{"ticker": "COPL", "overview": {"cik": "2045473", "ticker": "COPL", "name": "Copley Acquisition Corp", "industry": "Blank Checks", "country": "Cayman Islands", "sic": "6770", "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005336", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-095446", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001829126-26-006336", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001829126-26-005499", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001829126-26-005371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-032399", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001829126-26-002944", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001829126-26-001395", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000829", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001829126-25-009051", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001829126-25-006317", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001315863-25-000614", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-08", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-105977", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-31", "title": "Form SCHEDULE 13G", "accession": "0001085146-25-004393", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-13", "title": "Material event", "accession": "0001829126-25-004484", "price_sensitive": true}, {"form": "10-Q", "date": "2025-06-13", "title": "Quarterly report", "accession": "0001829126-25-004483", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-22", "title": "Material event", "accession": "0001829126-25-003895", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "Material event", "accession": "0001829126-25-003627", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-08", "title": "Material event", "accession": "0001829126-25-003488", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-06", "title": "Material event", "accession": "0001829126-25-003430", "price_sensitive": true}, {"form": "4", "date": "2025-05-05", "title": "FORM 4", "accession": "0001829126-25-003389", "price_sensitive": false}, {"form": "4", "date": "2025-05-05", "title": "FORM 4", "accession": "0001829126-25-003388", "price_sensitive": false}, {"form": "424B4", "date": "2025-05-01", "title": "Form 424B4", "accession": "0001829126-25-003240", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-30", "title": "Form EFFECT", "accession": "9999999995-25-001301", "price_sensitive": false}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 2, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 2, "first_date": "2025-05-02", "last_date": "2025-05-02"}, "metrics": {"ticker": "COPL", "has_prices": true, "as_of": "2026-09-23", "last": 10.555, "prev_close": 10.54, "change": 0.015000000000000568, "change_pct": 0.0014231499051233936, "session_volume": 280.0, "vwap_5": 10.540097395821256, "vwap_20": 10.534572964780601, "vwap_60": 10.467749646525053, "vwap_250": 10.378911604702882, "high_52w": 10.565, "low_52w": 10.14, "avg_volume_20": 23010.65, "sessions": 330, "market_cap": null}, "trades": [{"id": "13DG-0000919574-26-005336", "src": "13DG", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley Acquisition Corp", "who": "Copley Acquisition Corp", "who_key": "Copley 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": "Blank Checks", "country": "Cayman Islands", "headline": "Copley Acquisition Corp takes a 5.7% passive stake in COPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/0000919574-26-005336-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001104659-26-095446", "src": "13DG", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley Acquisition Corp", "who": "Copley Acquisition Corp", "who_key": "Copley 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": "Blank Checks", "country": "Cayman Islands", "headline": "Copley Acquisition Corp takes a 5.7% passive stake in COPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/0001104659-26-095446-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001628280-26-032399", "src": "13DG", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley 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": "Blank Checks", "country": "Cayman Islands", "headline": "BERKLEY W R CORP adjusts its stake in COPL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032399-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}, {"id": "0001829126-25-003388", "src": "INSIDERS", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley Acquisition Corp", "who": "Tok Li", "who_key": "Li Tok", "role": "Chief Legal Officer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "COPL draws $0 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/000182912625003388/0001829126-25-003388-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791510}, {"id": "0001829126-25-003389", "src": "INSIDERS", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley Acquisition Corp", "who": "Copley Acquisition Sponsors, LLC", "who_key": "Copley Acquisition Sponsors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 14.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "COPL's biggest backer adds $0", "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/000182912625003389/0001829126-25-003389-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791510}], "recent_buys": [{"id": "0001829126-25-003389", "src": "INSIDERS", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley Acquisition Corp", "who": "Copley Acquisition Sponsors, LLC", "who_key": "Copley Acquisition Sponsors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 0.0, "score": 14.0, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "COPL's biggest backer adds $0", "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/000182912625003389/0001829126-25-003389-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791510}, {"id": "0001829126-25-003388", "src": "INSIDERS", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley Acquisition Corp", "who": "Tok Li", "who_key": "Li Tok", "role": "Chief Legal Officer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 0.0, "score": 20.2, "price_sensitive": false, "cluster": 0, "industry": "Blank Checks", "country": "Cayman Islands", "headline": "COPL draws $0 from the C-suite", "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/000182912625003388/0001829126-25-003388-index.htm", "trade_date": "2025-05-02", "timestamp": "2025-05-02", "mins": 791510}], "institutional": [{"id": "13DG-0000919574-26-005336", "src": "13DG", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley Acquisition Corp", "who": "Copley Acquisition Corp", "who_key": "Copley 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": "Blank Checks", "country": "Cayman Islands", "headline": "Copley Acquisition Corp takes a 5.7% passive stake in COPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/0000919574-26-005336-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "13DG-0001104659-26-095446", "src": "13DG", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley Acquisition Corp", "who": "Copley Acquisition Corp", "who_key": "Copley 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": "Blank Checks", "country": "Cayman Islands", "headline": "Copley Acquisition Corp takes a 5.7% passive stake in COPL", "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/0001104659-26-095446-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117590}, {"id": "13DG-0001628280-26-032399", "src": "13DG", "ticker": "COPL", "cik": "2045473", "company": "Copley Acquisition Corp", "company_raw": "Copley 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": "Blank Checks", "country": "Cayman Islands", "headline": "BERKLEY W R CORP adjusts its stake in COPL (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/11544/0001628280-26-032399-index.htm", "trade_date": "2026-05-07", "timestamp": "2026-05-07", "mins": 258710}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Copley Acquisition Corp Ordinary