.95, "volume": 7405.0}, {"date": "2024-12-23", "close": 9.95, "volume": null}, {"date": "2024-12-24", "close": 9.98, "volume": 252.0}, {"date": "2024-12-26", "close": 9.94, "volume": 1574.0}, {"date": "2024-12-27", "close": 9.94, "volume": 521.0}, {"date": "2024-12-30", "close": 9.94, "volume": 3465.0}, {"date": "2024-12-31", "close": 9.96, "volume": 3261.0}, {"date": "2025-01-02", "close": 9.96, "volume": 304477.0}, {"date": "2025-01-03", "close": 9.94, "volume": 28273.0}, {"date": "2025-01-06", "close": 9.94, "volume": 62554.0}, {"date": "2025-01-07", "close": 9.94, "volume": 16640.0}, {"date": "2025-01-08", "close": 9.94, "volume": null}, {"date": "2025-01-10", "close": 9.98, "volume": 1189.0}, {"date": "2025-01-13", "close": 9.98, "volume": 508751.0}, {"date": "2025-01-14", "close": 9.98, "volume": 617.0}, {"date": "2025-01-15", "close": 9.98, "volume": 668.0}, {"date": "2025-01-16", "close": 9.9641, "volume": 1666.0}, {"date": "2025-01-17", "close": 10.01, "volume": 16619.0}, {"date": "2025-01-21", "close": 9.96, "volume": 340.0}, {"date": "2025-01-22", "close": 9.98, "volume": 490.0}, {"date": "2025-01-23", "close": 9.98, "volume": null}, {"date": "2025-01-24", "close": 9.98, "volume": null}, {"date": "2025-01-27", "close": 9.98, "volume": null}, {"date": "2025-01-28", "close": 9.98, "volume": null}, {"date": "2025-01-29", "close": 9.96, "volume": 26391.0}, {"date": "2025-01-30", "close": 10.02, "volume": 4165.0}, {"date": "2025-01-31", "close": 10.02, "volume": null}, {"date": "2025-02-03", "close": 10.02, "volume": null}, {"date": "2025-02-04", "close": 10.035, "volume": 107.0}, {"date": "2025-02-05", "close": 10.035, "volume": null}, {"date": "2025-02-06", "close": 10.035, "volume": null}, {"date": "2025-02-07", "close": 10.035, "volume": null}, {"date": "2025-02-10", "close": 10.0, "volume": 17172.0}, {"date": "2025-02-11", "close": 10.0, "volume": 62425.0}, {"date": "2025-02-12", "close": 10.01, "volume": 59303.0}, {"date": "2025-02-13", "close": 10.01, "volume": 246898.0}, {"date": "2025-02-14", "close": 10.01, "volume": null}, {"date": "2025-02-18", "close": 10.0078, "volume": 626.0}, {"date": "2025-02-19", "close": 10.01, "volume": 9029.0}, {"date": "2025-02-20", "close": 10.01, "volume": null}, {"date": "2025-02-21", "close": 10.01, "volume": null}, {"date": "2025-02-24", "close": 10.03, "volume": 217.0}, {"date": "2025-02-25", "close": 10.03, "volume": null}, {"date": "2025-02-26", "close": 10.03, "volume": null}, {"date": "2025-02-27", "close": 10.03, "volume": null}, {"date": "2025-02-28", "close": 10.02, "volume": 103.0}, {"date": "2025-03-03", "close": 10.03, "volume": 104.0}, {"date": "2025-03-04", "close": 10.04, "volume": 2100.0}, {"date": "2025-03-05", "close": 10.04, "volume": 10709.0}, {"date": "2025-03-06", "close": 10.04, "volume": 40434.0}, {"date": "2025-03-07", "close": 10.05, "volume": 3642.0}, {"date": "2025-03-10", "close": 10.05, "volume": null}, {"date": "2025-03-11", "close": 10.05, "volume": null}, {"date": "2025-03-12", "close": 10.0607, "volume": 2100.0}, {"date": "2025-03-13", "close": 