{"ticker": "GVH", "overview": {"name": "Globavend Holdings Limited - Ord 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": "GVH", "has_prices": true, "as_of": "2026-09-18", "last": 1.29, "prev_close": 1.38, "change": -0.08999999999999986, "change_pct": -0.06521739130434773, "session_volume": 122365.0, "vwap_5": 1.2746179109751525, "vwap_20": 1.2338682188030021, "vwap_60": 2.248556173435666, "vwap_250": 1.9475218637010552, "high_52w": 5.98, "low_52w": 0.88, "avg_volume_20": 431761.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-037666", "src": "13DG", "ticker": "GVH", "cik": "1978527", "company": "Globavend Holdings Ltd", "company_raw": "Globavend Holdings Ltd", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital 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": null, "country": "", "headline": "Ayrton Capital LLC raises a passive stake in GVH", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037666-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001213900-26-053574", "src": "13DG", "ticker": "GVH", "cik": "1978527", "company": "Globavend Holdings Ltd", "company_raw": "Globavend Holdings Ltd", "who": "Central Master Enterprises Ltd", "who_key": "Central Master Enterprises Ltd", "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": "Central Master Enterprises Ltd takes a 2.5% activist stake in GVH", "source_url": "https://www.sec.gov/Archives/edgar/data/2132636/0001213900-26-053574-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-037666", "src": "13DG", "ticker": "GVH", "cik": "1978527", "company": "Globavend Holdings Ltd", "company_raw": "Globavend Holdings Ltd", "who": "Ayrton Capital LLC", "who_key": "Ayrton Capital 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": null, "country": "", "headline": "Ayrton Capital LLC raises a passive stake in GVH", "source_url": "https://www.sec.gov/Archives/edgar/data/1698148/0001493152-26-037666-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117526}, {"id": "13DG-0001213900-26-053574", "src": "13DG", "ticker": "GVH", "cik": "1978527", "company": "Globavend Holdings Ltd", "company_raw": "Globavend Holdings Ltd", "who": "Central Master Enterprises Ltd", "who_key": "Central Master Enterprises Ltd", "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": "Central Master Enterprises Ltd takes a 2.5% activist stake in GVH", "source_url": "https://www.sec.gov/Archives/edgar/data/2132636/0001213900-26-053574-index.htm", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257206}], "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": "Globavend Holdings Limited - Ord Shares", "new_value": "Globavend Holdings Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001978527", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001978527", "applied": 1, "detected_at": "2026-10-25T02:43:57.125586"}, {"action": "SPLIT", "reason": null, "counterparty": null, "old_value": "2.9300", "new_value": "1.4400", "effective": "2025-12-31", "evidence": "GVH moved 2:1 in one session on 2025-12-31 \u2014 a clean 2:1 ratio. Share volume stepped by the same factor, which is what a split looks like; series purged for a clean refetch.", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:25.279271"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "GVH", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-11-08", "close": 516.0, "volume": 13592.0}, {"date": "2023-11-09", "close": 368.0, "volume": 12031.0}, {"date": "2023-11-10", "close": 378.0, "volume": 3469.0}, {"date": "2023-11-13", "close": 396.0, "volume": 1898.0}, {"date": "2023-11-14", "close": 382.0, "volume": 792.0}, {"date": "2023-11-15", "close": 326.0, "volume": 1140.0}, {"date": "2023-11-16", "close": 322.0, "volume": 996.0}, {"date": "2023-11-17", "close": 320.0, "volume": 461.0}, {"date": "2023-11-20", "close": 322.0, "volume": 206.0}, {"date": "2023-11-21", "close": 306.0, "volume": 175.0}, {"date": "2023-11-22", "close": 296.0, "volume": 286.0}, {"date": "2023-11-24", "close": 301.88, "volume": 