{"ticker": "GRAN", "overview": {"name": "Grande Group Limited - 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": "GRAN", "has_prices": true, "as_of": "2026-09-18", "last": 1.03, "prev_close": 1.05, "change": -0.020000000000000018, "change_pct": -0.019047619047619063, "session_volume": 11836.0, "vwap_5": 1.0031903159651285, "vwap_20": 1.0784767695588777, "vwap_60": 1.115530844419504, "vwap_250": 1.7569291188993608, "high_52w": 4.82, "low_52w": 0.9001, "avg_volume_20": 212613.9, "sessions": 307, "market_cap": null}, "trades": [{"id": "13DG-0001213900-26-073125", "src": "13DG", "ticker": "GRAN", "cik": "2027722", "company": "Grande Group Ltd/HK", "company_raw": "Grande Group Ltd/HK", "who": "Grande Group Ltd/HK", "who_key": "Grande Group Ltd/HK", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Grande Group Ltd/HK moves to a 76.33% activist stake in GRAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2027722/0001213900-26-073125-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-17", "mins": 199731}], "recent_buys": [], "institutional": [{"id": "13DG-0001213900-26-073125", "src": "13DG", "ticker": "GRAN", "cik": "2027722", "company": "Grande Group Ltd/HK", "company_raw": "Grande Group Ltd/HK", "who": "Grande Group Ltd/HK", "who_key": "Grande Group Ltd/HK", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Grande Group Ltd/HK moves to a 76.33% activist stake in GRAN", "source_url": "https://www.sec.gov/Archives/edgar/data/2027722/0001213900-26-073125-index.htm", "trade_date": "2026-06-29", "timestamp": "2026-06-17", "mins": 199731}], "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": "Grande Group Limited - Class A Ordinary Shares", "new_value": "Grande Group Ltd/HK", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002027722", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002027722", "applied": 1, "detected_at": "2026-10-24T19:05:48.309081"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GRAN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-07-01", "close": 4.6, "volume": 2010178.0}, {"date": "2025-07-02", "close": 4.79, "volume": 756840.0}, {"date": "2025-07-03", "close": 5.12, "volume": 1505545.0}, {"date": "2025-07-07", "close": 4.77, "volume": 81856.0}, {"date": "2025-07-08", "close": 5.15, "volume": 316655.0}, {"date": "2025-07-09", "close": 5.1, "volume": 488547.0}, {"date": "2025-07-10", "close": 5.49, "volume": 330610.0}, {"date": "2025-07-11", "close": 5.215, "volume": 93461.0}, {"date": "2025-07-14", "close": 5.79, "volume": 278601.0}, {"date": "2025-07-15", "close": 6.0884, "volume": 211203.0}, {"date": "2025-07-16", "close": 5.4, "volume": 372865.0}, {"date": "2025-07-17", "close": 5.28, "volume": 152550.0}, {"date": "2025-07-18", "close": 5.25, "volume": 141914.0}, {"date": "2025-07-21", "close": 4.94, "volume": 178132.0}, {"date": "2025-07-22", "close": 5.22, "volume": 75849.0}, {"date": "2025-07-23", "close": 4.95, "volume": 93056.0}, {"date": "2025-07-24", "close": 4.91, "volume": 14804.0}, {"date": "2025-07-25", "close": 4.87, "volume": 31917.0}, {"date": "2025-07-28", "close": 5.04, "volume": 34506.0}, {"date": "2025-07-29", "close": 4.99, "volume": 6586.0}, {"date": "2025-07-30", "close": 4.6, "volume": 147552.0}, {"date": "2025-07-31", "close": 4.57, "volume": 