{"ticker": "INFQ", "overview": {"cik": "2007825", "ticker": "INFQ", "name": "Infleqtion, Inc.", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "424B3", "date": "2026-08-18", "title": "Form 424B3", "accession": "0001628280-26-057518", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-18", "title": "Form 8-K/A", "accession": "0001628280-26-057510", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0001628280-26-057508", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0001193125-26-354303", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000796", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056222", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-15", "title": "Form 424B3", "accession": "0001193125-26-303734", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-11", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-073031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-09", "title": "Form SCHEDULE 13G/A", "accession": "0001821219-26-000005", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-08", "title": "Form 424B3", "accession": "0001193125-26-260108", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002108532-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001116268-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000508", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000507", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000504", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000503", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000493", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000492", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002108524-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002109180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000486", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0001012975-26-000482", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000481", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-15", "title": "Form 424B3", "accession": "0001193125-26-227233", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-227206", "price_sensitive": true}]}, "description": "", "exchange": "NYSE", "stats": {"buy_n": 1, "buy_sum": 646836.3762, "sell_n": 1, "sell_sum": 2567666.433, "net": -1920830.0568000001, "insiders": 1, "first_date": "2026-08-14", "last_date": "2026-08-21"}, "metrics": {"ticker": "INFQ", "has_prices": true, "as_of": "2026-08-13", "last": 12.18, "prev_close": 12.36, "change": -0.17999999999999972, "change_pct": -0.014563106796116483, "session_volume": 19117310.0, "vwap_5": 12.100675756404026, "vwap_20": 10.601882108076301, "vwap_60": 13.953350488375175, "vwap_250": 14.524999639648165, "high_52w": 19.87, "low_52w": 8.81, "avg_volume_20": 9595256.1, "sessions": 279, "market_cap": null}, "trades": [{"id": "0001012975-26-000818", "src": "INSIDERS", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Maverick Capital Ltd", "who_key": "MAVERICK CAPITAL LTD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 2567666.433, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A board member cashes out $2.6M of INFQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/000101297526000818/0001012975-26-000818-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106007}, {"id": "0001012975-26-000796", "src": "INSIDERS", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Maverick Capital Ltd", "who_key": "MAVERICK CAPITAL LTD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 646836.3762, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A director backs INFQ with $647K", "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/000101297526000796/0001012975-26-000796-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001821219-26-000005", "src": "13DG", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Global Frontier Investments LLC", "who_key": "Global Frontier Investments LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Global Frontier Investments LLC moves to a 1.1% passive stake in INFQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821219/0001821219-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212567}, {"id": "13DG-0001104659-26-073031", "src": "13DG", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Infleqtion, Inc.", "who_key": "Infleqtion, Inc.