{"ticker": "XCH", "overview": {"cik": "1979887", "ticker": "XCH", "name": "XCHG Ltd", "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "sic": "3690", "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001185185-26-004959", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-22", "title": "Foreign material event", "accession": "0001193125-26-428287", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001193125-26-421024", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0001193125-26-395514", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0001193125-26-395512", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001193125-26-385898", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-08", "title": "Form 4/A", "accession": "0001185185-26-003873", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001193125-26-384379", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001193125-26-356145", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097146", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001185185-26-003268", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001185185-26-002782", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001193125-26-290471", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001193125-26-288403", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001193125-26-287884", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001193125-26-283557", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001185185-26-002447", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-249724", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-27", "title": "Annual report (foreign)", "accession": "0001193125-26-182198", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001193125-26-182195", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000923", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000921", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000919", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000917", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000913", "price_sensitive": false}]}, "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": "XCH", "has_prices": true, "as_of": "2026-07-24", "last": 0.55, "prev_close": 0.5361, "change": 0.013900000000000023, "change_pct": 0.025927998507741135, "session_volume": 27647.0, "vwap_5": 0.5697308467619338, "vwap_20": 0.687332396925383, "vwap_60": 0.8302693268671645, "vwap_250": 1.3152582888449769, "high_52w": 1.6, "low_52w": 0.5361, "avg_volume_20": 479741.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001104659-26-097146", "src": "13DG", "ticker": "XCH", "cik": "1979887", "company": "XCHG Ltd", "company_raw": "XCHG Ltd", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "CITADEL ADVISORS LLC takes a 9.6% passive stake in XCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097146-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}, {"id": "0001185185-26-003268", "src": "INSIDERS", "ticker": "XCH", "cik": "1979887", "company": "XCHG Ltd", "company_raw": "XCHG Ltd", "who": "Joel Adalberto Gallo", "who_key": "Gallo Joel Adalberto", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "CFO files routine paperwork on XCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115827/000118518526003268/0001185185-26-003268-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130550}, {"id": "0001185185-26-003873", "src": "INSIDERS", "ticker": "XCH", "cik": "1979887", "company": "XCHG Ltd", "company_raw": "XCHG Ltd", "who": "Aatish Patel", "who_key": "Patel Aatish", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Insider files routine paperwork on XCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2120066/000118518526003873/0001185185-26-003873-index.htm", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179510}, {"id": "0001185185-26-004959", "src": "INSIDERS", "ticker": "XCH", "cik": "1979887", "company": "XCHG Ltd", "company_raw": "XCHG Ltd", "who": "Rebollo Alberto Mendez", "who_key": "Mendez Rebollo Alberto", "role": "Insider", "person_type": "INSIDER", "person_label": "Insiders", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "Insider files routine paperwork on XCH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2116764/000118518526004959/0001185185-26-004959-index.htm", "trade_date": "2026-03-18", "timestamp": "2026-03-18", "mins": 330710}], "recent_buys": [], "institutional": [{"id": "13DG-0001104659-26-097146", "src": "13DG", "ticker": "XCH", "cik": "1979887", "company": "XCHG