10.0607, "volume": null}, {"date": "2025-03-14", "close": 10.07, "volume": 14002.0}, {"date": "2025-03-17", "close": 10.06, "volume": 202850.0}, {"date": "2025-03-18", "close": 10.06, "volume": 94057.0}, {"date": "2025-03-19", "close": 10.05, "volume": 193876.0}, {"date": "2025-03-20", "close": 10.07, "volume": 398032.0}, {"date": "2025-03-21", "close": 10.07, "volume": null}, {"date": "2025-03-24", "close": 10.07, "volume": null}, {"date": "2025-03-25", "close": 10.07, "volume": null}, {"date": "2025-03-26", "close": 10.0963, "volume": 1003.0}, {"date": "2025-03-27", "close": 10.0963, "volume": null}, {"date": "2025-03-28", "close": 10.105, "volume": 1202.0}, {"date": "2025-03-31", "close": 10.105, "volume": null}, {"date": "2025-04-01", "close": 10.105, "volume": null}, {"date": "2025-04-02", "close": 10.105, "volume": null}, {"date": "2025-04-03", "close": 10.105, "volume": null}, {"date": "2025-04-04", "close": 10.105, "volume": null}, {"date": "2025-04-07", "close": 10.12, "volume": 26780.0}, {"date": "2025-04-08", "close": 10.115, "volume": 84297.0}, {"date": "2025-04-09", "close": 10.12, "volume": 1110.0}, {"date": "2025-04-10", "close": 10.14, "volume": 400.0}, {"date": "2025-04-11", "close": 10.13, "volume": 2000.0}, {"date": "2025-04-14", "close": 10.135, "volume": 108.0}, {"date": "2025-04-15", "close": 10.1241, "volume": 11200.0}, {"date": "2025-04-16", "close": 10.1241, "volume": null}, {"date": "2025-04-17", "close": 10.13, "volume": 500.0}, {"date": "2025-04-21", "close": 10.12, "volume": 709.0}, {"date": "2025-04-22", "close": 10.12, "volume": null}, {"date": "2025-04-23", "close": 10.11, "volume": 102.0}, {"date": "2025-04-24", "close": 10.12, "volume": 126069.0}, {"date": "2025-04-25", "close": 10.12, "volume": null}, {"date": "2025-04-28", "close": 10.12, "volume": null}, {"date": "2025-04-29", "close": 10.14, "volume": 4400.0}, {"date": "2025-04-30", "close": 10.14, "volume": null}, {"date": "2025-05-01", "close": 10.14, "volume": null}, {"date": "2025-05-02", "close": 10.14, "volume": 902.0}, {"date": "2025-05-05", "close": 10.14, "volume": null}, {"date": "2025-05-06", "close": 10.16, "volume": 157735.0}, {"date": "2025-05-07", "close": 10.16, "volume": null}, {"date": "2025-05-08", "close": 10.19, "volume": 601.0}, {"date": "2025-05-09", "close": 10.19, "volume": null}, {"date": "2025-05-12", "close": 10.18, "volume": 6667.0}, {"date": "2025-05-13", "close": 10.17, "volume": 1412.0}, {"date": "2025-05-14", "close": 10.19, "volume": 104.0}, {"date": "2025-05-15", "close": 10.21, "volume": 104.0}, {"date": "2025-05-16", "close": 10.17, "volume": 1160.0}, {"date": "2025-05-19", "close": 10.17, "volume": null}, {"date": "2025-05-20", "close": 10.17, "volume": null}, {"date": "2025-05-21", "close": 10.18, "volume": 700.0}, {"date": "2025-05-22", "close": 10.1896, "volume": 5308.0}, {"date": "2025-05-23", "close": 10.1896, "volume": null}, {"date": "2025-05-27", "close": 10.1896, "volume": null}, {"date": "2025-05-28", "close": 10.1896, "volume": null}, {"date": "2025-05-29", "close": 10.1896, "volume": null}, {"date": "2025-05-30", "close": 