Shares", "new_value": "Copley Acquisition Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002045473", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002045473", "applied": 1, "detected_at": "2026-09-11T07:45:34.492893"}]}, "key_people": [{"who": "Tok Li", "who_key": "Li Tok", "role": "Chief Legal Officer, 10% Owner", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 20.2, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2025-05-02", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/000182912625003388/0001829126-25-003388-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2025-05-02", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/000182912625003388/0001829126-25-003388-index.htm"}}, {"who": "Copley Acquisition Sponsors, LLC", "who_key": "Copley Acquisition Sponsors, LLC", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 14.0, "lean": "buying", "history": [{"action": "BUY", "amount": 0, "date": "2025-05-02", "score": 14.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/000182912625003389/0001829126-25-003389-index.htm"}], "latest": {"action": "BUY", "amount": 0, "date": "2025-05-02", "score": 14.0, "source_url": "https://www.sec.gov/Archives/edgar/data/2045473/000182912625003389/0001829126-25-003389-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0000919574-26-005336", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-08-13", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-095446", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-11", "title": "Material event", "accession": "0001829126-26-006336", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-20", "title": "Quarterly report", "accession": "0001829126-26-005499", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-15", "title": "Form NT 10-Q", "accession": "0001829126-26-005371", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-07", "title": "Form SCHEDULE 13G/A", "accession": "0001628280-26-032399", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001829126-26-002944", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-02-17", "title": "Form SCHEDULE 13G", "accession": "0001829126-26-001395", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-02-13", "title": "Form SCHEDULE 13G/A", "accession": "0000927971-26-000042", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-11-14", "title": "Form SCHEDULE 13G", "accession": "0001072613-25-000829", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-12", "title": "Quarterly report", "accession": "0001829126-25-009051", "price_sensitive": true}, {"form": "10-Q", "date": "2025-08-14", "title": "Quarterly report", "accession": "0001829126-25-006317", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2025-08-14", "title": "Form SCHEDULE 13G", "accession": "0001315863-25-000614", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-08-08", "title": "Form SCHEDULE 13G", "accession": "0000950170-25-105977", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2025-07-31", "title": "Form SCHEDULE 13G", "accession": "0001085146-25-004393", "price_sensitive": false}, {"form": "8-K", "date": "2025-06-13", "title": "Material event", "accession": "0001829126-25-004484", "price_sensitive": true}, {"form": "10-Q", "date": "2025-06-13", "title": "Quarterly report", "accession": "0001829126-25-004483", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-22", "title": "Material event", "accession": "0001829126-25-003895", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-13", "title": "Material event", "accession": "0001829126-25-003627", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-08", "title": "Material event", "accession": "0001829126-25-003488", "price_sensitive": true}, {"form": "8-K", "date": "2025-05-06", "title": "Material event", "accession": "0001829126-25-003430", "price_sensitive": true}, {"form": "4", "date": "2025-05-05", "title": "FORM 4", "accession": "0001829126-25-003389", "price_sensitive": false}, {"form": "4", "date": "2025-05-05", "title": "FORM 