58435.0}, {"date": "2025-08-01", "close": 4.52, "volume": 82163.0}, {"date": "2025-08-04", "close": 4.6, "volume": 127401.0}, {"date": "2025-08-05", "close": 4.54, "volume": 118198.0}, {"date": "2025-08-06", "close": 4.59, "volume": 96902.0}, {"date": "2025-08-07", "close": 4.6, "volume": 59673.0}, {"date": "2025-08-08", "close": 4.76, "volume": 84651.0}, {"date": "2025-08-11", "close": 4.43, "volume": 267430.0}, {"date": "2025-08-12", "close": 4.41, "volume": 337665.0}, {"date": "2025-08-13", "close": 4.13, "volume": 224044.0}, {"date": "2025-08-14", "close": 5.45, "volume": 95820.0}, {"date": "2025-08-15", "close": 4.97, "volume": 69945.0}, {"date": "2025-08-18", "close": 4.99, "volume": 5802.0}, {"date": "2025-08-19", "close": 4.84, "volume": 20162.0}, {"date": "2025-08-20", "close": 4.65, "volume": 17675.0}, {"date": "2025-08-21", "close": 4.25, "volume": 24691.0}, {"date": "2025-08-22", "close": 4.18, "volume": 103656.0}, {"date": "2025-08-25", "close": 4.22, "volume": 41427.0}, {"date": "2025-08-26", "close": 3.54, "volume": 48241.0}, {"date": "2025-08-27", "close": 3.79, "volume": 25754.0}, {"date": "2025-08-28", "close": 4.01, "volume": 79709.0}, {"date": "2025-08-29", "close": 3.9, "volume": 20853.0}, {"date": "2025-09-02", "close": 4.49, "volume": 28242.0}, {"date": "2025-09-03", "close": 4.39, "volume": 53768.0}, {"date": "2025-09-04", "close": 4.47, "volume": 39906.0}, {"date": "2025-09-05", "close": 4.31, "volume": 6771.0}, {"date": "2025-09-08", "close": 4.12, "volume": 14911.0}, {"date": "2025-09-09", "close": 3.74, "volume": 42277.0}, {"date": "2025-09-10", "close": 4.14, "volume": 11477.0}, {"date": "2025-09-11", "close": 3.99, "volume": 34753.0}, {"date": "2025-09-12", "close": 3.99, "volume": 2513.0}, {"date": "2025-09-15", "close": 4.0, "volume": 6376.0}, {"date": "2025-09-16", "close": 4.05, "volume": 3191.0}, {"date": "2025-09-17", "close": 3.86, "volume": 26556.0}, {"date": "2025-09-18", "close": 3.8, "volume": 8049.0}, {"date": "2025-09-19", "close": 3.42, "volume": 58513.0}, {"date": "2025-09-22", "close": 4.3, "volume": 59501.0}, {"date": "2025-09-23", "close": 4.0, "volume": 54454.0}, {"date": "2025-09-24", "close": 3.9322, "volume": 41082.0}, {"date": "2025-09-25", "close": 3.7, "volume": 78719.0}, {"date": "2025-09-26", "close": 3.41, "volume": 214909.0}, {"date": "2025-09-29", "close": 3.04, "volume": 525917.0}, {"date": "2025-09-30", "close": 2.9, "volume": 142751.0}, {"date": "2025-10-01", "close": 3.0, "volume": 13140.0}, {"date": "2025-10-02", "close": 3.17, "volume": 46617.0}, {"date": "2025-10-03", "close": 3.21, "volume": 9011.0}, {"date": "2025-10-06", "close": 3.73, "volume": 1323496.0}, {"date": "2025-10-07", "close": 3.33, "volume": 108858.0}, {"date": "2025-10-08", "close": 3.32, "volume": 34830.0}, {"date": "2025-10-09", "close": 3.39, "volume": 27357.0}, {"date": "2025-10-10", "close": 3.0, "volume": 172636.0}, {"date": "2025-10-13", "close": 3.12, "volume": 20458.0}, {"date": "2025-10-14", "close": 3.17, "volume": 44764.0}, {"date": "2025-10-15", "close": 3.12, "volume": 99681.0}, {"date": "2025-10-16", "close": 3.11, "volume": 38129.0}, {"date": "2025-10-17", "close": 2.91, "volume": 20182.0}, {"date": "2025-10-20", "close": 3.07, "volume": 5705.0}, {"date": "2025-10-21", "close": 3.0, "volume": 