10.1896, "volume": null}, {"date": "2025-06-02", "close": 10.22, "volume": 13292.0}, {"date": "2025-06-03", "close": 10.22, "volume": null}, {"date": "2025-06-04", "close": 10.22, "volume": null}, {"date": "2025-06-05", "close": 10.24, "volume": 1186.0}, {"date": "2025-06-06", "close": 10.3, "volume": 6792.0}, {"date": "2025-06-09", "close": 10.3, "volume": null}, {"date": "2025-06-10", "close": 10.3, "volume": null}, {"date": "2025-06-11", "close": 10.3, "volume": null}, {"date": "2025-06-12", "close": 10.3, "volume": null}, {"date": "2025-06-13", "close": 10.3, "volume": null}, {"date": "2025-06-16", "close": 10.265, "volume": 2652.0}, {"date": "2025-06-17", "close": 10.255, "volume": 4011.0}, {"date": "2025-06-18", "close": 10.255, "volume": null}, {"date": "2025-06-20", "close": 10.255, "volume": null}, {"date": "2025-06-23", "close": 10.27, "volume": 8802.0}, {"date": "2025-06-24", "close": 10.27, "volume": null}, {"date": "2025-06-25", "close": 10.27, "volume": 1725.0}, {"date": "2025-06-26", "close": 10.27, "volume": null}, {"date": "2025-06-27", "close": 10.27, "volume": null}, {"date": "2025-06-30", "close": 10.28, "volume": 830.0}, {"date": "2025-07-01", "close": 10.28, "volume": null}, {"date": "2025-07-02", "close": 10.28, "volume": 9288.0}, {"date": "2025-07-03", "close": 10.27, "volume": 2200.0}, {"date": "2025-07-07", "close": 10.27, "volume": null}, {"date": "2025-07-08", "close": 10.28, "volume": 7029.0}, {"date": "2025-07-09", "close": 10.28, "volume": 5520.0}, {"date": "2025-07-10", "close": 10.28, "volume": null}, {"date": "2025-07-11", "close": 10.28, "volume": 43316.0}, {"date": "2025-07-14", "close": 10.28, "volume": 4338.0}, {"date": "2025-07-15", "close": 10.28, "volume": null}, {"date": "2025-07-16", "close": 10.28, "volume": null}, {"date": "2025-07-17", "close": 10.3465, "volume": 142.0}, {"date": "2025-07-18", "close": 10.3465, "volume": null}, {"date": "2025-07-21", "close": 10.31, "volume": 3054.0}, {"date": "2025-07-22", "close": 10.31, "volume": null}, {"date": "2025-07-23", "close": 10.31, "volume": 58601.0}, {"date": "2025-07-24", "close": 10.31, "volume": null}, {"date": "2025-07-25", "close": 10.31, "volume": null}, {"date": "2025-07-28", "close": 10.31, "volume": null}, {"date": "2025-07-29", "close": 10.31, "volume": null}, {"date": "2025-07-30", "close": 10.31, "volume": null}, {"date": "2025-07-31", "close": 10.31, "volume": null}, {"date": "2025-08-01", "close": 10.31, "volume": null}, {"date": "2025-08-04", "close": 10.29, "volume": 9589.0}, {"date": "2025-08-05", "close": 10.3, "volume": 3005.0}, {"date": "2025-08-06", "close": 10.3, "volume": null}, {"date": "2025-08-07", "close": 10.39, "volume": 104.0}, {"date": "2025-08-08", "close": 10.35, "volume": 300.0}, {"date": "2025-08-11", "close": 10.3, "volume": 419.0}, {"date": "2025-08-12", "close": 10.3, "volume": null}, {"date": "2025-08-13", "close": 10.3, "volume": null}, {"date": "2025-08-14", "close": 10.34, "volume": 1019.0}, {"date": "2025-08-15", "close": 10.34, "volume": null}, {"date": "2025-08-18", "close": 10.34, "volume": null}, {"date": "2025-08-19", "close": 