4", "accession": "0001829126-25-003388", "price_sensitive": false}, {"form": "424B4", "date": "2025-05-01", "title": "Form 424B4", "accession": "0001829126-25-003240", "price_sensitive": false}, {"form": "EFFECT", "date": "2025-04-30", "title": "Form EFFECT", "accession": "9999999995-25-001301", "price_sensitive": false}], "performance": {"ticker": "COPL", "has_prices": true, "summary": {"n": 2, "avg": 0.05549999999999997, "win_rate": 1.0, "best": 0.05549999999999997, "worst": 0.05549999999999997, "as_of": "2026-09-23"}, "buys": [{"who": "Copley Acquisition Sponsors, LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2025-05-02", "score": 14.0, "ref_price": 10.0, "return": 0.05549999999999997}, {"who": "Li Tok", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Legal Officer, 10% Owner", "amount": 0.0, "date": "2025-05-02", "score": 20.2, "ref_price": 10.0, "return": 0.05549999999999997}]}, "price_series": [{"date": "2025-06-02", "close": 10.0, "volume": 494652.0}, {"date": "2025-06-03", "close": 10.0, "volume": 263919.0}, {"date": "2025-06-04", "close": 10.01, "volume": 1194883.0}, {"date": "2025-06-05", "close": 10.0, "volume": 165581.0}, {"date": "2025-06-06", "close": 10.0, "volume": 58096.0}, {"date": "2025-06-09", "close": 10.005, "volume": 261087.0}, {"date": "2025-06-10", "close": 10.02, "volume": 395089.0}, {"date": "2025-06-11", "close": 10.02, "volume": 6205.0}, {"date": "2025-06-12", "close": 10.02, "volume": 109491.0}, {"date": "2025-06-13", "close": 10.03, "volume": 26758.0}, {"date": "2025-06-16", "close": 10.03, "volume": null}, {"date": "2025-06-17", "close": 10.03, "volume": 539.0}, {"date": "2025-06-18", "close": 10.03, "volume": 168543.0}, {"date": "2025-06-20", "close": 10.03, "volume": 2850.0}, {"date": "2025-06-23", "close": 10.04, "volume": 49601.0}, {"date": "2025-06-24", "close": 10.04, "volume": 32636.0}, {"date": "2025-06-25", "close": 10.04, "volume": 553340.0}, {"date": "2025-06-26", "close": 10.06, "volume": 109.0}, {"date": "2025-06-27", "close": 10.05, "volume": 1043.0}, {"date": "2025-06-30", "close": 10.07, "volume": 246660.0}, {"date": "2025-07-01", "close": 10.07, "volume": 56053.0}, {"date": "2025-07-02", "close": 10.05, "volume": 102.0}, {"date": "2025-07-03", "close": 10.05, "volume": null}, {"date": "2025-07-07", "close": 10.05, "volume": null}, {"date": "2025-07-08", "close": 10.06, "volume": 25668.0}, {"date": "2025-07-09", "close": 10.04, "volume": 30175.0}, {"date": "2025-07-10", "close": 10.06, "volume": 12666.0}, {"date": "2025-07-11", "close": 10.04, "volume": 10202.0}, {"date": "2025-07-14", "close": 10.06, "volume": 196269.0}, {"date": "2025-07-15", "close": 10.06, "volume": 4471.0}, {"date": "2025-07-16", "close": 10.07, "volume": 484748.0}, {"date": "2025-07-17", "close": 10.07, "volume": 556.0}, {"date": "2025-07-18", "close": 10.07, "volume": 2230.0}, {"date": "2025-07-21", "close": 10.07, "volume": 17059.0}, {"date": "2025-07-22", "close": 10.06, "volume": 16636.0}, {"date": "2025-07-23", "close": 10.0861, "volume": 16116.0}, {"date": "2025-07-24", "close": 10.08, "volume": 15385.0}, {"date": "2025-07-25", "close": 10.07, "volume": 19507.0}, {"date": "2025-07-28", "close": 10.06, "volume": 17099.0}, {"date": "2025-07-29", "close": 10.06, "volume": 63364.0}, {"date": "2025-07-30", "close": 10.0539, "volume": 54258.0}, {"date": "2025-07-31", "close": 10.07, "volume": 66184.0}, {"date": "2025-08-01", "close": 10.09, "volume": 6000.0}, {"date": "2025-08-04", "close": 10.09, "volume": 6080.0}, {"date": "2025-08-05", "close": 10.1, "volume": 5707.0}, {"date": "2025-08-06", "close": 10.08, "volume": 7273.0}, {"date": "2025-08-07", "close": 10.09, "volume": 14500.0}, {"date": "2025-08-08", "close": 10.1, "volume": 5350.0}, {"date": "2025-08-11", "close": 10.07, "volume": 63728.0}, {"date": "2025-08-12", "close": 10.09, "volume": 6761.0}, {"date": "2025-08-13", "close": 10.07, "volume": 198429.0}, {"date": "2025-08-14", "close": 10.07, "volume": 