Ltd", "company_raw": "XCHG Ltd", "who": "Citadel Advisors LLC", "who_key": "CITADEL ADVISORS LLC", "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": "Miscellaneous Electrical Machinery, Equipment & Supplies", "country": "Cayman Islands", "headline": "CITADEL ADVISORS LLC takes a 9.6% passive stake in XCH", "source_url": "https://www.sec.gov/Archives/edgar/data/1423053/0001104659-26-097146-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116150}], "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": "XCHG Limited - ADS", "new_value": "XCHG Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001979887", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001979887", "applied": 1, "detected_at": "2026-10-28T17:07:30.919022"}]}, "key_people": [], "activity": [], "announcements": [{"form": "4", "date": "2026-10-23", "title": "Insider transaction", "accession": "0001185185-26-004959", "price_sensitive": false}, {"form": "6-K", "date": "2026-10-22", "title": "Foreign material event", "accession": "0001193125-26-428287", "price_sensitive": true}, {"form": "6-K", "date": "2026-10-14", "title": "Foreign material event", "accession": "0001193125-26-421024", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0001193125-26-395514", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-18", "title": "Foreign material event", "accession": "0001193125-26-395512", "price_sensitive": true}, {"form": "6-K", "date": "2026-09-09", "title": "Foreign material event", "accession": "0001193125-26-385898", "price_sensitive": true}, {"form": "4/A", "date": "2026-09-08", "title": "Form 4/A", "accession": "0001185185-26-003873", "price_sensitive": false}, {"form": "6-K", "date": "2026-09-08", "title": "Foreign material event", "accession": "0001193125-26-384379", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-19", "title": "Foreign material event", "accession": "0001193125-26-356145", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-08-14", "title": "Form SCHEDULE 13G", "accession": "0001104659-26-097146", "price_sensitive": false}, {"form": "4", "date": "2026-08-05", "title": "Insider transaction", "accession": "0001185185-26-003268", "price_sensitive": false}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001185185-26-002782", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-30", "title": "Foreign material event", "accession": "0001193125-26-290471", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-29", "title": "Foreign material event", "accession": "0001193125-26-288403", "price_sensitive": true}, {"form": "424B5", "date": "2026-06-29", "title": "Prospectus", "accession": "0001193125-26-287884", "price_sensitive": false}, {"form": "424B5", "date": "2026-06-26", "title": "Prospectus", "accession": "0001193125-26-283557", "price_sensitive": false}, {"form": "3", "date": "2026-06-10", "title": "Initial insider holdings", "accession": "0001185185-26-002447", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-01", "title": "Foreign material event", "accession": "0001193125-26-249724", "price_sensitive": true}, {"form": "20-F", "date": "2026-04-27", "title": "Annual report (foreign)", "accession": "0001193125-26-182198", "price_sensitive": true}, {"form": "6-K", "date": "2026-04-27", "title": "Foreign material event", "accession": "0001193125-26-182195", "price_sensitive": true}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000923", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000921", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000919", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000917", "price_sensitive": false}, {"form": "3", "date": "2026-03-18", "title": "Initial insider holdings", "accession": "0001185185-26-000913", "price_sensitive": false}], "performance": {"ticker": "XCH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-09-10", "close": 7.36, "volume": 1025944.0}, {"date": "2024-09-11", "close": 8.8, "volume": 415956.0}, {"date": "2024-09-12", "close": 8.67, "volume": 596762.0}, {"date": "2024-09-13", "close": 7.9, "volume": 533563.0}, {"date": "2024-09-16", "close": 8.26, "volume": 413967.0}, {"date": "2024-09-17", "close": 11.1, "volume": 204751.0}, {"date": "2024-09-18", "close": 18.37, "volume": 1263559.0}, {"date": "2024-09-19", "close": 13.32, "volume": 1354373.0}, {"date": "2024-09-20", "close": 15.0, "volume": 241554.0}, {"date": "2024-09-23", "close": 12.95, "volume": 94840.0}, {"date": "2024-09-24", "close": 