10.34, "volume": null}, {"date": "2025-08-20", "close": 10.34, "volume": null}, {"date": "2025-08-21", "close": 10.34, "volume": null}, {"date": "2025-08-22", "close": 10.34, "volume": null}, {"date": "2025-08-25", "close": 10.32, "volume": 2002.0}, {"date": "2025-08-26", "close": 10.32, "volume": null}, {"date": "2025-08-27", "close": 10.31, "volume": 20100.0}, {"date": "2025-08-28", "close": 10.31, "volume": null}, {"date": "2025-08-29", "close": 10.3, "volume": 100.0}, {"date": "2025-09-02", "close": 10.3, "volume": null}, {"date": "2025-09-03", "close": 10.3, "volume": null}, {"date": "2025-09-04", "close": 10.3, "volume": 10875.0}, {"date": "2025-09-05", "close": 10.31, "volume": 25000.0}, {"date": "2025-09-08", "close": 10.31, "volume": null}, {"date": "2025-09-09", "close": 10.31, "volume": 74000.0}, {"date": "2025-09-10", "close": 10.32, "volume": 9350.0}, {"date": "2025-09-11", "close": 10.32, "volume": 100008.0}, {"date": "2025-09-12", "close": 10.32, "volume": null}, {"date": "2025-09-15", "close": 10.34, "volume": 95792.0}, {"date": "2025-09-16", "close": 10.34, "volume": null}, {"date": "2025-09-17", "close": 10.35, "volume": 2715.0}, {"date": "2025-09-18", "close": 10.33, "volume": 2502.0}, {"date": "2025-09-19", "close": 10.33, "volume": null}, {"date": "2025-09-22", "close": 10.33, "volume": null}, {"date": "2025-09-23", "close": 10.36, "volume": 1000.0}, {"date": "2025-09-24", "close": 10.36, "volume": null}, {"date": "2025-09-25", "close": 10.35, "volume": 75725.0}, {"date": "2025-09-26", "close": 10.35, "volume": 50040.0}, {"date": "2025-09-29", "close": 10.35, "volume": null}, {"date": "2025-09-30", "close": 10.36, "volume": 245.0}, {"date": "2025-10-01", "close": 10.34, "volume": 2734.0}, {"date": "2025-10-02", "close": 10.35, "volume": 11083.0}, {"date": "2025-10-03", "close": 10.35, "volume": null}, {"date": "2025-10-06", "close": 10.35, "volume": 249.0}, {"date": "2025-10-07", "close": 10.35, "volume": null}, {"date": "2025-10-08", "close": 10.35, "volume": null}, {"date": "2025-10-09", "close": 10.35, "volume": null}, {"date": "2025-10-10", "close": 10.35, "volume": null}, {"date": "2025-10-13", "close": 10.36, "volume": 116.0}, {"date": "2025-10-14", "close": 10.36, "volume": null}, {"date": "2025-10-15", "close": 10.36, "volume": null}, {"date": "2025-10-16", "close": 10.36, "volume": null}, {"date": "2025-10-17", "close": 10.38, "volume": 4124.0}, {"date": "2025-10-20", "close": 10.38, "volume": null}, {"date": "2025-10-21", "close": 10.38, "volume": null}, {"date": "2025-10-22", "close": 10.38, "volume": null}, {"date": "2025-10-23", "close": 10.38, "volume": null}, {"date": "2025-10-24", "close": 10.39, "volume": 1003.0}, {"date": "2025-10-27", "close": 10.39, "volume": null}, {"date": "2025-10-28", "close": 10.39, "volume": null}, {"date": "2025-10-29", "close": 10.39, "volume": null}, {"date": "2025-10-30", "close": 10.39, "volume": null}, {"date": "2025-10-31", "close": 10.39, "volume": null}, {"date": "2025-11-03", "close": 10.39, "volume": 456.0}, {"date": "2025-11-04", "close": 10.39, "volume": null}, {"date": "2025-11-05", "close": 