356971.0}, {"date": "2025-08-15", "close": 10.07, "volume": 13520.0}, {"date": "2025-08-18", "close": 10.07, "volume": null}, {"date": "2025-08-19", "close": 10.09, "volume": 7805.0}, {"date": "2025-08-20", "close": 10.095, "volume": 105457.0}, {"date": "2025-08-21", "close": 10.07, "volume": 978.0}, {"date": "2025-08-22", "close": 10.07, "volume": 497.0}, {"date": "2025-08-25", "close": 10.08, "volume": 532.0}, {"date": "2025-08-26", "close": 10.08, "volume": 253.0}, {"date": "2025-08-27", "close": 10.08, "volume": 45214.0}, {"date": "2025-08-28", "close": 10.1, "volume": 118.0}, {"date": "2025-08-29", "close": 10.08, "volume": 1063.0}, {"date": "2025-09-02", "close": 10.08, "volume": 8298.0}, {"date": "2025-09-03", "close": 10.0819, "volume": 427.0}, {"date": "2025-09-04", "close": 10.1, "volume": 410.0}, {"date": "2025-09-05", "close": 10.1, "volume": null}, {"date": "2025-09-08", "close": 10.1, "volume": 6853.0}, {"date": "2025-09-09", "close": 10.1, "volume": 57796.0}, {"date": "2025-09-10", "close": 10.1, "volume": null}, {"date": "2025-09-11", "close": 10.08, "volume": 1239.0}, {"date": "2025-09-12", "close": 10.08, "volume": null}, {"date": "2025-09-15", "close": 10.08, "volume": null}, {"date": "2025-09-16", "close": 10.0902, "volume": 3061.0}, {"date": "2025-09-17", "close": 10.0902, "volume": null}, {"date": "2025-09-18", "close": 10.09, "volume": 122.0}, {"date": "2025-09-19", "close": 10.09, "volume": 107.0}, {"date": "2025-09-22", "close": 10.09, "volume": 149.0}, {"date": "2025-09-23", "close": 10.101, "volume": 31106.0}, {"date": "2025-09-24", "close": 10.11, "volume": 6200.0}, {"date": "2025-09-25", "close": 10.11, "volume": 43170.0}, {"date": "2025-09-26", "close": 10.11, "volume": null}, {"date": "2025-09-29", "close": 10.11, "volume": 177.0}, {"date": "2025-09-30", "close": 10.11, "volume": null}, {"date": "2025-10-01", "close": 10.1179, "volume": 2502.0}, {"date": "2025-10-02", "close": 10.12, "volume": 15118.0}, {"date": "2025-10-03", "close": 10.14, "volume": 54450.0}, {"date": "2025-10-06", "close": 10.11, "volume": 14108.0}, {"date": "2025-10-07", "close": 10.125, "volume": 7600.0}, {"date": "2025-10-08", "close": 10.14, "volume": 188.0}, {"date": "2025-10-09", "close": 10.15, "volume": 46450.0}, {"date": "2025-10-10", "close": 10.16, "volume": 1261.0}, {"date": "2025-10-13", "close": 10.15, "volume": 7656.0}, {"date": "2025-10-14", "close": 10.15, "volume": null}, {"date": "2025-10-15", "close": 10.17, "volume": 94947.0}, {"date": "2025-10-16", "close": 10.15, "volume": 2240.0}, {"date": "2025-10-17", "close": 10.15, "volume": null}, {"date": "2025-10-20", "close": 10.15, "volume": null}, {"date": "2025-10-21", "close": 10.16, "volume": 1352.0}, {"date": "2025-10-22", "close": 10.15, "volume": 1578.0}, {"date": "2025-10-23", "close": 10.15, "volume": 2677.0}, {"date": "2025-10-24", "close": 10.17, "volume": 5745.0}, {"date": "2025-10-27", "close": 10.15, "volume": 2624.0}, {"date": "2025-10-28", "close": 10.15, "volume": null}, {"date": "2025-10-29", "close": 10.17, "volume": 40212.0}, {"date": "2025-10-30", "close": 10.18, "volume": 13828.0}, {"date": "2025-10-31", "close": 10.18, "volume": null}, {"date": "2025-11-03", "close": 10.14, "volume": 265.0}, {"date": "2025-11-04", "close": 10.17, "volume": 3109.0}, {"date": "2025-11-05", "close": 10.17, "volume": null}, {"date": "2025-11-06", "close": 10.17, "volume": null}, {"date": "2025-11-07", "close": 10.17, "volume": null}, {"date": "2025-11-10", "close": 10.185, "volume": 200.0}, {"date": "2025-11-11", "close": 10.2, "volume": 101525.0}, {"date": "2025-11-12", "close": 10.1944, "volume": 150.0}, {"date": "2025-11-13", "close": 10.18, "volume": 906.0}, {"date": "2025-11-14", "close": 10.22, "volume": 230343.0}, {"date": "2025-11-17", "close": 10.19, "volume": 210498.0}, {"date": "2025-11-18", "close": 10.2, "volume": 36013.0}, {"date": "2025-11-19", "close": 10.24, "volume": 2118.0}, {"date": "2025-11-20", "close": 10.24, "volume": null}, {"date": "2025-11-21", "close": 