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Infleqtion, Inc. takes a 5.3% passive stake in INFQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/0001104659-26-073031-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218327}, {"id": "13DG-0001012975-26-000482", "src": "13DG", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Infleqtion, Inc.", "who_key": "Infleqtion, Inc.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Infleqtion, Inc. moves to a 3.6% activist stake in INFQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/0001012975-26-000482-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238487}, {"id": "13DG-0001104659-26-050373", "src": "13DG", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Tyler Brous", "who_key": "Brous Tyler", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Brous Tyler adjusts its stake in INFQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1827387/0001104659-26-050373-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}], "recent_buys": [{"id": "0001012975-26-000796", "src": "INSIDERS", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Maverick Capital Ltd", "who_key": "MAVERICK CAPITAL LTD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 646836.3762, "score": 48.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "A director backs INFQ with $647K", "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/000101297526000796/0001012975-26-000796-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}], "institutional": [{"id": "13DG-0001104659-26-073031", "src": "13DG", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Infleqtion, Inc.", "who_key": "Infleqtion, Inc.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Infleqtion, Inc. takes a 5.3% passive stake in INFQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/0001104659-26-073031-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-04", "mins": 218327}, {"id": "13DG-0001821219-26-000005", "src": "13DG", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Global Frontier Investments LLC", "who_key": "Global Frontier Investments LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Global Frontier Investments LLC moves to a 1.1% passive stake in INFQ", "source_url": "https://www.sec.gov/Archives/edgar/data/1821219/0001821219-26-000005-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-08", "mins": 212567}, {"id": "13DG-0001012975-26-000482", "src": "13DG", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Infleqtion, Inc.", "who_key": "Infleqtion, Inc.", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Infleqtion, Inc. moves to a 3.6% activist stake in INFQ", "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/0001012975-26-000482-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-21", "mins": 238487}, {"id": "13DG-0001104659-26-050373", "src": "13DG", "ticker": "INFQ", "cik": "2007825", "company": "Infleqtion, Inc.", "company_raw": "Infleqtion, Inc.", "who": "Tyler Brous", "who_key": "Brous Tyler", "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": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Brous Tyler adjusts its stake in INFQ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1827387/0001104659-26-050373-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271607}], "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": "Infleqtion, Inc. Common Stock", "new_value": "Infleqtion, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002007825", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002007825", "applied": 1, "detected_at": "2026-10-25T10:20:02.057756"}]}, "key_people": [{"who": "Maverick Capital Ltd", "who_key": "MAVERICK CAPITAL LTD", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 646836.3762, "sold": 2567666.433, "net": -1920830.0568000001, "trades": 2, "top_score": 48.7, "lean": "selling", "history": [{"action": "SELL", "amount": 