11.75, "volume": 152888.0}, {"date": "2024-09-25", "close": 11.56, "volume": 39027.0}, {"date": "2024-09-26", "close": 10.45, "volume": 102758.0}, {"date": "2024-09-27", "close": 11.24, "volume": 25483.0}, {"date": "2024-09-30", "close": 10.19, "volume": 95350.0}, {"date": "2024-10-01", "close": 13.6, "volume": 201730.0}, {"date": "2024-10-02", "close": 14.52, "volume": 106533.0}, {"date": "2024-10-03", "close": 13.275, "volume": 74362.0}, {"date": "2024-10-04", "close": 13.55, "volume": 27326.0}, {"date": "2024-10-07", "close": 13.82, "volume": 35171.0}, {"date": "2024-10-08", "close": 12.29, "volume": 83741.0}, {"date": "2024-10-09", "close": 12.43, "volume": 35030.0}, {"date": "2024-10-10", "close": 12.83, "volume": 48799.0}, {"date": "2024-10-11", "close": 13.19, "volume": 23370.0}, {"date": "2024-10-14", "close": 13.61, "volume": 51576.0}, {"date": "2024-10-15", "close": 14.775, "volume": 69759.0}, {"date": "2024-10-16", "close": 17.3, "volume": 155428.0}, {"date": "2024-10-17", "close": 19.15, "volume": 82448.0}, {"date": "2024-10-18", "close": 18.41, "volume": 143669.0}, {"date": "2024-10-21", "close": 20.395, "volume": 71260.0}, {"date": "2024-10-22", "close": 20.74, "volume": 9124.0}, {"date": "2024-10-23", "close": 24.79, "volume": 92749.0}, {"date": "2024-10-24", "close": 24.48, "volume": 175226.0}, {"date": "2024-10-25", "close": 28.0, "volume": 44540.0}, {"date": "2024-10-28", "close": 26.7899, "volume": 53502.0}, {"date": "2024-10-29", "close": 26.0, "volume": 37888.0}, {"date": "2024-10-30", "close": 19.55, "volume": 85111.0}, {"date": "2024-10-31", "close": 19.86, "volume": 34105.0}, {"date": "2024-11-01", "close": 18.97, "volume": 42749.0}, {"date": "2024-11-04", "close": 19.3863, "volume": 57696.0}, {"date": "2024-11-05", "close": 16.54, "volume": 29646.0}, {"date": "2024-11-06", "close": 15.58, "volume": 35110.0}, {"date": "2024-11-07", "close": 16.4, "volume": 12389.0}, {"date": "2024-11-08", "close": 17.0, "volume": 69191.0}, {"date": "2024-11-11", "close": 18.5448, "volume": 36517.0}, {"date": "2024-11-12", "close": 18.9, "volume": 98984.0}, {"date": "2024-11-13", "close": 20.11, "volume": 43269.0}, {"date": "2024-11-14", "close": 17.6, "volume": 70932.0}, {"date": "2024-11-15", "close": 19.41, "volume": 113668.0}, {"date": "2024-11-18", "close": 17.8, "volume": 128682.0}, {"date": "2024-11-19", "close": 16.6755, "volume": 85915.0}, {"date": "2024-11-20", "close": 16.0, "volume": 14380.0}, {"date": "2024-11-21", "close": 14.6967, "volume": 53846.0}, {"date": "2024-11-22", "close": 13.3, "volume": 28490.0}, {"date": "2024-11-25", "close": 12.21, "volume": 25210.0}, {"date": "2024-11-26", "close": 13.3, "volume": 29217.0}, {"date": "2024-11-27", "close": 14.8, "volume": 25126.0}, {"date": "2024-11-29", "close": 14.93, "volume": 11112.0}, {"date": "2024-12-02", "close": 15.11, "volume": 66133.0}, {"date": "2024-12-03", "close": 16.99, "volume": 81904.0}, {"date": "2024-12-04", "close": 17.9999, "volume": 39724.0}, {"date": "2024-12-05", "close": 19.27, "volume": 228358.0}, {"date": "2024-12-06", "close": 23.21, "volume": 68194.0}, {"date": "2024-12-09", "close": 23.81, "volume": 137630.0}, {"date": "2024-12-10", "close": 18.77, "volume": 56601.0}, {"date": "2024-12-11", "close": 26.05, "volume": 144402.0}, {"date": "2024-12-12", "close": 23.1644, "volume": 221561.0}, {"date": "2024-12-13", "close": 19.99, "volume": 93367.0}, {"date": "2024-12-16", "close": 21.85, "volume": 112682.0}, {"date": "2024-12-17", "close": 23.33, "volume": 105743.0}, {"date": "2024-12-18", "close": 2.15, "volume": 11194860.0}, {"date": "2024-12-19", "close": 2.29, "volume": 6470272.0}, {"date": "2024-12-20", "close": 2.09, "volume": 1265497.0}, {"date": "2024-12-23", "close": 2.04, "volume": 634824.0}, {"date": "2024-12-24", "close": 2.18, "volume": 476837.0}, {"date": "2024-12-26", "close": 2.4, "volume": 1025157.0}, {"date": "2024-12-27", "close": 2.2, "volume": 753267.0}, {"date": "2024-12-30", "close": 2.14, "volume": 495097.0}, {"date": "2024-12-31", "close": 2.03, "volume": 436413.0}, {"date": "2025-01-02", "close": 2.09, "volume": 293497.0}, {"date": "2025-01-03", "close": 2.13, "volume": 616854.0}, {"date": "2025-01-06", "close": 2.17, "volume": 480401.0}, {"date": "2025-01-07", "close": 2.08, "volume": 466221.0}, {"date": "2025-01-08", "close": 1.975, "volume": 304578.0}, {"date": "2025-01-10", "close": 1.81, "volume": 349541.0}, {"date": "2025-01-13", "close": 1.65, "volume": 