27427.0}, {"date": "2025-10-22", "close": 3.35, "volume": 117642.0}, {"date": "2025-10-23", "close": 2.8601, "volume": 42540.0}, {"date": "2025-10-24", "close": 3.02, "volume": 6675.0}, {"date": "2025-10-27", "close": 3.03, "volume": 15131.0}, {"date": "2025-10-28", "close": 3.07, "volume": 8281.0}, {"date": "2025-10-29", "close": 2.83, "volume": 19895.0}, {"date": "2025-10-30", "close": 2.7, "volume": 20145.0}, {"date": "2025-10-31", "close": 2.49, "volume": 8330.0}, {"date": "2025-11-03", "close": 3.085, "volume": 39927.0}, {"date": "2025-11-04", "close": 3.12, "volume": 10225.0}, {"date": "2025-11-05", "close": 2.94, "volume": 22480.0}, {"date": "2025-11-06", "close": 2.8, "volume": 6851.0}, {"date": "2025-11-07", "close": 2.75, "volume": 9046.0}, {"date": "2025-11-10", "close": 2.63, "volume": 4437.0}, {"date": "2025-11-11", "close": 2.8894, "volume": 10621.0}, {"date": "2025-11-12", "close": 2.68, "volume": 10025.0}, {"date": "2025-11-13", "close": 2.49, "volume": 5096.0}, {"date": "2025-11-14", "close": 2.3896, "volume": 4105.0}, {"date": "2025-11-17", "close": 2.39, "volume": 6807.0}, {"date": "2025-11-18", "close": 2.24, "volume": 11438.0}, {"date": "2025-11-19", "close": 2.0879, "volume": 13278.0}, {"date": "2025-11-20", "close": 2.24, "volume": 11769.0}, {"date": "2025-11-21", "close": 2.08, "volume": 5101.0}, {"date": "2025-11-24", "close": 2.21, "volume": 6503.0}, {"date": "2025-11-25", "close": 2.46, "volume": 15799.0}, {"date": "2025-11-26", "close": 2.21, "volume": 23582.0}, {"date": "2025-11-28", "close": 2.13, "volume": 5154.0}, {"date": "2025-12-01", "close": 2.1, "volume": 12094.0}, {"date": "2025-12-02", "close": 2.02, "volume": 3484.0}, {"date": "2025-12-03", "close": 2.29, "volume": 7693.0}, {"date": "2025-12-04", "close": 2.15, "volume": 8006.0}, {"date": "2025-12-05", "close": 2.15, "volume": 12876.0}, {"date": "2025-12-08", "close": 2.24, "volume": 6985.0}, {"date": "2025-12-09", "close": 2.4, "volume": 12161.0}, {"date": "2025-12-10", "close": 3.25, "volume": 640858.0}, {"date": "2025-12-11", "close": 3.84, "volume": 2937813.0}, {"date": "2025-12-12", "close": 3.35, "volume": 325219.0}, {"date": "2025-12-15", "close": 3.45, "volume": 139106.0}, {"date": "2025-12-16", "close": 3.31, "volume": 80153.0}, {"date": "2025-12-17", "close": 3.5745, "volume": 42581.0}, {"date": "2025-12-18", "close": 3.54, "volume": 44545.0}, {"date": "2025-12-19", "close": 3.6, "volume": 62816.0}, {"date": "2025-12-22", "close": 3.68, "volume": 42540.0}, {"date": "2025-12-23", "close": 3.84, "volume": 30183.0}, {"date": "2025-12-24", "close": 4.24, "volume": 52180.0}, {"date": "2025-12-26", "close": 4.6, "volume": 46843.0}, {"date": "2025-12-29", "close": 4.54, "volume": 38048.0}, {"date": "2025-12-30", "close": 4.448, "volume": 42252.0}, {"date": "2025-12-31", "close": 4.82, "volume": 49126.0}, {"date": "2026-01-02", "close": 4.61, "volume": 65770.0}, {"date": "2026-01-05", "close": 4.6, "volume": 42032.0}, {"date": "2026-01-06", "close": 4.51, "volume": 55910.0}, {"date": "2026-01-07", "close": 4.395, "volume": 14597.0}, {"date": "2026-01-08", "close": 4.44, "volume": 15220.0}, {"date": "2026-01-09", "close": 4.43, "volume": 37723.0}, {"date": "2026-01-12", "close": 4.46, "volume": 39907.0}, {"date": "2026-01-13", "close": 