2567666.433, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/000101297526000818/0001012975-26-000818-index.htm"}, {"action": "BUY", "amount": 646836.3762, "date": "2026-08-14", "score": 48.7, "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/000101297526000796/0001012975-26-000796-index.htm"}], "latest": {"action": "SELL", "amount": 2567666.433, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2007825/000101297526000818/0001012975-26-000818-index.htm"}}], "activity": [{"date": "2026-08-14", "net": 646836.3762}, {"date": "2026-08-21", "net": -2567666.433}], "announcements": [{"form": "424B3", "date": "2026-08-18", "title": "Form 424B3", "accession": "0001628280-26-057518", "price_sensitive": false}, {"form": "8-K/A", "date": "2026-08-18", "title": "Form 8-K/A", "accession": "0001628280-26-057510", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-18", "title": "Quarterly report", "accession": "0001628280-26-057508", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-17", "title": "Form NT 10-Q", "accession": "0001193125-26-354303", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000796", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "Material event", "accession": "0001628280-26-056222", "price_sensitive": true}, {"form": "424B3", "date": "2026-07-15", "title": "Form 424B3", "accession": "0001193125-26-303734", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-06-11", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-073031", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-09", "title": "Form SCHEDULE 13G/A", "accession": "0001821219-26-000005", "price_sensitive": false}, {"form": "424B3", "date": "2026-06-08", "title": "Form 424B3", "accession": "0001193125-26-260108", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0002108532-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-06-01", "title": "Insider transaction", "accession": "0001116268-26-000011", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000508", "price_sensitive": false}, {"form": "4/A", "date": "2026-05-29", "title": "AMENDED STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000507", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000504", "price_sensitive": false}, {"form": "4", "date": "2026-05-29", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000503", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000493", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000492", "price_sensitive": false}, {"form": "4", "date": "2026-05-28", "title": "Insider transaction", "accession": "0002108524-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "Insider transaction", "accession": "0002109180-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-27", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000486", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-26", "title": "Form SCHEDULE 13D/A", "accession": "0001012975-26-000482", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "STATEMENT OF CHANGES IN BENEFICIAL OWNERSHIP OF SECURITIES", "accession": "0001012975-26-000481", "price_sensitive": false}, {"form": "424B3", "date": "2026-05-15", "title": "Form 424B3", "accession": "0001193125-26-227233", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-227206", "price_sensitive": true}], "performance": {"ticker": "INFQ", "has_prices": true, "summary": null, "buys": [{"who": "MAVERICK CAPITAL LTD", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 646836.3762, "date": "2026-08-14", "score": 48.7, "ref_price": null, "return": null}]}, "price_series": [{"date": "2025-07-07", "close": 10.22, "volume": 10995.0}, {"date": "2025-07-08", "close": 10.16, "volume": 480682.0}, {"date": "2025-07-09", "close": 10.17, "volume": 45757.0}, {"date": "2025-07-10", "close": 10.15, "volume": 26994.0}, {"date": "2025-07-11", "close": 10.15, "volume": 1456137.0}, {"date": "2025-07-14", "close": 10.11, "volume": 65780.0}, {"date": "2025-07-15", "close": 10.1, "volume": 533510.0}, {"date": "2025-07-16", "close": 10.12, "volume": 575.0}, {"date": "2025-07-17", "close": 10.135, "volume": 62745.0}, {"date": "2025-07-18", "close": 