10.24, "volume": null}, {"date": "2025-11-24", "close": 10.24, "volume": null}, {"date": "2025-11-25", "close": 10.24, "volume": null}, {"date": "2025-11-26", "close": 10.23, "volume": 809.0}, {"date": "2025-11-28", "close": 10.19, "volume": 131.0}, {"date": "2025-12-01", "close": 10.22, "volume": 30191.0}, {"date": "2025-12-02", "close": 10.22, "volume": null}, {"date": "2025-12-03", "close": 10.22, "volume": null}, {"date": "2025-12-04", "close": 10.22, "volume": null}, {"date": "2025-12-05", "close": 10.24, "volume": 41710.0}, {"date": "2025-12-08", "close": 10.24, "volume": 1506.0}, {"date": "2025-12-09", "close": 10.24, "volume": 8235.0}, {"date": "2025-12-10", "close": 10.24, "volume": 2091.0}, {"date": "2025-12-11", "close": 10.24, "volume": 1026.0}, {"date": "2025-12-12", "close": 10.24, "volume": null}, {"date": "2025-12-15", "close": 10.21, "volume": 65992.0}, {"date": "2025-12-16", "close": 10.21, "volume": null}, {"date": "2025-12-17", "close": 10.21, "volume": null}, {"date": "2025-12-18", "close": 10.19, "volume": 779.0}, {"date": "2025-12-19", "close": 10.19, "volume": null}, {"date": "2025-12-22", "close": 10.19, "volume": null}, {"date": "2025-12-23", "close": 10.2, "volume": 25000.0}, {"date": "2025-12-24", "close": 10.2, "volume": null}, {"date": "2025-12-26", "close": 10.2, "volume": null}, {"date": "2025-12-29", "close": 10.2, "volume": null}, {"date": "2025-12-30", "close": 10.27, "volume": 26427.0}, {"date": "2025-12-31", "close": 10.27, "volume": null}, {"date": "2026-01-02", "close": 10.18, "volume": 697.0}, {"date": "2026-01-05", "close": 10.18, "volume": null}, {"date": "2026-01-06", "close": 10.2, "volume": 15391.0}, {"date": "2026-01-07", "close": 10.2, "volume": null}, {"date": "2026-01-08", "close": 10.3, "volume": 124.0}, {"date": "2026-01-09", "close": 10.3, "volume": null}, {"date": "2026-01-12", "close": 10.21, "volume": 304.0}, {"date": "2026-01-13", "close": 10.21, "volume": null}, {"date": "2026-01-14", "close": 10.21, "volume": null}, {"date": "2026-01-15", "close": 10.21, "volume": null}, {"date": "2026-01-16", "close": 10.21, "volume": null}, {"date": "2026-01-20", "close": 10.265, "volume": 12125.0}, {"date": "2026-01-21", "close": 10.28, "volume": 112.0}, {"date": "2026-01-22", "close": 10.27, "volume": 5979.0}, {"date": "2026-01-23", "close": 10.29, "volume": 309.0}, {"date": "2026-01-26", "close": 10.29, "volume": 21094.0}, {"date": "2026-01-27", "close": 10.26, "volume": 2583.0}, {"date": "2026-01-28", "close": 10.26, "volume": null}, {"date": "2026-01-29", "close": 10.3, "volume": 114656.0}, {"date": "2026-01-30", "close": 10.31, "volume": 121.0}, {"date": "2026-02-02", "close": 10.3, "volume": 34039.0}, {"date": "2026-02-03", "close": 10.295, "volume": 2847.0}, {"date": "2026-02-04", "close": 10.295, "volume": null}, {"date": "2026-02-05", "close": 10.295, "volume": null}, {"date": "2026-02-06", "close": 10.3, "volume": 265.0}, {"date": "2026-02-09", "close": 10.25, "volume": 488.0}, {"date": "2026-02-10", "close": 10.25, "volume": null}, {"date": "2026-02-11", "close": 10.275, "volume": 2101.0}, {"date": "2026-02-12", "close": 10.32, "volume": 117.0}, {"date": "2026-02-13", "close": 10.32, "volume": null}, {"date": "2026-02-17", "close": 10.3, "volume": 102.0}, {"date": "2026-02-18", "close": 10.3, "volume": null}, {"date": "2026-02-19", "close": 10.26, "volume": 100001.0}, {"date": "2026-02-20", "close": 10.3, "volume": 3032.0}, {"date": "2026-02-23", "close": 10.3, "volume": 100.0}, {"date": "2026-02-24", "close": 10.3, "volume": null}, {"date": "2026-02-25", "close": 10.3, "volume": 1214.0}, {"date": "2026-02-26", "close": 10.32, "volume": 102.0}, {"date": "2026-02-27", "close": 10.32, "volume": null}, {"date": "2026-03-02", "close": 10.3, "volume": 2616.0}, {"date": "2026-03-03", "close": 10.3, "volume": 5700.0}, {"date": "2026-03-04", "close": 10.3, "volume": 112704.0}, {"date": "2026-03-05", "close": 10.31, "volume": 2647.0}, {"date": "2026-03-06", "close": 