10.39, "volume": null}, {"date": "2025-11-06", "close": 10.39, "volume": null}, {"date": "2025-11-07", "close": 10.39, "volume": null}, {"date": "2025-11-10", "close": 10.4, "volume": 1087.0}, {"date": "2025-11-11", "close": 10.4, "volume": null}, {"date": "2025-11-12", "close": 10.4, "volume": null}, {"date": "2025-11-13", "close": 10.4, "volume": 18757.0}, {"date": "2025-11-14", "close": 10.4, "volume": null}, {"date": "2025-11-17", "close": 10.4, "volume": null}, {"date": "2025-11-18", "close": 10.4, "volume": null}, {"date": "2025-11-19", "close": 10.42, "volume": 6027.0}, {"date": "2025-11-20", "close": 10.42, "volume": null}, {"date": "2025-11-21", "close": 10.42, "volume": null}, {"date": "2025-11-24", "close": 10.42, "volume": null}, {"date": "2025-11-25", "close": 10.5, "volume": 204.0}, {"date": "2025-11-26", "close": 10.5, "volume": null}, {"date": "2025-11-28", "close": 10.42, "volume": 309.0}, {"date": "2025-12-01", "close": 10.42, "volume": null}, {"date": "2025-12-02", "close": 10.42, "volume": null}, {"date": "2025-12-03", "close": 10.42, "volume": null}, {"date": "2025-12-04", "close": 10.42, "volume": null}, {"date": "2025-12-05", "close": 10.46, "volume": 2941.0}, {"date": "2025-12-08", "close": 10.46, "volume": null}, {"date": "2025-12-09", "close": 10.46, "volume": null}, {"date": "2025-12-10", "close": 10.43, "volume": 172.0}, {"date": "2025-12-11", "close": 10.45, "volume": 689.0}, {"date": "2025-12-12", "close": 10.45, "volume": null}, {"date": "2025-12-15", "close": 10.43, "volume": 5141.0}, {"date": "2025-12-16", "close": 10.4401, "volume": 4990.0}, {"date": "2025-12-17", "close": 10.4401, "volume": null}, {"date": "2025-12-18", "close": 10.45, "volume": 381.0}, {"date": "2025-12-19", "close": 10.45, "volume": null}, {"date": "2025-12-22", "close": 10.45, "volume": null}, {"date": "2025-12-23", "close": 10.45, "volume": null}, {"date": "2025-12-24", "close": 10.45, "volume": null}, {"date": "2025-12-26", "close": 10.45, "volume": 460.0}, {"date": "2025-12-29", "close": 10.45, "volume": null}, {"date": "2025-12-30", "close": 10.45, "volume": null}, {"date": "2025-12-31", "close": 10.45, "volume": null}, {"date": "2026-01-02", "close": 10.46, "volume": 2448.0}, {"date": "2026-01-05", "close": 10.46, "volume": null}, {"date": "2026-01-06", "close": 10.46, "volume": null}, {"date": "2026-01-07", "close": 10.46, "volume": null}, {"date": "2026-01-08", "close": 10.45, "volume": 10206.0}, {"date": "2026-01-09", "close": 10.45, "volume": 10020.0}, {"date": "2026-01-12", "close": 10.45, "volume": null}, {"date": "2026-01-13", "close": 10.45, "volume": 2384.0}, {"date": "2026-01-14", "close": 10.45, "volume": null}, {"date": "2026-01-15", "close": 10.45, "volume": null}, {"date": "2026-01-16", "close": 10.47, "volume": 52453.0}, {"date": "2026-01-20", "close": 10.47, "volume": null}, {"date": "2026-01-21", "close": 10.58, "volume": 22194.0}, {"date": "2026-01-22", "close": 10.55, "volume": 657.0}, {"date": "2026-01-23", "close": 10.52, "volume": 106654.0}, {"date": "2026-01-26", "close": 10.52, "volume": 