4.38, "volume": 12384.0}, {"date": "2026-01-14", "close": 4.3, "volume": 24373.0}, {"date": "2026-01-15", "close": 4.55, "volume": 22924.0}, {"date": "2026-01-16", "close": 4.34, "volume": 13479.0}, {"date": "2026-01-20", "close": 4.21, "volume": 44979.0}, {"date": "2026-01-21", "close": 3.61, "volume": 53820.0}, {"date": "2026-01-22", "close": 3.66, "volume": 44019.0}, {"date": "2026-01-23", "close": 3.86, "volume": 1897.0}, {"date": "2026-01-26", "close": 3.07, "volume": 133522.0}, {"date": "2026-01-27", "close": 3.01, "volume": 25307.0}, {"date": "2026-01-28", "close": 2.94, "volume": 11819.0}, {"date": "2026-01-29", "close": 2.8, "volume": 8605.0}, {"date": "2026-01-30", "close": 2.74, "volume": 5435.0}, {"date": "2026-02-02", "close": 2.73, "volume": 2694.0}, {"date": "2026-02-03", "close": 2.62, "volume": 15044.0}, {"date": "2026-02-04", "close": 2.65, "volume": 3858.0}, {"date": "2026-02-05", "close": 2.66, "volume": 5423.0}, {"date": "2026-02-06", "close": 2.62, "volume": 18195.0}, {"date": "2026-02-09", "close": 2.63, "volume": 4199.0}, {"date": "2026-02-10", "close": 2.66, "volume": 427.0}, {"date": "2026-02-11", "close": 2.8, "volume": 1373.0}, {"date": "2026-02-12", "close": 2.79, "volume": 11826.0}, {"date": "2026-02-13", "close": 2.63, "volume": 5121.0}, {"date": "2026-02-17", "close": 2.62, "volume": 1701.0}, {"date": "2026-02-18", "close": 2.44, "volume": 1440.0}, {"date": "2026-02-19", "close": 2.05, "volume": 10910.0}, {"date": "2026-02-20", "close": 2.17, "volume": 3863.0}, {"date": "2026-02-23", "close": 1.9684, "volume": 22866.0}, {"date": "2026-02-24", "close": 2.12, "volume": 8741426.0}, {"date": "2026-02-25", "close": 1.85, "volume": 186663.0}, {"date": "2026-02-26", "close": 1.63, "volume": 94611.0}, {"date": "2026-02-27", "close": 1.74, "volume": 66734.0}, {"date": "2026-03-02", "close": 1.65, "volume": 29336.0}, {"date": "2026-03-03", "close": 1.85, "volume": 110804.0}, {"date": "2026-03-04", "close": 1.83, "volume": 4987.0}, {"date": "2026-03-05", "close": 1.825, "volume": 33090.0}, {"date": "2026-03-06", "close": 1.8, "volume": 5235.0}, {"date": "2026-03-09", "close": 1.76, "volume": 3185.0}, {"date": "2026-03-10", "close": 1.56, "volume": 20448.0}, {"date": "2026-03-11", "close": 1.68, "volume": 104888.0}, {"date": "2026-03-12", "close": 1.67, "volume": 73316.0}, {"date": "2026-03-13", "close": 1.65, "volume": 1365.0}, {"date": "2026-03-16", "close": 1.715, "volume": 12785.0}, {"date": "2026-03-17", "close": 1.63, "volume": 2663.0}, {"date": "2026-03-18", "close": 1.59, "volume": 873.0}, {"date": "2026-03-19", "close": 1.58, "volume": 4924.0}, {"date": "2026-03-20", "close": 1.83, "volume": 13763.0}, {"date": "2026-03-23", "close": 1.72, "volume": 5882.0}, {"date": "2026-03-24", "close": 1.35, "volume": 40106.0}, {"date": "2026-03-25", "close": 1.15, "volume": 35282.0}, {"date": "2026-03-26", "close": 1.11, "volume": 23679.0}, {"date": "2026-03-27", "close": 1.02, "volume": 121968.0}, {"date": "2026-03-30", "close": 0.9775, "volume": 59083.0}, {"date": "2026-03-31", "close": 1.04, "volume": 34157.0}, {"date": "2026-04-01", "close": 1.05, "volume": 14902.0}, {"date": "2026-04-02", "close": 1.12, "volume": 4734.0}, {"date": "2026-04-06", "close": 1.17, "volume": 7748.0}, {"date": "2026-04-07", "close": 