{"ticker": "XNDU", "overview": {"name": "Xanadu Quantum Technologies Limited - Class B Subordinate Voting 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": "XNDU", "has_prices": true, "as_of": "2026-09-23", "last": 5.33, "prev_close": 5.78, "change": -0.4500000000000002, "change_pct": -0.07785467128027684, "session_volume": 17790790.0, "vwap_5": 5.829609385427762, "vwap_20": 6.601539317246723, "vwap_60": 7.914793881852597, "vwap_250": 15.205773830183073, "high_52w": 48.89, "low_52w": 5.33, "avg_volume_20": 3863646.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002115172-26-000005", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Christian Weedbrook", "who_key": "Weedbrook Christian", "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": "Weedbrook Christian moves to a 20.2% activist stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/2115172/0002115172-26-000005-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "13DG-0001834268-26-000009", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Dipender Saluja", "who_key": "Saluja Dipender", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Saluja Dipender raises a passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1834268/0001834268-26-000009-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "13DG-0001104659-26-077858", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": null, "country": "", "headline": "MILLENNIUM MANAGEMENT LLC takes a 0.2% passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-077858-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199672}, {"id": "13DG-0002048251-26-003780", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Polar Asset Management Partners Inc. moves to a 4.6% passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003780-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-209495", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Radical Ventures Fund II (International), L.P.", "who_key": "Radical Ventures Fund II (International), L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Radical Ventures Fund II (International), L.P. takes a 21.56% passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1981717/0001193125-26-209495-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0000912282-26-000669", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MMCAP International Inc. SPC raises a passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000669-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}, {"id": "13DG-0001123292-26-000593", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Lockheed Martin Investment Management Co", "who_key": "LOCKHEED MARTIN INVESTMENT MANAGEMENT CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "LOCKHEED MARTIN INVESTMENT MANAGEMENT CO takes a 5.1% passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/897599/0001123292-26-000593-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0000912282-26-000566", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MMCAP International Inc. SPC crosses 5% of XNDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000566-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299032}, {"id": "13DG-0001193125-26-148240", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Georgian Partners Growth Fund (International) IV, LP", "who_key": "Georgian Partners Growth Fund (International) IV, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Georgian Partners Growth Fund (International) IV, LP takes an activist stake in XNDU \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1728358/0001193125-26-148240-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300472}, {"id": "13DG-0001062993-26-001889", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Omers Administration Corp", "who_key": "OMERS ADMINISTRATION Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OMERS ADMINISTRATION Corp crosses 5% of XNDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1053321/0001062993-26-001889-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300472}, {"id": "13DG-0000929638-26-001421", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GIC Private Ltd crosses 5% of XNDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936828/0000929638-26-001421-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301912}, {"id": "13DG-0002115172-26-000002", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Christian Weedbrook", "who_key": "Weedbrook Christian", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Weedbrook Christian takes an activist stake in XNDU \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2115172/0002115172-26-000002-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}, {"id": "13DG-0001193125-26-140263", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Bessemer Venture Partners XI Institutional L.P.", "who_key": "Bessemer Venture Partners XI Institutional L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Bessemer Venture Partners XI Institutional L.P. crosses 5% of XNDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1847278/0001193125-26-140263-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}, {"id": "13DG-0001834268-26-000004", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Dipender Saluja", "who_key": "Saluja Dipender", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Saluja Dipender crosses 5% of XNDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1834268/0001834268-26-000004-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}], "recent_buys": [], "institutional": [{"id": "13DG-0002115172-26-000005", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Christian Weedbrook", "who_key": "Weedbrook Christian", "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": "Weedbrook Christian moves to a 20.2% activist stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/2115172/0002115172-26-000005-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "13DG-0001834268-26-000009", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Dipender Saluja", "who_key": "Saluja Dipender", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Saluja Dipender raises a passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1834268/0001834268-26-000009-index.htm", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57112}, {"id": "13DG-0001104659-26-077858", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Millennium Management LLC", "who_key": "MILLENNIUM MANAGEMENT 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": null, "country": "", "headline": "MILLENNIUM MANAGEMENT LLC takes a 0.2% passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1273087/0001104659-26-077858-index.htm", "trade_date": "2026-06-25", "timestamp": "2026-06-17", "mins": 199672}, {"id": "13DG-0002048251-26-003780", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Polar Asset Management Partners Inc.", "who_key": "Polar Asset Management Partners Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Polar Asset Management Partners Inc. moves to a 4.6% passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1326389/0002048251-26-003780-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247192}, {"id": "13DG-0001193125-26-209495", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Radical Ventures Fund II (International), L.P.", "who_key": "Radical Ventures Fund II (International), L.P.