10.12, "volume": 174001.0}, {"date": "2025-07-21", "close": 10.16, "volume": 179406.0}, {"date": "2025-07-22", "close": 10.15, "volume": 61945.0}, {"date": "2025-07-23", "close": 10.16, "volume": 118753.0}, {"date": "2025-07-24", "close": 10.1552, "volume": 647367.0}, {"date": "2025-07-25", "close": 10.16, "volume": 1261.0}, {"date": "2025-07-28", "close": 10.16, "volume": 105403.0}, {"date": "2025-07-29", "close": 10.16, "volume": 30024.0}, {"date": "2025-07-30", "close": 10.16, "volume": 93213.0}, {"date": "2025-07-31", "close": 10.145, "volume": 45216.0}, {"date": "2025-08-01", "close": 10.14, "volume": 55772.0}, {"date": "2025-08-04", "close": 10.15, "volume": 116605.0}, {"date": "2025-08-05", "close": 10.15, "volume": 50399.0}, {"date": "2025-08-06", "close": 10.14, "volume": 1110.0}, {"date": "2025-08-07", "close": 10.14, "volume": 30751.0}, {"date": "2025-08-08", "close": 10.1408, "volume": 2303.0}, {"date": "2025-08-11", "close": 10.135, "volume": 146184.0}, {"date": "2025-08-12", "close": 10.13, "volume": 18460.0}, {"date": "2025-08-13", "close": 10.12, "volume": 25735.0}, {"date": "2025-08-14", "close": 10.125, "volume": 161274.0}, {"date": "2025-08-15", "close": 10.14, "volume": 101048.0}, {"date": "2025-08-18", "close": 10.12, "volume": 2651.0}, {"date": "2025-08-19", "close": 10.105, "volume": 45194.0}, {"date": "2025-08-20", "close": 10.13, "volume": 364133.0}, {"date": "2025-08-21", "close": 10.125, "volume": 18615.0}, {"date": "2025-08-22", "close": 10.12, "volume": 1729.0}, {"date": "2025-08-25", "close": 10.11, "volume": 9477.0}, {"date": "2025-08-26", "close": 10.115, "volume": 7047.0}, {"date": "2025-08-27", "close": 10.1, "volume": 38831.0}, {"date": "2025-08-28", "close": 10.1, "volume": 13549.0}, {"date": "2025-08-29", "close": 10.12, "volume": 70326.0}, {"date": "2025-09-02", "close": 10.115, "volume": 47396.0}, {"date": "2025-09-03", "close": 10.115, "volume": 177899.0}, {"date": "2025-09-04", "close": 10.11, "volume": 2490.0}, {"date": "2025-09-05", "close": 10.12, "volume": 3282.0}, {"date": "2025-09-08", "close": 10.2, "volume": 4082325.0}, {"date": "2025-09-09", "close": 10.26, "volume": 2476642.0}, {"date": "2025-09-10", "close": 10.26, "volume": 971479.0}, {"date": "2025-09-11", "close": 10.28, "volume": 686388.0}, {"date": "2025-09-12", "close": 10.37, "volume": 2403885.0}, {"date": "2025-09-15", "close": 10.48, "volume": 2242888.0}, {"date": "2025-09-16", "close": 10.69, "volume": 969430.0}, {"date": "2025-09-17", "close": 11.02, "volume": 2153250.0}, {"date": "2025-09-18", "close": 11.25, "volume": 2499791.0}, {"date": "2025-09-19", "close": 12.17, "volume": 5752108.0}, {"date": "2025-09-22", "close": 12.31, "volume": 2983861.0}, {"date": "2025-09-23", "close": 12.67, "volume": 3173547.0}, {"date": "2025-09-24", "close": 13.5, "volume": 4339780.0}, {"date": "2025-09-25", "close": 13.34, "volume": 3384235.0}, {"date": "2025-09-26", "close": 13.5, "volume": 2834710.0}, {"date": "2025-09-29", "close": 13.09, "volume": 1594782.0}, {"date": "2025-09-30", "close": 12.86, "volume": 2247438.0}, {"date": "2025-10-01", "close": 12.89, "volume": 1213151.0}, {"date": "2025-10-02", "close": 13.3, "volume": 1577912.0}, {"date": "2025-10-03", "close": 14.45, "volume": 7131062.0}, {"date": "2025-10-06", "close": 15.99, "volume": 11372460.0}, {"date": "2025-10-07", "close": 18.23, "volume": 12917220.0}, {"date": "2025-10-08", "close": 19.29, "volume": 11438610.0}, {"date": "2025-10-09", "close": 21.59, "volume": 7961253.0}, {"date": "2025-10-10", "close": 22.41, "volume": 17069890.0}, {"date": "2025-10-13", "close": 25.95, "volume": 7946819.0}, {"date": "2025-10-14", "close": 24.33, "volume": 7817384.0}, {"date": "2025-10-15", "close": 22.9, "volume": 9839772.0}, {"date": "2025-10-16", "close": 19.74, "volume": 9161518.0}, {"date": "2025-10-17", "close": 21.1, "volume": 7610950.0}, {"date": "2025-10-20", "close": 21.5, "volume": 5831421.0}, {"date": "2025-10-21", "close": 18.61, "volume": 6095358.0}, {"date": "2025-10-22", "close": 16.98, "volume": 14102120.0}, {"date": "2025-10-23", "close": 19.58, "volume": 