1.13, "volume": 17582.0}, {"date": "2026-04-08", "close": 1.22, "volume": 12763.0}, {"date": "2026-04-09", "close": 1.27, "volume": 2970.0}, {"date": "2026-04-10", "close": 1.27, "volume": null}, {"date": "2026-04-13", "close": 1.17, "volume": 6659.0}, {"date": "2026-04-14", "close": 1.26, "volume": 6333.0}, {"date": "2026-04-15", "close": 1.26, "volume": 2072.0}, {"date": "2026-04-16", "close": 1.26, "volume": 4678.0}, {"date": "2026-04-17", "close": 1.17, "volume": 8489.0}, {"date": "2026-04-20", "close": 1.18, "volume": 2751.0}, {"date": "2026-04-21", "close": 1.1912, "volume": 1805.0}, {"date": "2026-04-22", "close": 1.04, "volume": 12605.0}, {"date": "2026-04-23", "close": 1.05, "volume": 3379.0}, {"date": "2026-04-24", "close": 1.04, "volume": 1005.0}, {"date": "2026-04-27", "close": 1.0, "volume": 3403.0}, {"date": "2026-04-28", "close": 1.0, "volume": null}, {"date": "2026-04-29", "close": 0.9976, "volume": 2037.0}, {"date": "2026-04-30", "close": 1.055, "volume": 5980.0}, {"date": "2026-05-01", "close": 1.05, "volume": 1610.0}, {"date": "2026-05-04", "close": 1.02, "volume": 5318.0}, {"date": "2026-05-05", "close": 1.02, "volume": 6697.0}, {"date": "2026-05-06", "close": 0.99, "volume": 4871.0}, {"date": "2026-05-07", "close": 1.01, "volume": 6876.0}, {"date": "2026-05-08", "close": 0.9001, "volume": 13902.0}, {"date": "2026-05-11", "close": 1.05, "volume": 66696.0}, {"date": "2026-05-12", "close": 1.03, "volume": 8701.0}, {"date": "2026-05-13", "close": 0.9639, "volume": 1544.0}, {"date": "2026-05-14", "close": 1.03, "volume": 3399.0}, {"date": "2026-05-15", "close": 1.08, "volume": 32361.0}, {"date": "2026-05-18", "close": 1.02, "volume": 13019.0}, {"date": "2026-05-19", "close": 0.999, "volume": 66279.0}, {"date": "2026-05-20", "close": 1.02, "volume": 3291.0}, {"date": "2026-05-21", "close": 1.01, "volume": 2901.0}, {"date": "2026-05-22", "close": 1.05, "volume": 3959.0}, {"date": "2026-05-26", "close": 1.0, "volume": 8286.0}, {"date": "2026-05-27", "close": 1.01, "volume": 5377.0}, {"date": "2026-05-28", "close": 1.06, "volume": 17226.0}, {"date": "2026-05-29", "close": 1.05, "volume": 6441404.0}, {"date": "2026-06-01", "close": 1.06, "volume": 193969.0}, {"date": "2026-06-02", "close": 1.06, "volume": 189879.0}, {"date": "2026-06-03", "close": 0.9792, "volume": 61233.0}, {"date": "2026-06-04", "close": 1.07, "volume": 5618176.0}, {"date": "2026-06-05", "close": 1.02, "volume": 4123851.0}, {"date": "2026-06-08", "close": 1.425, "volume": 12158890.0}, {"date": "2026-06-09", "close": 1.56, "volume": 441943.0}, {"date": "2026-06-10", "close": 1.45, "volume": 374418.0}, {"date": "2026-06-11", "close": 1.5, "volume": 60259.0}, {"date": "2026-06-12", "close": 1.7, "volume": 49301.0}, {"date": "2026-06-15", "close": 1.81, "volume": 29152.0}, {"date": "2026-06-16", "close": 1.71, "volume": 11310.0}, {"date": "2026-06-17", "close": 1.64, "volume": 8175.0}, {"date": "2026-06-18", "close": 1.58, "volume": 7668.0}, {"date": "2026-06-22", "close": 1.34, "volume": 2545.0}, {"date": "2026-06-23", "close": 1.38, "volume": 8497.0}, {"date": "2026-06-24", "close": 1.45, "volume": 10722.0}, {"date": "2026-06-25", "close": 1.31, "volume": 7018.0}, {"date": "2026-06-26", "close": 1.27, "volume": 3981.0}, {"date": "2026-06-29", "close": 