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "Radical Ventures Fund II (International), L.P. takes a 21.56% passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1981717/0001193125-26-209495-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260152}, {"id": "13DG-0000912282-26-000669", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MMCAP International Inc. SPC raises a passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000669-index.htm", "trade_date": "2026-05-05", "timestamp": "2026-05-05", "mins": 261592}, {"id": "13DG-0001123292-26-000593", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Lockheed Martin Investment Management Co", "who_key": "LOCKHEED MARTIN INVESTMENT MANAGEMENT CO", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "LOCKHEED MARTIN INVESTMENT MANAGEMENT CO takes a 5.1% passive stake in XNDU", "source_url": "https://www.sec.gov/Archives/edgar/data/897599/0001123292-26-000593-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 263032}, {"id": "13DG-0000912282-26-000566", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Mmcap International Inc. SPC", "who_key": "MMCAP International Inc. SPC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "MMCAP International Inc. SPC crosses 5% of XNDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1304857/0000912282-26-000566-index.htm", "trade_date": "2026-04-09", "timestamp": "2026-04-09", "mins": 299032}, {"id": "13DG-0001193125-26-148240", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Georgian Partners Growth Fund (International) IV, LP", "who_key": "Georgian Partners Growth Fund (International) IV, LP", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Georgian Partners Growth Fund (International) IV, LP takes an activist stake in XNDU \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/1728358/0001193125-26-148240-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300472}, {"id": "13DG-0001062993-26-001889", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Omers Administration Corp", "who_key": "OMERS ADMINISTRATION Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "OMERS ADMINISTRATION Corp crosses 5% of XNDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1053321/0001062993-26-001889-index.htm", "trade_date": "2026-04-08", "timestamp": "2026-04-08", "mins": 300472}, {"id": "13DG-0000929638-26-001421", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "GIC Private Ltd", "who_key": "GIC Private Ltd", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "", "headline": "GIC Private Ltd crosses 5% of XNDU (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/936828/0000929638-26-001421-index.htm", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301912}, {"id": "13DG-0002115172-26-000002", "src": "13DG", "ticker": "XNDU", "cik": "2097163", "company": "Xanadu Quantum Technologies Ltd", "company_raw": "Xanadu Quantum Technologies Ltd", "who": "Christian Weedbrook", "who_key": "Weedbrook Christian", "role": "Substantial holder \u00b7 13D", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": null, "country": "", "headline": "Weedbrook Christian takes an activist stake in XNDU \u2014 a 13D lands", "source_url": "https://www.sec.gov/Archives/edgar/data/2115172/0002115172-26-000002-index.htm", "trade_date": "2026-04-02", "timestamp": "2026-04-02", "mins": 309112}], "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": "Xanadu Quantum Technologies Limited - Class B Subordinate Voting Shares", "new_value": "Xanadu Quantum Technologies Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002097163", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002097163", "applied": 1, "detected_at": "2026-10-28T17:07:39.109512"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "XNDU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-05-19", "close": 9.9, "volume": 1416804.0}, {"date": "2025-05-20", "close": 9.91, "volume": 230965.0}, {"date": "2025-05-21", "close": 9.9, "volume": 912827.0}, {"date": "2025-05-22", "close": 9.915, "volume": 878595.0}, {"date": "2025-05-23", "close": 9.905, "volume": 40116.0}, {"date": "2025-05-27", "close": 9.9035, "volume": 444.0}, {"date": "2025-05-28", "close": 9.91, "volume": 45241.0}, {"date": "2025-05-29", "close": 9.91, "volume": 202671.0}, {"date": "2025-05-30", "close": 9.91, "volume": 20124.0}, {"date": "2025-06-02", "close": 9.94, "volume": 135882.0}, {"date": "2025-06-03", "close": 9.935, "volume": 