361401.0}, {"date": "2025-01-14", "close": 1.69, "volume": 250669.0}, {"date": "2025-01-15", "close": 1.56, "volume": 582998.0}, {"date": "2025-01-16", "close": 1.45, "volume": 393561.0}, {"date": "2025-01-17", "close": 1.33, "volume": 498480.0}, {"date": "2025-01-21", "close": 1.18, "volume": 533756.0}, {"date": "2025-01-22", "close": 1.125, "volume": 208893.0}, {"date": "2025-01-23", "close": 1.12, "volume": 592709.0}, {"date": "2025-01-24", "close": 1.13, "volume": 255395.0}, {"date": "2025-01-27", "close": 1.06, "volume": 248703.0}, {"date": "2025-01-28", "close": 1.04, "volume": 483728.0}, {"date": "2025-01-29", "close": 1.07, "volume": 142676.0}, {"date": "2025-01-30", "close": 1.05, "volume": 105992.0}, {"date": "2025-01-31", "close": 1.04, "volume": 125853.0}, {"date": "2025-02-03", "close": 1.01, "volume": 85441.0}, {"date": "2025-02-04", "close": 1.035, "volume": 142277.0}, {"date": "2025-02-05", "close": 1.07, "volume": 87468.0}, {"date": "2025-02-06", "close": 1.01, "volume": 115545.0}, {"date": "2025-02-07", "close": 1.095, "volume": 150041.0}, {"date": "2025-02-10", "close": 1.15, "volume": 205609.0}, {"date": "2025-02-11", "close": 1.22, "volume": 139303.0}, {"date": "2025-02-12", "close": 1.31, "volume": 237884.0}, {"date": "2025-02-13", "close": 1.37, "volume": 242450.0}, {"date": "2025-02-14", "close": 1.3, "volume": 526470.0}, {"date": "2025-02-18", "close": 1.16, "volume": 174650.0}, {"date": "2025-02-19", "close": 1.35, "volume": 191642.0}, {"date": "2025-02-20", "close": 1.45, "volume": 320198.0}, {"date": "2025-02-21", "close": 1.24, "volume": 276442.0}, {"date": "2025-02-24", "close": 1.17, "volume": 218403.0}, {"date": "2025-02-25", "close": 1.2409, "volume": 128664.0}, {"date": "2025-02-26", "close": 1.212, "volume": 103646.0}, {"date": "2025-02-27", "close": 1.112, "volume": 189885.0}, {"date": "2025-02-28", "close": 1.078, "volume": 107127.0}, {"date": "2025-03-03", "close": 1.15, "volume": 84952.0}, {"date": "2025-03-04", "close": 1.13, "volume": 113385.0}, {"date": "2025-03-05", "close": 1.28, "volume": 116711.0}, {"date": "2025-03-06", "close": 1.21, "volume": 44984.0}, {"date": "2025-03-07", "close": 1.22, "volume": 20975.0}, {"date": "2025-03-10", "close": 1.26, "volume": 204977.0}, {"date": "2025-03-11", "close": 1.21, "volume": 115270.0}, {"date": "2025-03-12", "close": 1.23, "volume": 80132.0}, {"date": "2025-03-13", "close": 1.23, "volume": 17140.0}, {"date": "2025-03-14", "close": 1.36, "volume": 122289.0}, {"date": "2025-03-17", "close": 1.26, "volume": 60788.0}, {"date": "2025-03-18", "close": 1.258, "volume": 39613.0}, {"date": "2025-03-19", "close": 1.26, "volume": 25059.0}, {"date": "2025-03-20", "close": 1.285, "volume": 6463.0}, {"date": "2025-03-21", "close": 1.398, "volume": 60938.0}, {"date": "2025-03-24", "close": 1.29, "volume": 27283.0}, {"date": "2025-03-25", "close": 1.36, "volume": 45998.0}, {"date": "2025-03-26", "close": 1.3, "volume": 22456.0}, {"date": "2025-03-27", "close": 1.3, "volume": 21664.0}, {"date": "2025-03-28", "close": 1.26, "volume": 27215.0}, {"date": "2025-03-31", "close": 1.2, "volume": 48951.0}, {"date": "2025-04-01", "close": 1.2, "volume": 26627.0}, {"date": "2025-04-02", "close": 1.24, "volume": 123916.0}, {"date": "2025-04-03", "close": 1.26, "volume": 92298.0}, {"date": "2025-04-04", "close": 1.12, "volume": 63287.0}, {"date": "2025-04-07", "close": 1.16, "volume": 71117.0}, {"date": "2025-04-08", "close": 1.11, "volume": 52002.0}, {"date": "2025-04-09", "close": 1.135, "volume": 66055.0}, {"date": "2025-04-10", "close": 1.12, "volume": 29303.0}, {"date": "2025-04-11", "close": 1.198, "volume": 50050.0}, {"date": "2025-04-14", "close": 1.2111, "volume": 30122.0}, {"date": "2025-04-15", "close": 1.22, "volume": 9830.0}, {"date": "2025-04-16", "close": 1.24, "volume": 85466.0}, {"date": "2025-04-17", "close": 1.1936, "volume": 35951.0}, {"date": "2025-04-21", "close": 1.17, "volume": 25919.0}, {"date": "2025-04-22", "close": 1.23, "volume": 21754.0}, {"date": "2025-04-23", "close": 1.217, "volume": 86210.0}, {"date": "2025-04-24", "close": 1.14, "volume": 58263.0}, {"date": "2025-04-25", "close": 1.2, "volume": 51933.0}, {"date": "2025-04-28", "close": 1.25, "volume": 49088.0}, {"date": "2025-04-29", "close": 1.36, "volume": 50312.0}, {"date": "2025-04-30", "close": 1.3105, "volume": 21869.0}, {"date": "2025-05-01", "close": 1.36, "volume": 22771.0}, {"date": "2025-05-02", "close": 1.35, "volume": 48394.0}, {"date": "2025-05-05", "close": 