7873.0}, {"date": "2026-01-27", "close": 10.52, "volume": null}, {"date": "2026-01-28", "close": 10.52, "volume": null}, {"date": "2026-01-29", "close": 10.54, "volume": 112.0}, {"date": "2026-01-30", "close": 10.54, "volume": null}, {"date": "2026-02-02", "close": 10.5452, "volume": 200235.0}, {"date": "2026-02-03", "close": 10.53, "volume": 1105.0}, {"date": "2026-02-04", "close": 10.53, "volume": null}, {"date": "2026-02-05", "close": 10.53, "volume": null}, {"date": "2026-02-06", "close": 10.53, "volume": null}, {"date": "2026-02-09", "close": 10.54, "volume": 2467.0}, {"date": "2026-02-10", "close": 10.52, "volume": 42409.0}, {"date": "2026-02-11", "close": 10.54, "volume": 371.0}, {"date": "2026-02-12", "close": 10.53, "volume": 1158.0}, {"date": "2026-02-13", "close": 10.53, "volume": null}, {"date": "2026-02-17", "close": 10.56, "volume": 104530.0}, {"date": "2026-02-18", "close": 10.56, "volume": null}, {"date": "2026-02-19", "close": 10.53, "volume": 3678.0}, {"date": "2026-02-20", "close": 10.53, "volume": null}, {"date": "2026-02-23", "close": 10.53, "volume": null}, {"date": "2026-02-24", "close": 10.53, "volume": null}, {"date": "2026-02-25", "close": 10.53, "volume": null}, {"date": "2026-02-26", "close": 10.53, "volume": null}, {"date": "2026-02-27", "close": 10.53, "volume": null}, {"date": "2026-03-02", "close": 10.5401, "volume": 1736.0}, {"date": "2026-03-03", "close": 10.5401, "volume": null}, {"date": "2026-03-04", "close": 10.54, "volume": 3725.0}, {"date": "2026-03-05", "close": 10.54, "volume": null}, {"date": "2026-03-06", "close": 10.54, "volume": null}, {"date": "2026-03-09", "close": 10.55, "volume": 4327.0}, {"date": "2026-03-10", "close": 10.55, "volume": null}, {"date": "2026-03-11", "close": 10.55, "volume": 419.0}, {"date": "2026-03-12", "close": 10.5501, "volume": 268.0}, {"date": "2026-03-13", "close": 10.5501, "volume": null}, {"date": "2026-03-16", "close": 10.57, "volume": 503.0}, {"date": "2026-03-17", "close": 10.57, "volume": null}, {"date": "2026-03-18", "close": 10.57, "volume": null}, {"date": "2026-03-19", "close": 10.57, "volume": null}, {"date": "2026-03-20", "close": 10.57, "volume": null}, {"date": "2026-03-23", "close": 10.57, "volume": null}, {"date": "2026-03-24", "close": 10.56, "volume": 1294.0}, {"date": "2026-03-25", "close": 10.58, "volume": 1500.0}, {"date": "2026-03-26", "close": 10.58, "volume": null}, {"date": "2026-03-27", "close": 10.58, "volume": null}, {"date": "2026-03-30", "close": 10.58, "volume": null}, {"date": "2026-03-31", "close": 10.58, "volume": null}, {"date": "2026-04-01", "close": 10.58, "volume": null}, {"date": "2026-04-02", "close": 10.58, "volume": null}, {"date": "2026-04-06", "close": 10.58, "volume": null}, {"date": "2026-04-07", "close": 10.59, "volume": 1202.0}, {"date": "2026-04-08", "close": 10.59, "volume": 801.0}, {"date": "2026-04-09", "close": 10.59, "volume": null}, {"date": "2026-04-10", "close": 10.6, "volume": 509.0}, {"date": "2026-04-13", "close": 10.5801, "volume": 329.0}, {"date": "2026-04-14", "close": 10.58, "volume": 1277.0}, {"date": "2026-04-15", "close": 