1218.0}, {"date": "2025-06-04", "close": 9.975, "volume": 299412.0}, {"date": "2025-06-05", "close": 9.96, "volume": 189668.0}, {"date": "2025-06-06", "close": 9.98, "volume": 163167.0}, {"date": "2025-06-09", "close": 9.975, "volume": 11893.0}, {"date": "2025-06-10", "close": 9.97, "volume": 16296.0}, {"date": "2025-06-11", "close": 10.0, "volume": 196908.0}, {"date": "2025-06-12", "close": 10.01, "volume": 1879.0}, {"date": "2025-06-13", "close": 10.01, "volume": 639.0}, {"date": "2025-06-16", "close": 10.02, "volume": 181401.0}, {"date": "2025-06-17", "close": 10.02, "volume": 164.0}, {"date": "2025-06-18", "close": 10.02, "volume": null}, {"date": "2025-06-20", "close": 10.05, "volume": 200949.0}, {"date": "2025-06-23", "close": 10.075, "volume": 381964.0}, {"date": "2025-06-24", "close": 10.095, "volume": 160212.0}, {"date": "2025-06-25", "close": 10.065, "volume": 66759.0}, {"date": "2025-06-26", "close": 10.06, "volume": 16907.0}, {"date": "2025-06-27", "close": 10.07, "volume": 526.0}, {"date": "2025-06-30", "close": 10.07, "volume": 26860.0}, {"date": "2025-07-01", "close": 10.06, "volume": 1392.0}, {"date": "2025-07-02", "close": 10.02, "volume": 7370.0}, {"date": "2025-07-03", "close": 10.0464, "volume": 335.0}, {"date": "2025-07-07", "close": 10.03, "volume": 4076.0}, {"date": "2025-07-08", "close": 10.01, "volume": 13026.0}, {"date": "2025-07-09", "close": 10.05, "volume": 2046.0}, {"date": "2025-07-10", "close": 10.03, "volume": 44968.0}, {"date": "2025-07-11", "close": 10.02, "volume": 6058.0}, {"date": "2025-07-14", "close": 9.99, "volume": 6740.0}, {"date": "2025-07-15", "close": 9.98, "volume": 14688.0}, {"date": "2025-07-16", "close": 10.0, "volume": 7626.0}, {"date": "2025-07-17", "close": 10.01, "volume": 3070.0}, {"date": "2025-07-18", "close": 10.04, "volume": 5872.0}, {"date": "2025-07-21", "close": 10.04, "volume": null}, {"date": "2025-07-22", "close": 10.02, "volume": 2206.0}, {"date": "2025-07-23", "close": 10.04, "volume": 1695.0}, {"date": "2025-07-24", "close": 10.04, "volume": null}, {"date": "2025-07-25", "close": 10.05, "volume": 10849.0}, {"date": "2025-07-28", "close": 10.045, "volume": 1727.0}, {"date": "2025-07-29", "close": 10.0475, "volume": 1111.0}, {"date": "2025-07-30", "close": 10.0475, "volume": 10978.0}, {"date": "2025-07-31", "close": 10.07, "volume": 31821.0}, {"date": "2025-08-01", "close": 10.1, "volume": 16131.0}, {"date": "2025-08-04", "close": 10.07, "volume": 2035.0}, {"date": "2025-08-05", "close": 10.07, "volume": 2225.0}, {"date": "2025-08-06", "close": 10.07, "volume": 2817.0}, {"date": "2025-08-07", "close": 10.08, "volume": 17282.0}, {"date": "2025-08-08", "close": 10.065, "volume": 13152.0}, {"date": "2025-08-11", "close": 10.05, "volume": 588117.0}, {"date": "2025-08-12", "close": 10.045, "volume": 138488.0}, {"date": "2025-08-13", "close": 10.045, "volume": 19955.0}, {"date": "2025-08-14", "close": 10.032, "volume": 18372.0}, {"date": "2025-08-15", "close": 10.03, "volume": 16602.0}, {"date": "2025-08-18", "close": 10.03, "volume": 16511.0}, {"date": "2025-08-19", "close": 10.04, "volume": 272339.0}, {"date": "2025-08-20", "close": 10.045, "volume": 123145.0}, {"date": "2025-08-21", "close": 10.04, "volume": 35651.0}, {"date": "2025-08-22", "close": 10.04, "volume": 24908.0}, {"date": "2025-08-25", "close": 10.08, "volume": 36047.0}, {"date": "2025-08-26", "close": 10.03, "volume": 16826.0}, {"date": "2025-08-27", "close": 10.04, "volume": 308410.0}, {"date": "2025-08-28", "close": 10.03, "volume": 11501.0}, {"date": "2025-08-29", "close": 10.035, "volume": 6496.0}, {"date": "2025-09-02", "close": 10.035, "volume": 5704.0}, {"date": "2025-09-03", "close": 10.03, "volume": 10481.0}, {"date": "2025-09-04", "close": 10.015, "volume": 172526.0}, {"date": "2025-09-05", "close": 10.03, "volume": 28205.0}, {"date": "2025-09-08", "close": 10.03, "volume": null}, {"date": "2025-09-09", "close": 