1.26, "volume": 21435.0}, {"date": "2025-05-06", "close": 1.2, "volume": 19267.0}, {"date": "2025-05-07", "close": 1.23, "volume": 22003.0}, {"date": "2025-05-08", "close": 1.27, "volume": 22921.0}, {"date": "2025-05-09", "close": 1.31, "volume": 25301.0}, {"date": "2025-05-12", "close": 1.33, "volume": 19576.0}, {"date": "2025-05-13", "close": 1.32, "volume": 14431.0}, {"date": "2025-05-14", "close": 1.33, "volume": 28943.0}, {"date": "2025-05-15", "close": 1.35, "volume": 14490.0}, {"date": "2025-05-16", "close": 1.35, "volume": 10786.0}, {"date": "2025-05-19", "close": 1.35, "volume": 11935.0}, {"date": "2025-05-20", "close": 1.377, "volume": 28044.0}, {"date": "2025-05-21", "close": 1.39, "volume": 23122.0}, {"date": "2025-05-22", "close": 1.4, "volume": 25872.0}, {"date": "2025-05-23", "close": 1.44, "volume": 16035.0}, {"date": "2025-05-27", "close": 1.48, "volume": 62374.0}, {"date": "2025-05-28", "close": 1.5, "volume": 13260.0}, {"date": "2025-05-29", "close": 1.4281, "volume": 6132.0}, {"date": "2025-05-30", "close": 1.38, "volume": 27640.0}, {"date": "2025-06-02", "close": 1.4, "volume": 23529.0}, {"date": "2025-06-03", "close": 1.33, "volume": 18086.0}, {"date": "2025-06-04", "close": 1.38, "volume": 4875.0}, {"date": "2025-06-05", "close": 1.29, "volume": 39810.0}, {"date": "2025-06-06", "close": 1.2988, "volume": 28085.0}, {"date": "2025-06-09", "close": 1.33, "volume": 11685.0}, {"date": "2025-06-10", "close": 1.3, "volume": 22234.0}, {"date": "2025-06-11", "close": 1.33, "volume": 13259.0}, {"date": "2025-06-12", "close": 1.29, "volume": 12855.0}, {"date": "2025-06-13", "close": 1.2677, "volume": 19718.0}, {"date": "2025-06-16", "close": 1.26, "volume": 22984.0}, {"date": "2025-06-17", "close": 1.45, "volume": 82256.0}, {"date": "2025-06-18", "close": 1.5, "volume": 63134.0}, {"date": "2025-06-20", "close": 1.46, "volume": 20574.0}, {"date": "2025-06-23", "close": 1.439, "volume": 6776.0}, {"date": "2025-06-24", "close": 1.484, "volume": 7069.0}, {"date": "2025-06-25", "close": 1.41, "volume": 5387.0}, {"date": "2025-06-26", "close": 1.44, "volume": 5448.0}, {"date": "2025-06-27", "close": 1.36, "volume": 5016.0}, {"date": "2025-06-30", "close": 1.34, "volume": 9692.0}, {"date": "2025-07-01", "close": 1.36, "volume": 19512.0}, {"date": "2025-07-02", "close": 1.41, "volume": 32460.0}, {"date": "2025-07-03", "close": 1.4, "volume": 4308.0}, {"date": "2025-07-07", "close": 1.35, "volume": 4932.0}, {"date": "2025-07-08", "close": 1.396, "volume": 6010.0}, {"date": "2025-07-09", "close": 1.37, "volume": 4213.0}, {"date": "2025-07-10", "close": 1.33, "volume": 28945.0}, {"date": "2025-07-11", "close": 1.376, "volume": 13394.0}, {"date": "2025-07-14", "close": 1.33, "volume": 7676.0}, {"date": "2025-07-15", "close": 1.31, "volume": 11238.0}, {"date": "2025-07-16", "close": 1.3, "volume": 11677.0}, {"date": "2025-07-17", "close": 1.31, "volume": 14125.0}, {"date": "2025-07-18", "close": 1.3, "volume": 11656.0}, {"date": "2025-07-21", "close": 1.32, "volume": 19069.0}, {"date": "2025-07-22", "close": 1.33, "volume": 12204.0}, {"date": "2025-07-23", "close": 1.326, "volume": 18857.0}, {"date": "2025-07-24", "close": 1.294, "volume": 10834.0}, {"date": "2025-07-25", "close": 1.2799, "volume": 11199.0}, {"date": "2025-07-28", "close": 1.2701, "volume": 3355.0}, {"date": "2025-07-29", "close": 1.2667, "volume": 6210.0}, {"date": "2025-07-30", "close": 1.2709, "volume": 16975.0}, {"date": "2025-07-31", "close": 1.18, "volume": 31155.0}, {"date": "2025-08-01", "close": 1.15, "volume": 68744.0}, {"date": "2025-08-04", "close": 1.19, "volume": 6231.0}, {"date": "2025-08-05", "close": 1.2008, "volume": 7731.0}, {"date": "2025-08-06", "close": 1.195, "volume": 16171.0}, {"date": "2025-08-07", "close": 1.1771, "volume": 10712.0}, {"date": "2025-08-08", "close": 1.159, "volume": 31855.0}, {"date": "2025-08-11", "close": 1.205, "volume": 17619.0}, {"date": "2025-08-12", "close": 1.17, "volume": 14779.0}, {"date": "2025-08-13", "close": 1.13, "volume": 82475.0}, {"date": "2025-08-14", "close": 1.1822, "volume": 11121.0}, {"date": "2025-08-15", "close": 1.13, "volume": 21032.0}, {"date": "2025-08-18", "close": 1.15, "volume": 7745.0}, {"date": "2025-08-19", "close": 1.14, "volume": 14021.0}, {"date": "2025-08-20", "close": 1.1363, "volume": 23372.0}, {"date": "2025-08-21", "close": 1.1323, "volume": 29133.0}, {"date": "2025-08-22", "close": 1.2, "volume": 60275.0}, {"date": "2025-08-25", "close": 