8623845.0}, {"date": "2025-10-24", "close": 20.49, "volume": 5491701.0}, {"date": "2025-10-27", "close": 21.34, "volume": 6060784.0}, {"date": "2025-10-28", "close": 20.33, "volume": 15361150.0}, {"date": "2025-10-29", "close": 19.48, "volume": 5092826.0}, {"date": "2025-10-30", "close": 17.86, "volume": 4508911.0}, {"date": "2025-10-31", "close": 19.26, "volume": 3420102.0}, {"date": "2025-11-03", "close": 17.37, "volume": 3296266.0}, {"date": "2025-11-04", "close": 15.51, "volume": 4222158.0}, {"date": "2025-11-05", "close": 18.47, "volume": 5169689.0}, {"date": "2025-11-06", "close": 17.72, "volume": 2504849.0}, {"date": "2025-11-07", "close": 18.68, "volume": 3055998.0}, {"date": "2025-11-10", "close": 17.33, "volume": 2706993.0}, {"date": "2025-11-11", "close": 17.67, "volume": 2344266.0}, {"date": "2025-11-12", "close": 17.12, "volume": 3796130.0}, {"date": "2025-11-13", "close": 16.06, "volume": 4273032.0}, {"date": "2025-11-14", "close": 15.97, "volume": 3226492.0}, {"date": "2025-11-17", "close": 14.79, "volume": 3313552.0}, {"date": "2025-11-18", "close": 14.57, "volume": 3888099.0}, {"date": "2025-11-19", "close": 14.51, "volume": 1929405.0}, {"date": "2025-11-20", "close": 13.23, "volume": 3563304.0}, {"date": "2025-11-21", "close": 13.37, "volume": 2395558.0}, {"date": "2025-11-24", "close": 14.0, "volume": 1962563.0}, {"date": "2025-11-25", "close": 13.775, "volume": 1288475.0}, {"date": "2025-11-26", "close": 13.83, "volume": 1135424.0}, {"date": "2025-11-28", "close": 14.75, "volume": 1277275.0}, {"date": "2025-12-01", "close": 13.93, "volume": 1418227.0}, {"date": "2025-12-02", "close": 14.46, "volume": 2011324.0}, {"date": "2025-12-03", "close": 14.65, "volume": 1653213.0}, {"date": "2025-12-04", "close": 15.28, "volume": 3417191.0}, {"date": "2025-12-05", "close": 14.51, "volume": 1281469.0}, {"date": "2025-12-08", "close": 14.45, "volume": 1088194.0}, {"date": "2025-12-09", "close": 14.41, "volume": 801676.0}, {"date": "2025-12-10", "close": 14.01, "volume": 967298.0}, {"date": "2025-12-11", "close": 14.68, "volume": 1697709.0}, {"date": "2025-12-12", "close": 14.91, "volume": 2213244.0}, {"date": "2025-12-15", "close": 14.0, "volume": 1645273.0}, {"date": "2025-12-16", "close": 13.79, "volume": 1964317.0}, {"date": "2025-12-17", "close": 13.42, "volume": 908855.0}, {"date": "2025-12-18", "close": 13.34, "volume": 873386.0}, {"date": "2025-12-19", "close": 13.85, "volume": 2393458.0}, {"date": "2025-12-22", "close": 15.72, "volume": 3751603.0}, {"date": "2025-12-23", "close": 17.27, "volume": 4090367.0}, {"date": "2025-12-24", "close": 17.95, "volume": 1690189.0}, {"date": "2025-12-26", "close": 17.52, "volume": 1953589.0}, {"date": "2025-12-29", "close": 16.38, "volume": 1724283.0}, {"date": "2025-12-30", "close": 15.76, "volume": 1309060.0}, {"date": "2025-12-31", "close": 15.6, "volume": 1126548.0}, {"date": "2026-01-02", "close": 17.14, "volume": 1736552.0}, {"date": "2026-01-05", "close": 18.61, "volume": 3619962.0}, {"date": "2026-01-06", "close": 17.0, "volume": 2964241.0}, {"date": "2026-01-07", "close": 17.95, "volume": 1895661.0}, {"date": "2026-01-08", "close": 19.38, "volume": 3536278.0}, {"date": "2026-01-09", "close": 18.8, "volume": 1928626.0}, {"date": "2026-01-12", "close": 18.62, "volume": 1377384.0}, {"date": "2026-01-13", "close": 18.06, "volume": 2379758.0}, {"date": "2026-01-14", "close": 17.3, "volume": 1427886.0}, {"date": "2026-01-15", "close": 17.17, "volume": 1364183.0}, {"date": "2026-01-16", "close": 17.25, "volume": 1275710.0}, {"date": "2026-01-20", "close": 16.04, "volume": 1722041.0}, {"date": "2026-01-21", "close": 16.26, "volume": 1430583.0}, {"date": "2026-01-22", "close": 17.37, "volume": 1554266.0}, {"date": "2026-01-23", "close": 17.35, "volume": 983928.0}, {"date": "2026-01-26", "close": 16.64, "volume": 1492727.0}, {"date": "2026-01-27", "close": 16.93, "volume": 908833.0}, {"date": "2026-01-28", "close": 16.36, "volume": 1297281.0}, {"date": "2026-01-29", "close": 15.46, "volume": 1553284.0}, {"date": "2026-01-30", "close": 13.5, "volume": 2542105.0}, {"date": "2026-02-02", "close": 