10.02, "volume": 19557.0}, {"date": "2025-09-10", "close": 10.0169, "volume": 3520.0}, {"date": "2025-09-11", "close": 10.01, "volume": 15040.0}, {"date": "2025-09-12", "close": 10.02, "volume": 50419.0}, {"date": "2025-09-15", "close": 10.02, "volume": 11708.0}, {"date": "2025-09-16", "close": 10.05, "volume": 11202.0}, {"date": "2025-09-17", "close": 10.05, "volume": null}, {"date": "2025-09-18", "close": 10.03, "volume": 12166.0}, {"date": "2025-09-19", "close": 10.045, "volume": 544.0}, {"date": "2025-09-22", "close": 10.045, "volume": null}, {"date": "2025-09-23", "close": 10.03, "volume": 26417.0}, {"date": "2025-09-24", "close": 10.04, "volume": 21723.0}, {"date": "2025-09-25", "close": 10.15, "volume": 145649.0}, {"date": "2025-09-26", "close": 10.21, "volume": 132089.0}, {"date": "2025-09-29", "close": 10.13, "volume": 10212.0}, {"date": "2025-09-30", "close": 10.14, "volume": 13709.0}, {"date": "2025-10-01", "close": 10.11, "volume": 40221.0}, {"date": "2025-10-02", "close": 10.11, "volume": null}, {"date": "2025-10-03", "close": 10.14, "volume": 16065.0}, {"date": "2025-10-06", "close": 10.2, "volume": 1159793.0}, {"date": "2025-10-07", "close": 10.24, "volume": 128316.0}, {"date": "2025-10-08", "close": 10.24, "volume": 29421.0}, {"date": "2025-10-09", "close": 10.24, "volume": 26246.0}, {"date": "2025-10-10", "close": 10.235, "volume": 27714.0}, {"date": "2025-10-13", "close": 10.28, "volume": 51774.0}, {"date": "2025-10-14", "close": 10.35, "volume": 278688.0}, {"date": "2025-10-15", "close": 10.47, "volume": 83375.0}, {"date": "2025-10-16", "close": 10.5, "volume": 276039.0}, {"date": "2025-10-17", "close": 10.57, "volume": 38092.0}, {"date": "2025-10-20", "close": 10.675, "volume": 97440.0}, {"date": "2025-10-21", "close": 10.95, "volume": 456304.0}, {"date": "2025-10-22", "close": 10.93, "volume": 217894.0}, {"date": "2025-10-23", "close": 10.9, "volume": 128974.0}, {"date": "2025-10-24", "close": 11.0, "volume": 313333.0}, {"date": "2025-10-27", "close": 11.05, "volume": 245598.0}, {"date": "2025-10-28", "close": 11.05, "volume": 93579.0}, {"date": "2025-10-29", "close": 11.12, "volume": 451730.0}, {"date": "2025-10-30", "close": 11.17, "volume": 189686.0}, {"date": "2025-10-31", "close": 11.1556, "volume": 1183030.0}, {"date": "2025-11-03", "close": 12.47, "volume": 6930670.0}, {"date": "2025-11-04", "close": 12.85, "volume": 1292932.0}, {"date": "2025-11-05", "close": 12.95, "volume": 1155306.0}, {"date": "2025-11-06", "close": 12.48, "volume": 628775.0}, {"date": "2025-11-07", "close": 12.48, "volume": 648933.0}, {"date": "2025-11-10", "close": 12.45, "volume": 473793.0}, {"date": "2025-11-11", "close": 12.57, "volume": 1295588.0}, {"date": "2025-11-12", "close": 12.74, "volume": 568128.0}, {"date": "2025-11-13", "close": 12.0, "volume": 851137.0}, {"date": "2025-11-14", "close": 11.86, "volume": 402788.0}, {"date": "2025-11-17", "close": 11.63, "volume": 533482.0}, {"date": "2025-11-18", "close": 11.73, "volume": 761009.0}, {"date": "2025-11-19", "close": 11.45, "volume": 713431.0}, {"date": "2025-11-20", "close": 10.97, "volume": 1163361.0}, {"date": "2025-11-21", "close": 11.235, "volume": 592405.0}, {"date": "2025-11-24", "close": 11.4, "volume": 298157.0}, {"date": "2025-11-25", "close": 11.32, "volume": 213170.0}, {"date": "2025-11-26", "close": 11.31, "volume": 155995.0}, {"date": "2025-11-28", "close": 11.45, "volume": 291062.0}, {"date": "2025-12-01", "close": 11.17, "volume": 280568.0}, {"date": "2025-12-02", "close": 11.255, "volume": 212483.0}, {"date": "2025-12-03", "close": 11.25, "volume": 300613.0}, {"date": "2025-12-04", "close": 11.5, "volume": 1030384.0}, {"date": "2025-12-05", "close": 11.2, "volume": 287053.0}, {"date": "2025-12-08", "close": 11.11, "volume": 380769.0}, {"date": "2025-12-09", "close": 10.97, "volume": 253739.0}, {"date": "2025-12-10", "close": 10.88, "volume": 394276.0}, {"date": "2025-12-11", "close": 