1.24, "volume": 51160.0}, {"date": "2025-08-26", "close": 1.2589, "volume": 61311.0}, {"date": "2025-08-27", "close": 1.3, "volume": 41226.0}, {"date": "2025-08-28", "close": 1.33, "volume": 33054.0}, {"date": "2025-08-29", "close": 1.29, "volume": 18113.0}, {"date": "2025-09-02", "close": 1.4153, "volume": 71539.0}, {"date": "2025-09-03", "close": 1.35, "volume": 66735.0}, {"date": "2025-09-04", "close": 1.1687, "volume": 10769.0}, {"date": "2025-09-05", "close": 1.2, "volume": 25263.0}, {"date": "2025-09-08", "close": 1.2, "volume": 19012.0}, {"date": "2025-09-09", "close": 1.29, "volume": 9373.0}, {"date": "2025-09-10", "close": 1.295, "volume": 6428.0}, {"date": "2025-09-11", "close": 1.35, "volume": 18663.0}, {"date": "2025-09-12", "close": 1.324, "volume": 9379.0}, {"date": "2025-09-15", "close": 1.29, "volume": 9135.0}, {"date": "2025-09-16", "close": 1.294, "volume": 13839.0}, {"date": "2025-09-17", "close": 1.37, "volume": 36083.0}, {"date": "2025-09-18", "close": 1.3383, "volume": 22401.0}, {"date": "2025-09-19", "close": 1.35, "volume": 8554.0}, {"date": "2025-09-22", "close": 1.3858, "volume": 9276.0}, {"date": "2025-09-23", "close": 1.3, "volume": 10192.0}, {"date": "2025-09-24", "close": 1.31, "volume": 4149.0}, {"date": "2025-09-25", "close": 1.29, "volume": 5071.0}, {"date": "2025-09-26", "close": 1.31, "volume": 3416.0}, {"date": "2025-09-29", "close": 1.28, "volume": 6713.0}, {"date": "2025-09-30", "close": 1.29, "volume": 9702.0}, {"date": "2025-10-01", "close": 1.3, "volume": 8269.0}, {"date": "2025-10-02", "close": 1.28, "volume": 10428.0}, {"date": "2025-10-03", "close": 1.2879, "volume": 16816.0}, {"date": "2025-10-06", "close": 1.285, "volume": 14775.0}, {"date": "2025-10-07", "close": 1.2, "volume": 34746.0}, {"date": "2025-10-08", "close": 1.2, "volume": 13018.0}, {"date": "2025-10-09", "close": 1.2, "volume": 48916.0}, {"date": "2025-10-10", "close": 0.8259, "volume": 395444.0}, {"date": "2025-10-13", "close": 1.68, "volume": 37548200.0}, {"date": "2025-10-14", "close": 1.51, "volume": 2136210.0}, {"date": "2025-10-15", "close": 1.91, "volume": 2156117.0}, {"date": "2025-10-16", "close": 1.52, "volume": 429559.0}, {"date": "2025-10-17", "close": 1.76, "volume": 425198.0}, {"date": "2025-10-20", "close": 1.87, "volume": 411834.0}, {"date": "2025-10-21", "close": 1.96, "volume": 197227.0}, {"date": "2025-10-22", "close": 1.97, "volume": 129662.0}, {"date": "2025-10-23", "close": 1.76, "volume": 108023.0}, {"date": "2025-10-24", "close": 1.75, "volume": 123001.0}, {"date": "2025-10-27", "close": 1.65, "volume": 61330.0}, {"date": "2025-10-28", "close": 1.61, "volume": 32751.0}, {"date": "2025-10-29", "close": 1.52, "volume": 35860.0}, {"date": "2025-10-30", "close": 1.56, "volume": 30319.0}, {"date": "2025-10-31", "close": 1.53, "volume": 14304.0}, {"date": "2025-11-03", "close": 1.4004, "volume": 19472.0}, {"date": "2025-11-04", "close": 1.37, "volume": 12939.0}, {"date": "2025-11-05", "close": 1.49, "volume": 13136.0}, {"date": "2025-11-06", "close": 1.43, "volume": 27945.0}, {"date": "2025-11-07", "close": 1.47, "volume": 5359.0}, {"date": "2025-11-10", "close": 1.45, "volume": 17967.0}, {"date": "2025-11-11", "close": 1.33, "volume": 23802.0}, {"date": "2025-11-12", "close": 1.45, "volume": 22506.0}, {"date": "2025-11-13", "close": 1.47, "volume": 10625.0}, {"date": "2025-11-14", "close": 1.39, "volume": 7824.0}, {"date": "2025-11-17", "close": 1.32, "volume": 55791.0}, {"date": "2025-11-18", "close": 1.2, "volume": 22834.0}, {"date": "2025-11-19", "close": 1.17, "volume": 13288.0}, {"date": "2025-11-20", "close": 1.17, "volume": 30755.0}, {"date": "2025-11-21", "close": 1.08, "volume": 18885.0}, {"date": "2025-11-24", "close": 1.0, "volume": 20915.0}, {"date": "2025-11-25", "close": 0.98, "volume": 34802.0}, {"date": "2025-11-26", "close": 1.02, "volume": 19311.0}, {"date": "2025-11-28", "close": 1.07, "volume": 10757.0}, {"date": "2025-12-01", "close": 1.02, "volume": 20494.0}, {"date": "2025-12-02", "close": 1.09, "volume": 25476.0}, {"date": "2025-12-03", "close": 1.13, "volume": 19195.0}, {"date": "2025-12-04", "close": 1.38, "volume": 585374.0}, {"date": "2025-12-05", "close": 1.23, "volume": 35446.0}, {"date": "2025-12-08", "close": 1.28, "volume": 18392.0}, {"date": "2025-12-09", "close": 1.21, "volume": 14045.0}, {"date": "2025-12-10", "close": 1.19, "volume": 50901.0}, {"date": "2025-12-11", "close": 1.193, "volume": 84994.0}, {"date": "2025-12-12", "close": 