14.0, "volume": 1770120.0}, {"date": "2026-02-03", "close": 14.33, "volume": 2021596.0}, {"date": "2026-02-04", "close": 12.69, "volume": 2366542.0}, {"date": "2026-02-05", "close": 10.74, "volume": 4900045.0}, {"date": "2026-02-06", "close": 11.66, "volume": 3923084.0}, {"date": "2026-02-09", "close": 11.0, "volume": 3364201.0}, {"date": "2026-02-10", "close": 12.665, "volume": 7163128.0}, {"date": "2026-02-11", "close": 14.35, "volume": 4079159.0}, {"date": "2026-02-12", "close": 13.215, "volume": 3003384.0}, {"date": "2026-02-13", "close": 13.66, "volume": 3288476.0}, {"date": "2026-02-17", "close": 15.59, "volume": 6358527.0}, {"date": "2026-02-18", "close": 14.71, "volume": 4442422.0}, {"date": "2026-02-19", "close": 13.68, "volume": 4827112.0}, {"date": "2026-02-20", "close": 13.29, "volume": 4033726.0}, {"date": "2026-02-23", "close": 12.49, "volume": 3134155.0}, {"date": "2026-02-24", "close": 12.03, "volume": 4424068.0}, {"date": "2026-02-25", "close": 13.09, "volume": 3912532.0}, {"date": "2026-02-26", "close": 12.89, "volume": 3892578.0}, {"date": "2026-02-27", "close": 11.64, "volume": 3735299.0}, {"date": "2026-03-02", "close": 11.92, "volume": 2583179.0}, {"date": "2026-03-03", "close": 11.81, "volume": 2626430.0}, {"date": "2026-03-04", "close": 11.8, "volume": 2163784.0}, {"date": "2026-03-05", "close": 11.21, "volume": 3033109.0}, {"date": "2026-03-06", "close": 10.67, "volume": 2544829.0}, {"date": "2026-03-09", "close": 11.66, "volume": 3259916.0}, {"date": "2026-03-10", "close": 12.15, "volume": 3387799.0}, {"date": "2026-03-11", "close": 11.43, "volume": 2697480.0}, {"date": "2026-03-12", "close": 10.68, "volume": 2772869.0}, {"date": "2026-03-13", "close": 10.08, "volume": 3074444.0}, {"date": "2026-03-16", "close": 10.55, "volume": 2400716.0}, {"date": "2026-03-17", "close": 10.78, "volume": 2023700.0}, {"date": "2026-03-18", "close": 9.8, "volume": 2854991.0}, {"date": "2026-03-19", "close": 9.62, "volume": 2546193.0}, {"date": "2026-03-20", "close": 8.81, "volume": 3557502.0}, {"date": "2026-03-23", "close": 9.58, "volume": 2201149.0}, {"date": "2026-03-24", "close": 10.25, "volume": 2476777.0}, {"date": "2026-03-25", "close": 11.33, "volume": 4000089.0}, {"date": "2026-03-26", "close": 10.65, "volume": 3071582.0}, {"date": "2026-03-27", "close": 9.85, "volume": 2864193.0}, {"date": "2026-03-30", "close": 8.92, "volume": 3074215.0}, {"date": "2026-03-31", "close": 9.81, "volume": 2043096.0}, {"date": "2026-04-01", "close": 9.41, "volume": 2218430.0}, {"date": "2026-04-02", "close": 10.57, "volume": 2539511.0}, {"date": "2026-04-06", "close": 10.45, "volume": 1660682.0}, {"date": "2026-04-07", "close": 10.04, "volume": 1938753.0}, {"date": "2026-04-08", "close": 11.32, "volume": 2691495.0}, {"date": "2026-04-09", "close": 11.89, "volume": 5115313.0}, {"date": "2026-04-10", "close": 12.59, "volume": 5104509.0}, {"date": "2026-04-13", "close": 12.59, "volume": 3121364.0}, {"date": "2026-04-14", "close": 14.12, "volume": 9589819.0}, {"date": "2026-04-15", "close": 15.0, "volume": 12688110.0}, {"date": "2026-04-16", "close": 15.57, "volume": 13464700.0}, {"date": "2026-04-17", "close": 17.42, "volume": 34659620.0}, {"date": "2026-04-20", "close": 16.0, "volume": 29797660.0}, {"date": "2026-04-21", "close": 15.01, "volume": 15184620.0}, {"date": "2026-04-22", "close": 14.85, "volume": 13848460.0}, {"date": "2026-04-23", "close": 13.96, "volume": 14816960.0}, {"date": "2026-04-24", "close": 13.27, "volume": 10195260.0}, {"date": "2026-04-27", "close": 13.3, "volume": 8279444.0}, {"date": "2026-04-28", "close": 12.62, "volume": 7646726.0}, {"date": "2026-04-29", "close": 12.06, "volume": 6384336.0}, {"date": "2026-04-30", "close": 11.89, "volume": 7004183.0}, {"date": "2026-05-01", "close": 12.41, "volume": 7529350.0}, {"date": "2026-05-04", "close": 12.28, "volume": 8800365.0}, {"date": "2026-05-05", "close": 12.1, "volume": 6635824.0}, {"date": "2026-05-06", "close": 13.55, "volume": 9500133.0}, {"date": "2026-05-07", "close": 12.11, "volume": 7090618.0}, {"date": "2026-05-08", "close": 