10.96, "volume": 254306.0}, {"date": "2025-12-12", "close": 10.92, "volume": 158111.0}, {"date": "2025-12-15", "close": 11.015, "volume": 403453.0}, {"date": "2025-12-16", "close": 10.86, "volume": 125486.0}, {"date": "2025-12-17", "close": 10.78, "volume": 231907.0}, {"date": "2025-12-18", "close": 10.75, "volume": 75045.0}, {"date": "2025-12-19", "close": 10.81, "volume": 154954.0}, {"date": "2025-12-22", "close": 10.95, "volume": 1226497.0}, {"date": "2025-12-23", "close": 11.02, "volume": 830080.0}, {"date": "2025-12-24", "close": 10.99, "volume": 298299.0}, {"date": "2025-12-26", "close": 10.87, "volume": 201444.0}, {"date": "2025-12-29", "close": 10.88, "volume": 229693.0}, {"date": "2025-12-30", "close": 10.83, "volume": 472380.0}, {"date": "2025-12-31", "close": 10.77, "volume": 73271.0}, {"date": "2026-01-02", "close": 10.89, "volume": 224090.0}, {"date": "2026-01-05", "close": 11.02, "volume": 682735.0}, {"date": "2026-01-06", "close": 10.9, "volume": 357741.0}, {"date": "2026-01-07", "close": 10.88, "volume": 376577.0}, {"date": "2026-01-08", "close": 11.02, "volume": 386847.0}, {"date": "2026-01-09", "close": 11.13, "volume": 481091.0}, {"date": "2026-01-12", "close": 11.21, "volume": 197692.0}, {"date": "2026-01-13", "close": 11.31, "volume": 491343.0}, {"date": "2026-01-14", "close": 11.21, "volume": 285928.0}, {"date": "2026-01-15", "close": 11.23, "volume": 178123.0}, {"date": "2026-01-16", "close": 11.29, "volume": 230512.0}, {"date": "2026-01-20", "close": 11.13, "volume": 218075.0}, {"date": "2026-01-21", "close": 11.0, "volume": 256916.0}, {"date": "2026-01-22", "close": 11.11, "volume": 305909.0}, {"date": "2026-01-23", "close": 11.0, "volume": 219866.0}, {"date": "2026-01-26", "close": 10.95, "volume": 180515.0}, {"date": "2026-01-27", "close": 10.87, "volume": 279500.0}, {"date": "2026-01-28", "close": 10.74, "volume": 241824.0}, {"date": "2026-01-29", "close": 10.63, "volume": 430065.0}, {"date": "2026-01-30", "close": 10.62, "volume": 257948.0}, {"date": "2026-02-02", "close": 10.55, "volume": 299842.0}, {"date": "2026-02-03", "close": 10.6, "volume": 321322.0}, {"date": "2026-02-04", "close": 10.51, "volume": 406512.0}, {"date": "2026-02-05", "close": 10.4, "volume": 561576.0}, {"date": "2026-02-06", "close": 10.42, "volume": 421318.0}, {"date": "2026-02-09", "close": 10.41, "volume": 186215.0}, {"date": "2026-02-10", "close": 10.56, "volume": 390804.0}, {"date": "2026-02-11", "close": 10.55, "volume": 249615.0}, {"date": "2026-02-12", "close": 10.48, "volume": 443922.0}, {"date": "2026-02-13", "close": 10.5, "volume": 229864.0}, {"date": "2026-02-17", "close": 10.5, "volume": 392930.0}, {"date": "2026-02-18", "close": 10.45, "volume": 219906.0}, {"date": "2026-02-19", "close": 10.46, "volume": 79026.0}, {"date": "2026-02-20", "close": 10.41, "volume": 97332.0}, {"date": "2026-02-23", "close": 10.41, "volume": 47375.0}, {"date": "2026-02-24", "close": 10.4, "volume": 138729.0}, {"date": "2026-02-25", "close": 10.4, "volume": 240668.0}, {"date": "2026-02-26", "close": 10.43, "volume": 414697.0}, {"date": "2026-02-27", "close": 10.37, "volume": 253674.0}, {"date": "2026-03-02", "close": 10.32, "volume": 410751.0}, {"date": "2026-03-03", "close": 10.3, "volume": 1629384.0}, {"date": "2026-03-04", "close": 10.3, "volume": 1815772.0}, {"date": "2026-03-05", "close": 10.3, "volume": 243624.0}, {"date": "2026-03-06", "close": 10.29, "volume": 530726.0}, {"date": "2026-03-09", "close": 10.28, "volume": 554575.0}, {"date": "2026-03-10", "close": 10.28, "volume": 279976.0}, {"date": "2026-03-11", "close": 10.28, "volume": 378193.0}, {"date": "2026-03-12", "close": 10.28, "volume": 2103451.0}, {"date": "2026-03-13", "close": 10.28, "volume": 261005.0}, {"date": "2026-03-16", "close": 9.55, "volume": 811579.0}, {"date": "2026-03-17", "close": 8.56, "volume": 349971.0}, {"date": "2026-03-18", "close": 8.17, "volume": 200521.0}, {"date": "2026-03-19", "close": 