1.123, "volume": 32239.0}, {"date": "2025-12-15", "close": 1.2, "volume": 38465.0}, {"date": "2025-12-16", "close": 1.13, "volume": 22150.0}, {"date": "2025-12-17", "close": 1.1, "volume": 57182.0}, {"date": "2025-12-18", "close": 1.1253, "volume": 2688.0}, {"date": "2025-12-19", "close": 1.23, "volume": 37289.0}, {"date": "2025-12-22", "close": 1.19, "volume": 47644.0}, {"date": "2025-12-23", "close": 1.26, "volume": 15803.0}, {"date": "2025-12-24", "close": 1.28, "volume": 4969.0}, {"date": "2025-12-26", "close": 1.21, "volume": 2358.0}, {"date": "2025-12-29", "close": 1.1707, "volume": 9450.0}, {"date": "2025-12-30", "close": 1.11, "volume": 17075.0}, {"date": "2025-12-31", "close": 1.13, "volume": 8079.0}, {"date": "2026-01-02", "close": 1.12, "volume": 12131.0}, {"date": "2026-01-05", "close": 1.13, "volume": 10257.0}, {"date": "2026-01-06", "close": 1.08, "volume": 4004.0}, {"date": "2026-01-07", "close": 1.13, "volume": 11552.0}, {"date": "2026-01-08", "close": 1.07, "volume": 12316.0}, {"date": "2026-01-09", "close": 1.08, "volume": 6973.0}, {"date": "2026-01-12", "close": 1.1, "volume": 7721.0}, {"date": "2026-01-13", "close": 1.14, "volume": 8259.0}, {"date": "2026-01-14", "close": 1.1, "volume": 6494.0}, {"date": "2026-01-15", "close": 1.063, "volume": 16016.0}, {"date": "2026-01-16", "close": 1.07, "volume": 4920.0}, {"date": "2026-01-20", "close": 1.13, "volume": 29854.0}, {"date": "2026-01-21", "close": 1.19, "volume": 26963.0}, {"date": "2026-01-22", "close": 1.08, "volume": 26114.0}, {"date": "2026-01-23", "close": 1.0885, "volume": 13276.0}, {"date": "2026-01-26", "close": 1.09, "volume": 8839.0}, {"date": "2026-01-27", "close": 1.09, "volume": 6559.0}, {"date": "2026-01-28", "close": 1.11, "volume": 9024.0}, {"date": "2026-01-29", "close": 1.06, "volume": 15990.0}, {"date": "2026-01-30", "close": 1.03, "volume": 56966.0}, {"date": "2026-02-02", "close": 0.996, "volume": 26999.0}, {"date": "2026-02-03", "close": 1.0, "volume": 31783.0}, {"date": "2026-02-04", "close": 0.8497, "volume": 45597.0}, {"date": "2026-02-05", "close": 0.848, "volume": 19293.0}, {"date": "2026-02-06", "close": 0.848, "volume": 14775.0}, {"date": "2026-02-09", "close": 0.885, "volume": 20954.0}, {"date": "2026-02-10", "close": 1.03, "volume": 40597.0}, {"date": "2026-02-11", "close": 1.09, "volume": 164882.0}, {"date": "2026-02-12", "close": 0.8986, "volume": 84300.0}, {"date": "2026-02-13", "close": 1.005, "volume": 64453.0}, {"date": "2026-02-17", "close": 1.01, "volume": 8874.0}, {"date": "2026-02-18", "close": 1.05, "volume": 41050.0}, {"date": "2026-02-19", "close": 1.04, "volume": 34958.0}, {"date": "2026-02-20", "close": 1.03, "volume": 16471.0}, {"date": "2026-02-23", "close": 1.0349, "volume": 22201.0}, {"date": "2026-02-24", "close": 1.065, "volume": 7978.0}, {"date": "2026-02-25", "close": 1.19, "volume": 84226.0}, {"date": "2026-02-26", "close": 1.3, "volume": 68823.0}, {"date": "2026-02-27", "close": 1.25, "volume": 77603.0}, {"date": "2026-03-02", "close": 1.08, "volume": 87111.0}, {"date": "2026-03-03", "close": 1.22, "volume": 209640.0}, {"date": "2026-03-04", "close": 1.2218, "volume": 13017.0}, {"date": "2026-03-05", "close": 1.3, "volume": 105213.0}, {"date": "2026-03-06", "close": 1.435, "volume": 171309.0}, {"date": "2026-03-09", "close": 1.48, "volume": 46412.0}, {"date": "2026-03-10", "close": 1.6, "volume": 209462.0}, {"date": "2026-03-11", "close": 1.56, "volume": 34827.0}, {"date": "2026-03-12", "close": 1.37, "volume": 43489.0}, {"date": "2026-03-13", "close": 1.35, "volume": 31390.0}, {"date": "2026-03-16", "close": 1.45, "volume": 69667.0}, {"date": "2026-03-17", "close": 1.41, "volume": 33035.0}, {"date": "2026-03-18", "close": 1.41, "volume": 13811.0}, {"date": "2026-03-19", "close": 1.27, "volume": 31739.0}, {"date": "2026-03-20", "close": 1.2, "volume": 37583.0}, {"date": "2026-03-23", "close": 1.16, "volume": 18546.0}, {"date": "2026-03-24", "close": 1.19, "volume": 58108.0}, {"date": "2026-03-25", "close": 1.2399, "volume": 24961.0}, {"date": "2026-03-26", "close": 1.15, "volume": 152682.0}, {"date": "2026-03-27", "close": 1.23, "volume": 15915.0}, {"date": "2026-03-30", "close": 1.1479, "volume": 73078.0}, {"date": "2026-03-31", "close": 1.11, "volume": 5990.0}, {"date": "2026-04-01", "close": 1.16, "volume": 88346.0}, {"date": "2026-04-02", "close": 1.11, "volume": 9090.0}, {"date": "2026-04-06", "close": 1.13, "volume": 10647.0}, {"date": "2026-04-07", "close": 