10.31, "volume": 6155.0}, {"date": "2026-03-09", "close": 10.26, "volume": 114.0}, {"date": "2026-03-10", "close": 10.26, "volume": null}, {"date": "2026-03-11", "close": 10.26, "volume": null}, {"date": "2026-03-12", "close": 10.26, "volume": null}, {"date": "2026-03-13", "close": 10.3, "volume": 1104.0}, {"date": "2026-03-16", "close": 10.29, "volume": 912.0}, {"date": "2026-03-17", "close": 10.29, "volume": null}, {"date": "2026-03-18", "close": 10.3, "volume": 5005.0}, {"date": "2026-03-19", "close": 10.3, "volume": 10617.0}, {"date": "2026-03-20", "close": 10.3, "volume": null}, {"date": "2026-03-23", "close": 10.31, "volume": 1625.0}, {"date": "2026-03-24", "close": 10.32, "volume": 1474.0}, {"date": "2026-03-25", "close": 10.34, "volume": 105.0}, {"date": "2026-03-26", "close": 10.34, "volume": null}, {"date": "2026-03-27", "close": 10.32, "volume": 2873.0}, {"date": "2026-03-30", "close": 10.32, "volume": null}, {"date": "2026-03-31", "close": 10.32, "volume": null}, {"date": "2026-04-01", "close": 10.32, "volume": null}, {"date": "2026-04-02", "close": 10.32, "volume": 477.0}, {"date": "2026-04-06", "close": 10.33, "volume": 100637.0}, {"date": "2026-04-07", "close": 10.31, "volume": 100.0}, {"date": "2026-04-08", "close": 10.335, "volume": 2309.0}, {"date": "2026-04-09", "close": 10.33, "volume": 225103.0}, {"date": "2026-04-10", "close": 10.34, "volume": 25444.0}, {"date": "2026-04-13", "close": 10.35, "volume": 1014.0}, {"date": "2026-04-14", "close": 10.36, "volume": 10550.0}, {"date": "2026-04-15", "close": 10.36, "volume": null}, {"date": "2026-04-16", "close": 10.33, "volume": 105.0}, {"date": "2026-04-17", "close": 10.36, "volume": 1234.0}, {"date": "2026-04-20", "close": 10.36, "volume": null}, {"date": "2026-04-21", "close": 10.36, "volume": null}, {"date": "2026-04-22", "close": 10.35, "volume": 863.0}, {"date": "2026-04-23", "close": 10.35, "volume": null}, {"date": "2026-04-24", "close": 10.36, "volume": 2332.0}, {"date": "2026-04-27", "close": 10.35, "volume": 2343.0}, {"date": "2026-04-28", "close": 10.36, "volume": 1602.0}, {"date": "2026-04-29", "close": 10.36, "volume": 25159.0}, {"date": "2026-04-30", "close": 10.36, "volume": null}, {"date": "2026-05-01", "close": 10.36, "volume": null}, {"date": "2026-05-04", "close": 10.37, "volume": 919.0}, {"date": "2026-05-05", "close": 10.37, "volume": 408.0}, {"date": "2026-05-06", "close": 10.37, "volume": 406.0}, {"date": "2026-05-07", "close": 10.37, "volume": 1803.0}, {"date": "2026-05-08", "close": 10.37, "volume": null}, {"date": "2026-05-11", "close": 10.37, "volume": null}, {"date": "2026-05-12", "close": 10.38, "volume": 1251.0}, {"date": "2026-05-13", "close": 10.38, "volume": 150.0}, {"date": "2026-05-14", "close": 10.38, "volume": null}, {"date": "2026-05-15", "close": 10.38, "volume": 6672.0}, {"date": "2026-05-18", "close": 10.4, "volume": 104.0}, {"date": "2026-05-19", "close": 10.38, "volume": 43401.0}, {"date": "2026-05-20", "close": 10.38, "volume": null}, {"date": "2026-05-21", "close": 10.38, "volume": null}, {"date": "2026-05-22", "close": 10.39, "volume": 9526.0}, {"date": "2026-05-26", "close": 10.4, "volume": 23305.0}, {"date": "2026-05-27", "close": 10.4, "volume": null}, {"date": "2026-05-28", "close": 10.44, "volume": 18213.0}, {"date": "2026-05-29", "close": 10.45, "volume": 100.0}, {"date": "2026-06-01", "close": 10.45, "volume": null}, {"date": "2026-06-02", "close": 10.45, "volume": null}, {"date": "2026-06-03", "close": 10.43, "volume": 250000.0}, {"date": "2026-06-04", "close": 10.43, "volume": 201.0}, {"date": "2026-06-05", "close": 10.43, "volume": 101.0}, {"date": "2026-06-08", "close": 10.43, "volume": null}, {"date": "2026-06-09", "close": 10.43, "volume": 103095.0}, {"date": "2026-06-10", "close": 10.4, "volume": 554.0}, {"date": "2026-06-11", "close": 10.42, "volume": 635572.0}, {"date": "2026-06-12", "close": 10.42, "volume": 466819.0}, {"date": "2026-06-15", "close": 10.43, "volume": 144604.0}, {"date": "2026-06-16", "close": 