7.5, "volume": 333819.0}, {"date": "2026-03-20", "close": 8.33, "volume": 308248.0}, {"date": "2026-03-23", "close": 8.01, "volume": 199422.0}, {"date": "2026-03-24", "close": 8.89, "volume": 217325.0}, {"date": "2026-03-25", "close": 8.96, "volume": 227881.0}, {"date": "2026-03-26", "close": 9.72, "volume": 636745.0}, {"date": "2026-03-27", "close": 11.5, "volume": 3010825.0}, {"date": "2026-03-30", "close": 7.83, "volume": 906318.0}, {"date": "2026-03-31", "close": 7.66, "volume": 1072954.0}, {"date": "2026-04-01", "close": 7.5, "volume": 842792.0}, {"date": "2026-04-02", "close": 8.39, "volume": 684283.0}, {"date": "2026-04-06", "close": 8.11, "volume": 331618.0}, {"date": "2026-04-07", "close": 7.47, "volume": 392989.0}, {"date": "2026-04-08", "close": 7.53, "volume": 373775.0}, {"date": "2026-04-09", "close": 7.65, "volume": 294009.0}, {"date": "2026-04-10", "close": 8.96, "volume": 784397.0}, {"date": "2026-04-13", "close": 11.49, "volume": 2181042.0}, {"date": "2026-04-14", "close": 14.83, "volume": 3400884.0}, {"date": "2026-04-15", "close": 25.18, "volume": 9175941.0}, {"date": "2026-04-16", "close": 32.67, "volume": 16978350.0}, {"date": "2026-04-17", "close": 30.2, "volume": 8572114.0}, {"date": "2026-04-20", "close": 27.63, "volume": 2510611.0}, {"date": "2026-04-21", "close": 22.9, "volume": 3646781.0}, {"date": "2026-04-22", "close": 34.75, "volume": 7387070.0}, {"date": "2026-04-23", "close": 28.85, "volume": 3526375.0}, {"date": "2026-04-24", "close": 30.95, "volume": 3650253.0}, {"date": "2026-04-27", "close": 28.68, "volume": 2209019.0}, {"date": "2026-04-28", "close": 27.7, "volume": 1776206.0}, {"date": "2026-04-29", "close": 27.9, "volume": 1284343.0}, {"date": "2026-04-30", "close": 29.1, "volume": 2158017.0}, {"date": "2026-05-01", "close": 36.12, "volume": 4307000.0}, {"date": "2026-05-04", "close": 13.99, "volume": 49393470.0}, {"date": "2026-05-05", "close": 13.5, "volume": 8901138.0}, {"date": "2026-05-06", "close": 14.76, "volume": 10505780.0}, {"date": "2026-05-07", "close": 17.38, "volume": 19924570.0}, {"date": "2026-05-08", "close": 15.71, "volume": 11581460.0}, {"date": "2026-05-11", "close": 14.775, "volume": 7854789.0}, {"date": "2026-05-12", "close": 14.15, "volume": 4342303.0}, {"date": "2026-05-13", "close": 14.89, "volume": 4949801.0}, {"date": "2026-05-14", "close": 15.13, "volume": 4183926.0}, {"date": "2026-05-15", "close": 13.6, "volume": 4892554.0}, {"date": "2026-05-18", "close": 12.16, "volume": 4088320.0}, {"date": "2026-05-19", "close": 11.72, "volume": 2858020.0}, {"date": "2026-05-20", "close": 14.13, "volume": 8089708.0}, {"date": "2026-05-21", "close": 14.45, "volume": 8811871.0}, {"date": "2026-05-22", "close": 15.18, "volume": 8401522.0}, {"date": "2026-05-26", "close": 17.84, "volume": 10498750.0}, {"date": "2026-05-27", "close": 17.2, "volume": 7061872.0}, {"date": "2026-05-28", "close": 17.32, "volume": 5457477.0}, {"date": "2026-05-29", "close": 16.17, "volume": 3716633.0}, {"date": "2026-06-01", "close": 16.1, "volume": 3378609.0}, {"date": "2026-06-02", "close": 16.93, "volume": 3652797.0}, {"date": "2026-06-03", "close": 14.8, "volume": 5310089.0}, {"date": "2026-06-04", "close": 14.46, "volume": 2342001.0}, {"date": "2026-06-05", "close": 12.9, "volume": 4175903.0}, {"date": "2026-06-08", "close": 13.07, "volume": 2151975.0}, {"date": "2026-06-09", "close": 12.0, "volume": 3279343.0}, {"date": "2026-06-10", "close": 11.76, "volume": 1984647.0}, {"date": "2026-06-11", "close": 12.46, "volume": 2328626.0}, {"date": "2026-06-12", "close": 11.79, "volume": 2133864.0}, {"date": "2026-06-15", "close": 13.94, "volume": 7057451.0}, {"date": "2026-06-16", "close": 13.37, "volume": 3897527.0}, {"date": "2026-06-17", "close": 13.57, "volume": 3996648.0}, {"date": "2026-06-18", "close": 13.37, "volume": 9244628.0}, {"date": "2026-06-22", "close": 12.54, "volume": 3764918.0}, {"date": "2026-06-23", "close": 