1.18, "volume": 9957.0}, {"date": "2026-04-08", "close": 1.16, "volume": 36831.0}, {"date": "2026-04-09", "close": 1.16, "volume": 1886.0}, {"date": "2026-04-10", "close": 1.13, "volume": 1833.0}, {"date": "2026-04-13", "close": 1.1134, "volume": 27435.0}, {"date": "2026-04-14", "close": 1.06, "volume": 9119.0}, {"date": "2026-04-15", "close": 1.12, "volume": 10431.0}, {"date": "2026-04-16", "close": 1.06, "volume": 26362.0}, {"date": "2026-04-17", "close": 1.0749, "volume": 14282.0}, {"date": "2026-04-20", "close": 1.0419, "volume": 12422.0}, {"date": "2026-04-21", "close": 1.02, "volume": 23130.0}, {"date": "2026-04-22", "close": 1.04, "volume": 4471.0}, {"date": "2026-04-23", "close": 1.03, "volume": 6771.0}, {"date": "2026-04-24", "close": 0.99, "volume": 2335.0}, {"date": "2026-04-27", "close": 1.0075, "volume": 7317.0}, {"date": "2026-04-28", "close": 0.95, "volume": 20370.0}, {"date": "2026-04-29", "close": 0.96, "volume": 6955.0}, {"date": "2026-04-30", "close": 1.0, "volume": 4158.0}, {"date": "2026-05-01", "close": 0.9409, "volume": 4432.0}, {"date": "2026-05-04", "close": 1.05, "volume": 7986.0}, {"date": "2026-05-05", "close": 1.01, "volume": 8268.0}, {"date": "2026-05-06", "close": 0.9826, "volume": 10295.0}, {"date": "2026-05-07", "close": 1.0, "volume": 4839.0}, {"date": "2026-05-08", "close": 0.9, "volume": 26481.0}, {"date": "2026-05-11", "close": 0.8321, "volume": 29169.0}, {"date": "2026-05-12", "close": 0.73, "volume": 13052.0}, {"date": "2026-05-13", "close": 0.71, "volume": 38711.0}, {"date": "2026-05-14", "close": 0.9, "volume": 99516.0}, {"date": "2026-05-15", "close": 0.79, "volume": 83322.0}, {"date": "2026-05-18", "close": 0.7035, "volume": 42281.0}, {"date": "2026-05-19", "close": 0.7369, "volume": 101821.0}, {"date": "2026-05-20", "close": 0.6936, "volume": 62651.0}, {"date": "2026-05-21", "close": 0.715, "volume": 13363.0}, {"date": "2026-05-22", "close": 0.6481, "volume": 59056.0}, {"date": "2026-05-26", "close": 0.66, "volume": 43650.0}, {"date": "2026-05-27", "close": 0.6924, "volume": 9862.0}, {"date": "2026-05-28", "close": 0.6907, "volume": 6971.0}, {"date": "2026-05-29", "close": 0.66, "volume": 36753.0}, {"date": "2026-06-01", "close": 0.66, "volume": 14311.0}, {"date": "2026-06-02", "close": 0.6121, "volume": 39569.0}, {"date": "2026-06-03", "close": 0.6449, "volume": 658098.0}, {"date": "2026-06-04", "close": 0.6111, "volume": 59277.0}, {"date": "2026-06-05", "close": 0.594, "volume": 140966.0}, {"date": "2026-06-08", "close": 0.6919, "volume": 160593.0}, {"date": "2026-06-09", "close": 0.6401, "volume": 7384.0}, {"date": "2026-06-10", "close": 0.6318, "volume": 5644.0}, {"date": "2026-06-11", "close": 0.6101, "volume": 4492.0}, {"date": "2026-06-12", "close": 0.64, "volume": 9194.0}, {"date": "2026-06-15", "close": 0.625, "volume": 9979.0}, {"date": "2026-06-16", "close": 0.645, "volume": 6400.0}, {"date": "2026-06-17", "close": 0.699, "volume": 58775.0}, {"date": "2026-06-18", "close": 0.6799, "volume": 6476.0}, {"date": "2026-06-22", "close": 0.6632, "volume": 9353.0}, {"date": "2026-06-23", "close": 1.01, "volume": 3321337.0}, {"date": "2026-06-24", "close": 0.8, "volume": 373307.0}, {"date": "2026-06-25", "close": 0.8924, "volume": 16910140.0}, {"date": "2026-06-26", "close": 0.87, "volume": 2331196.0}, {"date": "2026-06-29", "close": 0.8188, "volume": 304191.0}, {"date": "2026-06-30", "close": 0.79, "volume": 283564.0}, {"date": "2026-07-01", "close": 0.7071, "volume": 49092.0}, {"date": "2026-07-02", "close": 0.5709, "volume": 3362207.0}, {"date": "2026-07-06", "close": 0.59, "volume": 158594.0}, {"date": "2026-07-07", "close": 0.597, "volume": 1447185.0}, {"date": "2026-07-08", "close": 0.6402, "volume": 180648.0}, {"date": "2026-07-09", "close": 0.766, "volume": 636036.0}, {"date": "2026-07-10", "close": 0.79, "volume": 221718.0}, {"date": "2026-07-13", "close": 0.7802, "volume": 86177.0}, {"date": "2026-07-14", "close": 0.6639, "volume": 255734.0}, {"date": "2026-07-15", "close": 0.66, "volume": 26907.0}, {"date": "2026-07-16", "close": 0.6797, "volume": 32525.0}, {"date": "2026-07-17", "close": 0.6699, "volume": 21707.0}, {"date": "2026-07-20", "close": 0.5951, "volume": 48692.0}, {"date": "2026-07-21", "close": 0.6105, "volume": 13688.0}, {"date": "2026-07-22", "close": 0.57, "volume": 69652.0}, {"date": "2026-07-23", "close": 0.5361, "volume": 37661.0}, {"date": "2026-07-24", "close": 0.55, "volume": 27647.0}], "refreshing": true}