1.41, "volume": 4861.0}, {"date": "2026-06-30", "close": 1.46, "volume": 2583.0}, {"date": "2026-07-01", "close": 1.55, "volume": 4081.0}, {"date": "2026-07-02", "close": 1.37, "volume": 563.0}, {"date": "2026-07-06", "close": 1.45, "volume": 13426.0}, {"date": "2026-07-07", "close": 1.5, "volume": 9240.0}, {"date": "2026-07-08", "close": 1.28, "volume": 18723.0}, {"date": "2026-07-09", "close": 1.4799, "volume": 79044.0}, {"date": "2026-07-10", "close": 1.38, "volume": 1616.0}, {"date": "2026-07-13", "close": 1.41, "volume": 88812.0}, {"date": "2026-07-14", "close": 1.41, "volume": null}, {"date": "2026-07-15", "close": 1.44, "volume": 403.0}, {"date": "2026-07-16", "close": 1.7, "volume": 92214.0}, {"date": "2026-07-17", "close": 1.78, "volume": 9638.0}, {"date": "2026-07-20", "close": 1.63, "volume": 18821.0}, {"date": "2026-07-21", "close": 1.52, "volume": 721.0}, {"date": "2026-07-22", "close": 1.43, "volume": 553.0}, {"date": "2026-07-23", "close": 1.4, "volume": 13271.0}, {"date": "2026-07-24", "close": 1.2618, "volume": 1765.0}, {"date": "2026-07-27", "close": 1.4, "volume": 4588.0}, {"date": "2026-07-28", "close": 1.38, "volume": 1239.0}, {"date": "2026-07-29", "close": 1.49, "volume": 2299.0}, {"date": "2026-07-30", "close": 1.4785, "volume": 619.0}, {"date": "2026-07-31", "close": 1.5, "volume": 4217.0}, {"date": "2026-08-03", "close": 1.5, "volume": null}, {"date": "2026-08-04", "close": 1.5, "volume": null}, {"date": "2026-08-05", "close": 1.5, "volume": null}, {"date": "2026-08-06", "close": 1.5, "volume": null}, {"date": "2026-08-07", "close": 1.3701, "volume": 4949.0}, {"date": "2026-08-10", "close": 1.39, "volume": 3002.0}, {"date": "2026-08-11", "close": 1.41, "volume": 228.0}, {"date": "2026-08-12", "close": 1.38, "volume": 284.0}, {"date": "2026-08-13", "close": 1.45, "volume": 244.0}, {"date": "2026-08-14", "close": 1.45, "volume": 282.0}, {"date": "2026-08-17", "close": 1.26, "volume": 2456.0}, {"date": "2026-08-18", "close": 1.41, "volume": 3046.0}, {"date": "2026-08-19", "close": 1.35, "volume": 1415.0}, {"date": "2026-08-20", "close": 1.3, "volume": 8365.0}, {"date": "2026-08-21", "close": 1.16, "volume": 15280.0}, {"date": "2026-08-24", "close": 1.2459, "volume": 15479.0}, {"date": "2026-08-25", "close": 1.3, "volume": 3286.0}, {"date": "2026-08-26", "close": 1.34, "volume": 514.0}, {"date": "2026-08-27", "close": 1.34, "volume": 2325.0}, {"date": "2026-08-28", "close": 1.34, "volume": null}, {"date": "2026-08-31", "close": 1.2001, "volume": 793.0}, {"date": "2026-09-01", "close": 1.18, "volume": 11693.0}, {"date": "2026-09-02", "close": 1.2, "volume": 5576.0}, {"date": "2026-09-03", "close": 1.275, "volume": 1014.0}, {"date": "2026-09-04", "close": 1.19, "volume": 9089.0}, {"date": "2026-09-08", "close": 1.19, "volume": null}, {"date": "2026-09-09", "close": 1.0, "volume": 15591.0}, {"date": "2026-09-10", "close": 1.08, "volume": 3939931.0}, {"date": "2026-09-11", "close": 1.04, "volume": 93685.0}, {"date": "2026-09-14", "close": 0.9682, "volume": 38624.0}, {"date": "2026-09-15", "close": 1.01, "volume": 43749.0}, {"date": "2026-09-16", "close": 1.0201, "volume": 28657.0}, {"date": "2026-09-17", "close": 1.05, "volume": 5376.0}, {"date": "2026-09-18", "close": 1.03, "volume": 11836.0}], "refreshing": true}