312.0}, {"date": "2023-11-27", "close": 296.0, "volume": 157.0}, {"date": "2023-11-28", "close": 294.0, "volume": 158.0}, {"date": "2023-11-29", "close": 286.02, "volume": 219.0}, {"date": "2023-11-30", "close": 246.0, "volume": 468.0}, {"date": "2023-12-01", "close": 262.0, "volume": 307.0}, {"date": "2023-12-04", "close": 269.9, "volume": 182.0}, {"date": "2023-12-05", "close": 258.0, "volume": 225.0}, {"date": "2023-12-06", "close": 268.0, "volume": 667.0}, {"date": "2023-12-07", "close": 264.0, "volume": 237.0}, {"date": "2023-12-08", "close": 250.0, "volume": 173.0}, {"date": "2023-12-11", "close": 239.0, "volume": 257.0}, {"date": "2023-12-12", "close": 220.0, "volume": 180.0}, {"date": "2023-12-13", "close": 220.0, "volume": 184.0}, {"date": "2023-12-14", "close": 222.0, "volume": 36.0}, {"date": "2023-12-15", "close": 216.0, "volume": 243.0}, {"date": "2023-12-18", "close": 206.0, "volume": 146.0}, {"date": "2023-12-19", "close": 216.0, "volume": 128.0}, {"date": "2023-12-20", "close": 224.0, "volume": 97.0}, {"date": "2023-12-21", "close": 216.0, "volume": 35.0}, {"date": "2023-12-22", "close": 222.0, "volume": 55.0}, {"date": "2023-12-26", "close": 260.0, "volume": 403.0}, {"date": "2023-12-27", "close": 284.0, "volume": 2080.0}, {"date": "2023-12-28", "close": 307.0, "volume": 298.0}, {"date": "2023-12-29", "close": 315.04, "volume": 669.0}, {"date": "2024-01-02", "close": 330.02, "volume": 895.0}, {"date": "2024-01-03", "close": 303.8, "volume": 486.0}, {"date": "2024-01-04", "close": 270.0, "volume": 378.0}, {"date": "2024-01-05", "close": 212.0, "volume": 479.0}, {"date": "2024-01-08", "close": 260.02, "volume": 875.0}, {"date": "2024-01-09", "close": 244.0, "volume": 233.0}, {"date": "2024-01-10", "close": 236.0, "volume": 121.0}, {"date": "2024-01-11", "close": 230.0, "volume": 297.0}, {"date": "2024-01-12", "close": 216.0, "volume": 218.0}, {"date": "2024-01-16", "close": 202.0, "volume": 113.0}, {"date": "2024-01-17", "close": 192.0, "volume": 293.0}, {"date": "2024-01-18", "close": 200.0, "volume": 57.0}, {"date": "2024-01-19", "close": 202.0, "volume": 112.0}, {"date": "2024-01-22", "close": 194.0, "volume": 462.0}, {"date": "2024-01-23", "close": 190.68, "volume": 471.0}, {"date": "2024-01-24", "close": 208.0, "volume": 384.0}, {"date": "2024-01-25", "close": 192.0, "volume": 1066.0}, {"date": "2024-01-26", "close": 190.0, "volume": 140.0}, {"date": "2024-01-29", "close": 216.0, "volume": 713.0}, {"date": "2024-01-30", "close": 218.0, "volume": 525.0}, {"date": "2024-01-31", "close": 202.0, "volume": 73.0}, {"date": "2024-02-01", "close": 202.0, "volume": 23.0}, {"date": "2024-02-02", "close": 208.0, "volume": 76.0}, {"date": "2024-02-05", "close": 200.0, "volume": 76.0}, {"date": "2024-02-06", "close": 200.0, "volume": 44.0}, {"date": "2024-02-07", "close": 200.0, "volume": 46.0}, {"date": "2024-02-08", "close": 198.0, "volume": 110.0}, {"date": "2024-02-09", "close": 202.0, "volume": 112.0}, {"date": "2024-02-12", "close": 206.0, "volume": 20.0}, {"date": "2024-02-13", "close": 214.0, "volume": 77.0}, {"date": "2024-02-14", "close": 212.0, "volume": 48.0}, {"date": "2024-02-15", "close": 216.0, "volume": 32.0}, {"date": "2024-02-16", "close": 207.98, "volume": 46.0}, {"date": "2024-02-20", "close": 202.0, "volume": 12.0}, {"date": "2024-02-21", "close": 202.0, "volume": 25.0}, {"date": "2024-02-22", "close": 200.0, "volume": 82.0}, {"date": "2024-02-23", "close": 210.0, "volume": 39.0}, {"date": "2024-02-26", "close": 197.0, "volume": 37.0}, {"date": "2024-02-27", "close": 200.0, "volume": 71.0}, {"date": "2024-02-28", "close": 184.54, "volume": 204.0}, {"date": "2024-02-29", "close": 180.04, "volume": 62.0}, {"date": "2024-03-01", "close": 194.1, "volume": 85.0}, {"date": "2024-03-04", "close": 194.0, "volume": 37.0}, {"date": "2024-03-05", "close": 193.2, "volume": 17.0}, {"date": "2024-03-06", "close": 203.98, "volume": 118.0}, {"date": "2024-03-07", "close": 197.2, "volume": 