12.12, "volume": 5864090.0}, {"date": "2026-05-11", "close": 12.84, "volume": 7544149.0}, {"date": "2026-05-12", "close": 13.1, "volume": 10659720.0}, {"date": "2026-05-13", "close": 13.29, "volume": 9067686.0}, {"date": "2026-05-14", "close": 13.97, "volume": 12353330.0}, {"date": "2026-05-15", "close": 12.44, "volume": 11697380.0}, {"date": "2026-05-18", "close": 11.37, "volume": 12068960.0}, {"date": "2026-05-19", "close": 10.63, "volume": 7308881.0}, {"date": "2026-05-20", "close": 11.18, "volume": 6638189.0}, {"date": "2026-05-21", "close": 14.7, "volume": 78638210.0}, {"date": "2026-05-22", "close": 16.35, "volume": 65623640.0}, {"date": "2026-05-26", "close": 15.88, "volume": 33591920.0}, {"date": "2026-05-27", "close": 15.46, "volume": 25437870.0}, {"date": "2026-05-28", "close": 17.77, "volume": 38025190.0}, {"date": "2026-05-29", "close": 16.22, "volume": 29498640.0}, {"date": "2026-06-01", "close": 17.69, "volume": 29339420.0}, {"date": "2026-06-02", "close": 19.87, "volume": 31989570.0}, {"date": "2026-06-03", "close": 17.41, "volume": 25226120.0}, {"date": "2026-06-04", "close": 16.95, "volume": 16143570.0}, {"date": "2026-06-05", "close": 14.56, "volume": 19441440.0}, {"date": "2026-06-08", "close": 14.81, "volume": 14234240.0}, {"date": "2026-06-09", "close": 13.71, "volume": 15810510.0}, {"date": "2026-06-10", "close": 13.58, "volume": 10732550.0}, {"date": "2026-06-11", "close": 14.12, "volume": 10946940.0}, {"date": "2026-06-12", "close": 13.42, "volume": 11257180.0}, {"date": "2026-06-15", "close": 14.82, "volume": 15564130.0}, {"date": "2026-06-16", "close": 13.38, "volume": 14045930.0}, {"date": "2026-06-17", "close": 13.34, "volume": 10445310.0}, {"date": "2026-06-18", "close": 13.53, "volume": 27820410.0}, {"date": "2026-06-22", "close": 14.21, "volume": 20219670.0}, {"date": "2026-06-23", "close": 15.96, "volume": 42803100.0}, {"date": "2026-06-24", "close": 14.1, "volume": 22621060.0}, {"date": "2026-06-25", "close": 12.79, "volume": 15931380.0}, {"date": "2026-06-26", "close": 13.63, "volume": 33867060.0}, {"date": "2026-06-29", "close": 13.82, "volume": 13118590.0}, {"date": "2026-06-30", "close": 13.32, "volume": 9657933.0}, {"date": "2026-07-01", "close": 12.93, "volume": 9803809.0}, {"date": "2026-07-02", "close": 12.31, "volume": 20444980.0}, {"date": "2026-07-06", "close": 12.33, "volume": 8348210.0}, {"date": "2026-07-07", "close": 11.66, "volume": 14897450.0}, {"date": "2026-07-08", "close": 11.51, "volume": 8071393.0}, {"date": "2026-07-09", "close": 11.75, "volume": 6921406.0}, {"date": "2026-07-10", "close": 11.17, "volume": 6777144.0}, {"date": "2026-07-13", "close": 10.13, "volume": 11225740.0}, {"date": "2026-07-14", "close": 10.45, "volume": 7993855.0}, {"date": "2026-07-15", "close": 9.87, "volume": 13244460.0}, {"date": "2026-07-16", "close": 9.06, "volume": 13427190.0}, {"date": "2026-07-17", "close": 9.09, "volume": 9108967.0}, {"date": "2026-07-20", "close": 9.05, "volume": 8924198.0}, {"date": "2026-07-21", "close": 9.89, "volume": 8018013.0}, {"date": "2026-07-22", "close": 10.24, "volume": 12549290.0}, {"date": "2026-07-23", "close": 9.69, "volume": 8442045.0}, {"date": "2026-07-24", "close": 8.97, "volume": 9375629.0}, {"date": "2026-07-27", "close": 9.76, "volume": 12253830.0}, {"date": "2026-07-28", "close": 9.56, "volume": 9387916.0}, {"date": "2026-07-29", "close": 8.83, "volume": 8368665.0}, {"date": "2026-07-30", "close": 9.98, "volume": 8725707.0}, {"date": "2026-07-31", "close": 9.83, "volume": 6577067.0}, {"date": "2026-08-03", "close": 10.98, "volume": 8167861.0}, {"date": "2026-08-04", "close": 11.46, "volume": 10086000.0}, {"date": "2026-08-05", "close": 10.85, "volume": 5953034.0}, {"date": "2026-08-06", "close": 11.11, "volume": 5848698.0}, {"date": "2026-08-07", "close": 11.91, "volume": 7929625.0}, {"date": "2026-08-10", "close": 11.69, "volume": 7757451.0}, {"date": "2026-08-11", "close": 11.82, "volume": 6265126.0}, {"date": "2026-08-12", "close": 12.36, "volume": 19048690.0}, {"date": "2026-08-13", "close": 12.18, "volume": 19117310.0}], "refreshing": true}