12.23, "volume": 3281749.0}, {"date": "2026-06-24", "close": 11.8, "volume": 1813793.0}, {"date": "2026-06-25", "close": 12.21, "volume": 2095247.0}, {"date": "2026-06-26", "close": 11.18, "volume": 4180594.0}, {"date": "2026-06-29", "close": 11.02, "volume": 2879748.0}, {"date": "2026-06-30", "close": 11.85, "volume": 2962453.0}, {"date": "2026-07-01", "close": 11.85, "volume": 1973100.0}, {"date": "2026-07-02", "close": 11.62, "volume": 2036002.0}, {"date": "2026-07-06", "close": 11.78, "volume": 1486368.0}, {"date": "2026-07-07", "close": 11.3, "volume": 1533676.0}, {"date": "2026-07-08", "close": 11.21, "volume": 1012610.0}, {"date": "2026-07-09", "close": 11.27, "volume": 1303594.0}, {"date": "2026-07-10", "close": 11.17, "volume": 936528.0}, {"date": "2026-07-13", "close": 10.5, "volume": 1159838.0}, {"date": "2026-07-14", "close": 11.1, "volume": 987919.0}, {"date": "2026-07-15", "close": 10.86, "volume": 955917.0}, {"date": "2026-07-16", "close": 10.18, "volume": 1088491.0}, {"date": "2026-07-17", "close": 9.99, "volume": 1752444.0}, {"date": "2026-07-20", "close": 10.84, "volume": 1403709.0}, {"date": "2026-07-21", "close": 10.92, "volume": 901402.0}, {"date": "2026-07-22", "close": 11.05, "volume": 802395.0}, {"date": "2026-07-23", "close": 10.75, "volume": 598368.0}, {"date": "2026-07-24", "close": 10.28, "volume": 833232.0}, {"date": "2026-07-27", "close": 10.2, "volume": 1126106.0}, {"date": "2026-07-28", "close": 10.02, "volume": 1111774.0}, {"date": "2026-07-29", "close": 9.75, "volume": 988174.0}, {"date": "2026-07-30", "close": 11.02, "volume": 1284507.0}, {"date": "2026-07-31", "close": 10.76, "volume": 1010595.0}, {"date": "2026-08-03", "close": 11.31, "volume": 879337.0}, {"date": "2026-08-04", "close": 11.6, "volume": 1290680.0}, {"date": "2026-08-05", "close": 11.45, "volume": 834016.0}, {"date": "2026-08-06", "close": 10.39, "volume": 1094037.0}, {"date": "2026-08-07", "close": 11.0, "volume": 707776.0}, {"date": "2026-08-10", "close": 10.55, "volume": 1055322.0}, {"date": "2026-08-11", "close": 10.34, "volume": 595909.0}, {"date": "2026-08-12", "close": 10.62, "volume": 812071.0}, {"date": "2026-08-13", "close": 10.78, "volume": 1022015.0}, {"date": "2026-08-14", "close": 11.53, "volume": 1338375.0}, {"date": "2026-08-17", "close": 11.25, "volume": 778755.0}, {"date": "2026-08-18", "close": 10.46, "volume": 1058482.0}, {"date": "2026-08-19", "close": 10.37, "volume": 837350.0}, {"date": "2026-08-20", "close": 10.11, "volume": 815691.0}, {"date": "2026-08-21", "close": 10.95, "volume": 3809988.0}, {"date": "2026-08-24", "close": 10.45, "volume": 953212.0}, {"date": "2026-08-25", "close": 10.62, "volume": 709292.0}, {"date": "2026-08-26", "close": 10.26, "volume": 696853.0}, {"date": "2026-08-27", "close": 10.38, "volume": 831006.0}, {"date": "2026-08-28", "close": 10.51, "volume": 1665179.0}, {"date": "2026-08-31", "close": 10.76, "volume": 3753348.0}, {"date": "2026-09-01", "close": 9.93, "volume": 1959919.0}, {"date": "2026-09-02", "close": 9.94, "volume": 2423367.0}, {"date": "2026-09-03", "close": 10.02, "volume": 1116246.0}, {"date": "2026-09-04", "close": 9.72, "volume": 1085256.0}, {"date": "2026-09-08", "close": 9.59, "volume": 1224630.0}, {"date": "2026-09-09", "close": 9.05, "volume": 2093982.0}, {"date": "2026-09-10", "close": 8.98, "volume": 1084178.0}, {"date": "2026-09-11", "close": 8.62, "volume": 1831220.0}, {"date": "2026-09-14", "close": 8.02, "volume": 1962343.0}, {"date": "2026-09-15", "close": 7.8, "volume": 1754385.0}, {"date": "2026-09-16", "close": 7.5, "volume": 1740938.0}, {"date": "2026-09-17", "close": 7.66, "volume": 1799090.0}, {"date": "2026-09-18", "close": 7.42, "volume": 2462209.0}, {"date": "2026-09-21", "close": 7.37, "volume": 2227340.0}, {"date": "2026-09-22", "close": 5.78, "volume": 35304600.0}, {"date": "2026-09-23", "close": 5.33, "volume": 17790790.0}], "refreshing": true}