10.58, "volume": null}, {"date": "2026-04-16", "close": 10.58, "volume": null}, {"date": "2026-04-17", "close": 10.62, "volume": 9912.0}, {"date": "2026-04-20", "close": 10.63, "volume": 124020.0}, {"date": "2026-04-21", "close": 10.63, "volume": 5050.0}, {"date": "2026-04-22", "close": 10.63, "volume": 5078.0}, {"date": "2026-04-23", "close": 10.64, "volume": 2688.0}, {"date": "2026-04-24", "close": 10.655, "volume": 11331.0}, {"date": "2026-04-27", "close": 10.66, "volume": 144.0}, {"date": "2026-04-28", "close": 10.68, "volume": 51065.0}, {"date": "2026-04-29", "close": 10.69, "volume": 22578.0}, {"date": "2026-04-30", "close": 10.73, "volume": 331.0}, {"date": "2026-05-01", "close": 10.73, "volume": null}, {"date": "2026-05-04", "close": 10.73, "volume": 4666.0}, {"date": "2026-05-05", "close": 10.72, "volume": 640.0}, {"date": "2026-05-06", "close": 10.735, "volume": 426.0}, {"date": "2026-05-07", "close": 10.77, "volume": 254.0}, {"date": "2026-05-08", "close": 10.7398, "volume": 516.0}, {"date": "2026-05-11", "close": 10.71, "volume": 5297.0}, {"date": "2026-05-12", "close": 10.74, "volume": 168.0}, {"date": "2026-05-13", "close": 10.74, "volume": null}, {"date": "2026-05-14", "close": 10.74, "volume": 124.0}, {"date": "2026-05-15", "close": 10.74, "volume": 118.0}, {"date": "2026-05-18", "close": 10.91, "volume": 520.0}, {"date": "2026-05-19", "close": 10.71, "volume": 1286.0}, {"date": "2026-05-20", "close": 10.77, "volume": 4798.0}, {"date": "2026-05-21", "close": 10.77, "volume": null}, {"date": "2026-05-22", "close": 10.77, "volume": null}, {"date": "2026-05-26", "close": 10.73, "volume": 4710.0}, {"date": "2026-05-27", "close": 10.74, "volume": 142489.0}, {"date": "2026-05-28", "close": 10.745, "volume": 26828.0}, {"date": "2026-05-29", "close": 10.75, "volume": 23267.0}, {"date": "2026-06-01", "close": 10.75, "volume": null}, {"date": "2026-06-02", "close": 10.75, "volume": null}, {"date": "2026-06-03", "close": 10.78, "volume": 359.0}, {"date": "2026-06-04", "close": 10.78, "volume": null}, {"date": "2026-06-05", "close": 10.81, "volume": 333.0}, {"date": "2026-06-08", "close": 10.8, "volume": 481.0}, {"date": "2026-06-09", "close": 10.8, "volume": null}, {"date": "2026-06-10", "close": 10.74, "volume": 1529.0}, {"date": "2026-06-11", "close": 10.75, "volume": 1049.0}, {"date": "2026-06-12", "close": 10.78, "volume": 25269.0}, {"date": "2026-06-15", "close": 10.8, "volume": 574.0}, {"date": "2026-06-16", "close": 10.8, "volume": null}, {"date": "2026-06-17", "close": 10.8, "volume": null}, {"date": "2026-06-18", "close": 10.8, "volume": null}, {"date": "2026-06-22", "close": 10.81, "volume": 350.0}, {"date": "2026-06-23", "close": 10.81, "volume": null}, {"date": "2026-06-24", "close": 10.81, "volume": null}, {"date": "2026-06-25", "close": 10.81, "volume": null}, {"date": "2026-06-26", "close": 10.81, "volume": null}, {"date": "2026-06-29", "close": 10.8, "volume": 1390.0}, {"date": "2026-06-30", "close": 10.8, "volume": null}, {"date": "2026-07-01", "close": 10.8, "volume": null}, {"date": "2026-07-02", "close": 