10.42, "volume": 210262.0}, {"date": "2026-06-17", "close": 10.42, "volume": 109.0}, {"date": "2026-06-18", "close": 10.43, "volume": 154034.0}, {"date": "2026-06-22", "close": 10.44, "volume": 1310.0}, {"date": "2026-06-23", "close": 10.425, "volume": 219.0}, {"date": "2026-06-24", "close": 10.44, "volume": 119.0}, {"date": "2026-06-25", "close": 10.42, "volume": 923.0}, {"date": "2026-06-26", "close": 10.42, "volume": null}, {"date": "2026-06-29", "close": 10.41, "volume": 208.0}, {"date": "2026-06-30", "close": 10.43, "volume": 25601.0}, {"date": "2026-07-01", "close": 10.43, "volume": 24752.0}, {"date": "2026-07-02", "close": 10.45, "volume": 192810.0}, {"date": "2026-07-06", "close": 10.45, "volume": 458.0}, {"date": "2026-07-07", "close": 10.45, "volume": 7730.0}, {"date": "2026-07-08", "close": 10.46, "volume": 511.0}, {"date": "2026-07-09", "close": 10.45, "volume": 25202.0}, {"date": "2026-07-10", "close": 10.43, "volume": 27679.0}, {"date": "2026-07-13", "close": 10.43, "volume": 25993.0}, {"date": "2026-07-14", "close": 10.43, "volume": null}, {"date": "2026-07-15", "close": 10.45, "volume": 228259.0}, {"date": "2026-07-16", "close": 10.44, "volume": 125185.0}, {"date": "2026-07-17", "close": 10.43, "volume": 108.0}, {"date": "2026-07-20", "close": 10.43, "volume": null}, {"date": "2026-07-21", "close": 10.44, "volume": 151312.0}, {"date": "2026-07-22", "close": 10.44, "volume": 51102.0}, {"date": "2026-07-23", "close": 10.46, "volume": 102117.0}, {"date": "2026-07-24", "close": 10.455, "volume": 555.0}, {"date": "2026-07-27", "close": 10.45, "volume": 60806.0}, {"date": "2026-07-28", "close": 10.47, "volume": 143.0}, {"date": "2026-07-29", "close": 10.47, "volume": 58259.0}, {"date": "2026-07-30", "close": 10.47, "volume": 5009.0}, {"date": "2026-07-31", "close": 10.47, "volume": 51572.0}, {"date": "2026-08-03", "close": 10.48, "volume": 5139.0}, {"date": "2026-08-04", "close": 10.48, "volume": null}, {"date": "2026-08-05", "close": 10.48, "volume": 345487.0}, {"date": "2026-08-06", "close": 10.48, "volume": 883.0}, {"date": "2026-08-07", "close": 10.48, "volume": 140804.0}, {"date": "2026-08-10", "close": 10.48, "volume": null}, {"date": "2026-08-11", "close": 10.49, "volume": 142837.0}, {"date": "2026-08-12", "close": 10.5, "volume": 137215.0}, {"date": "2026-08-13", "close": 10.5, "volume": 17315.0}, {"date": "2026-08-14", "close": 10.5011, "volume": 1722.0}, {"date": "2026-08-17", "close": 10.5, "volume": 27499.0}, {"date": "2026-08-18", "close": 10.5, "volume": null}, {"date": "2026-08-19", "close": 10.5, "volume": 25873.0}, {"date": "2026-08-20", "close": 10.5, "volume": 1242.0}, {"date": "2026-08-21", "close": 10.49, "volume": 2220.0}, {"date": "2026-08-24", "close": 10.52, "volume": 12374.0}, {"date": "2026-08-25", "close": 10.5188, "volume": 8780.0}, {"date": "2026-08-26", "close": 10.49, "volume": 433.0}, {"date": "2026-08-27", "close": 10.49, "volume": 15688.0}, {"date": "2026-08-28", "close": 10.49, "volume": null}, {"date": "2026-08-31", "close": 10.52, "volume": 1505.0}, {"date": "2026-09-01", "close": 10.52, "volume": null}, {"date": "2026-09-02", "close": 10.52, "volume": null}, {"date": "2026-09-03", "close": 10.52, "volume": null}, {"date": "2026-09-04", "close": 10.52, "volume": null}, {"date": "2026-09-08", "close": 10.52, "volume": 139.0}, {"date": "2026-09-09", "close": 10.565, "volume": 15402.0}, {"date": "2026-09-10", "close": 10.5354, "volume": 1670.0}, {"date": "2026-09-11", "close": 10.5354, "volume": null}, {"date": "2026-09-14", "close": 10.54, "volume": 4558.0}, {"date": "2026-09-15", "close": 10.54, "volume": null}, {"date": "2026-09-16", "close": 10.55, "volume": 618.0}, {"date": "2026-09-17", "close": 10.55, "volume": null}, {"date": "2026-09-18", "close": 10.55, "volume": null}, {"date": "2026-09-21", "close": 10.55, "volume": null}, {"date": "2026-09-22", "close": 10.54, "volume": 42843.0}, {"date": "2026-09-23", "close": 10.555, "volume": 280.0}], "refreshing": true}