10.8, "volume": null}, {"date": "2026-07-06", "close": 10.8, "volume": null}, {"date": "2026-07-07", "close": 10.81, "volume": 156.0}, {"date": "2026-07-08", "close": 10.81, "volume": 5305.0}, {"date": "2026-07-09", "close": 10.81, "volume": null}, {"date": "2026-07-10", "close": 10.81, "volume": null}, {"date": "2026-07-13", "close": 10.82, "volume": 2114.0}, {"date": "2026-07-14", "close": 10.82, "volume": null}, {"date": "2026-07-15", "close": 10.82, "volume": null}, {"date": "2026-07-16", "close": 10.84, "volume": 257.0}, {"date": "2026-07-17", "close": 10.84, "volume": null}, {"date": "2026-07-20", "close": 10.84, "volume": null}, {"date": "2026-07-21", "close": 10.9, "volume": 4957.0}, {"date": "2026-07-22", "close": 10.9, "volume": null}, {"date": "2026-07-23", "close": 10.9, "volume": null}, {"date": "2026-07-24", "close": 10.9, "volume": null}, {"date": "2026-07-27", "close": 10.9, "volume": null}, {"date": "2026-07-28", "close": 10.9, "volume": null}, {"date": "2026-07-29", "close": 10.89, "volume": 8373.0}, {"date": "2026-07-30", "close": 10.9, "volume": 30719.0}, {"date": "2026-07-31", "close": 10.9, "volume": null}, {"date": "2026-08-03", "close": 10.9, "volume": null}, {"date": "2026-08-04", "close": 10.9, "volume": null}, {"date": "2026-08-05", "close": 10.89, "volume": 285603.0}, {"date": "2026-08-06", "close": 10.91, "volume": 10448.0}, {"date": "2026-08-07", "close": 10.91, "volume": null}, {"date": "2026-08-10", "close": 10.91, "volume": null}, {"date": "2026-08-11", "close": 10.92, "volume": 18266.0}, {"date": "2026-08-12", "close": 10.91, "volume": 18591.0}, {"date": "2026-08-13", "close": 10.93, "volume": 101.0}, {"date": "2026-08-14", "close": 10.93, "volume": null}, {"date": "2026-08-17", "close": 10.93, "volume": null}, {"date": "2026-08-18", "close": 10.93, "volume": 592.0}, {"date": "2026-08-19", "close": 10.93, "volume": 557.0}, {"date": "2026-08-20", "close": 10.93, "volume": null}, {"date": "2026-08-21", "close": 10.93, "volume": null}, {"date": "2026-08-24", "close": 10.94, "volume": 140.0}, {"date": "2026-08-25", "close": 10.94, "volume": 12771.0}, {"date": "2026-08-26", "close": 10.94, "volume": 12639.0}, {"date": "2026-08-27", "close": 10.94, "volume": null}, {"date": "2026-08-28", "close": 10.94, "volume": 4302.0}, {"date": "2026-08-31", "close": 10.95, "volume": 310.0}, {"date": "2026-09-01", "close": 10.95, "volume": 1128.0}, {"date": "2026-09-02", "close": 10.95, "volume": 532.0}, {"date": "2026-09-03", "close": 10.95, "volume": null}, {"date": "2026-09-04", "close": 10.95, "volume": null}, {"date": "2026-09-08", "close": 10.97, "volume": 233.0}, {"date": "2026-09-09", "close": 10.97, "volume": null}, {"date": "2026-09-10", "close": 10.97, "volume": 2729.0}, {"date": "2026-09-11", "close": 10.97, "volume": 3212.0}, {"date": "2026-09-14", "close": 10.96, "volume": 1181.0}, {"date": "2026-09-15", "close": 10.97, "volume": 164244.0}, {"date": "2026-09-16", "close": 10.99, "volume": 8634.0}, {"date": "2026-09-17", "close": 10.99, "volume": 187.0}, {"date": "2026-09-18", "close": 10.95, "volume": 1339.0}], "refreshing": true}