36.0}, {"date": "2024-03-08", "close": 211.98, "volume": 86.0}, {"date": "2024-03-11", "close": 214.0, "volume": 87.0}, {"date": "2024-03-12", "close": 214.0, "volume": 20.0}, {"date": "2024-03-13", "close": 210.0, "volume": 64.0}, {"date": "2024-03-14", "close": 196.0, "volume": 26.0}, {"date": "2024-03-15", "close": 201.0, "volume": 171.0}, {"date": "2024-03-18", "close": 195.8, "volume": 113.0}, {"date": "2024-03-19", "close": 210.0, "volume": 67.0}, {"date": "2024-03-20", "close": 296.0, "volume": 2255.0}, {"date": "2024-03-21", "close": 310.0, "volume": 864.0}, {"date": "2024-03-22", "close": 302.0, "volume": 183.0}, {"date": "2024-03-25", "close": 295.0, "volume": 90.0}, {"date": "2024-03-26", "close": 314.0, "volume": 191.0}, {"date": "2024-03-27", "close": 300.0, "volume": 59.0}, {"date": "2024-03-28", "close": 292.2, "volume": 110.0}, {"date": "2024-04-01", "close": 266.28, "volume": 211.0}, {"date": "2024-04-02", "close": 252.0, "volume": 178.0}, {"date": "2024-04-03", "close": 249.98, "volume": 186.0}, {"date": "2024-04-04", "close": 208.0, "volume": 2554.0}, {"date": "2024-04-05", "close": 327.6, "volume": 5252.0}, {"date": "2024-04-08", "close": 324.0, "volume": 1104.0}, {"date": "2024-04-09", "close": 300.0, "volume": 172.0}, {"date": "2024-04-10", "close": 290.0, "volume": 145.0}, {"date": "2024-04-11", "close": 342.0, "volume": 2746.0}, {"date": "2024-04-12", "close": 262.0, "volume": 1137.0}, {"date": "2024-04-15", "close": 248.0, "volume": 325.0}, {"date": "2024-04-16", "close": 236.0, "volume": 230.0}, {"date": "2024-04-17", "close": 234.0, "volume": 202.0}, {"date": "2024-04-18", "close": 226.0, "volume": 336.0}, {"date": "2024-04-19", "close": 213.98, "volume": 136.0}, {"date": "2024-04-22", "close": 222.02, "volume": 76.0}, {"date": "2024-04-23", "close": 242.0, "volume": 71.0}, {"date": "2024-04-24", "close": 230.0, "volume": 219.0}, {"date": "2024-04-25", "close": 220.0, "volume": 262.0}, {"date": "2024-04-26", "close": 216.0, "volume": 272.0}, {"date": "2024-04-29", "close": 236.0, "volume": 414.0}, {"date": "2024-04-30", "close": 242.84, "volume": 125.0}, {"date": "2024-05-01", "close": 240.2, "volume": 234.0}, {"date": "2024-05-02", "close": 220.0, "volume": 124.0}, {"date": "2024-05-03", "close": 250.0, "volume": 24.0}, {"date": "2024-05-06", "close": 258.0, "volume": 219.0}, {"date": "2024-05-07", "close": 286.0, "volume": 282.0}, {"date": "2024-05-08", "close": 300.0, "volume": 255.0}, {"date": "2024-05-09", "close": 306.0, "volume": 108.0}, {"date": "2024-05-10", "close": 318.0, "volume": 120.0}, {"date": "2024-05-13", "close": 282.0, "volume": 513.0}, {"date": "2024-05-14", "close": 302.0, "volume": 182.0}, {"date": "2024-05-15", "close": 274.0, "volume": 136.0}, {"date": "2024-05-16", "close": 316.0, "volume": 48.0}, {"date": "2024-05-17", "close": 310.0, "volume": 129.0}, {"date": "2024-05-20", "close": 312.0, "volume": 44.0}, {"date": "2024-05-21", "close": 292.0, "volume": 48.0}, {"date": "2024-05-22", "close": 304.0, "volume": 51.0}, {"date": "2024-05-23", "close": 314.0, "volume": 60.0}, {"date": "2024-05-24", "close": 320.0, "volume": 12.0}, {"date": "2024-05-28", "close": 318.0, "volume": 31.0}, {"date": "2024-05-29", "close": 286.0, "volume": 100115.0}, {"date": "2024-05-30", "close": 268.0, "volume": 3150.0}, {"date": "2024-05-31", "close": 272.0, "volume": 2641.0}, {"date": "2024-06-03", "close": 252.0, "volume": 927.0}, {"date": "2024-06-04", "close": 238.0, "volume": 400.0}, {"date": "2024-06-05", "close": 218.0, "volume": 401.0}, {"date": "2024-06-06", "close": 224.0, "volume": 233.0}, {"date": "2024-06-07", "close": 212.0, "volume": 219.0}, {"date": "2024-06-10", "close": 206.0, "volume": 269.0}, {"date": "2024-06-11", "close": 204.0, "volume": 78.0}, {"date": "2024-06-12", "close": 194.3, "volume": 118.0}, {"date": "2024-06-13", "close": 198.0, "volume": 226.0}, {"date": "2024-06-14", "close": 194.02, "volume": 137.0}, {"date": "2024-06-17", "close": 191.0, "volume": 227.0}, {"date": "2024-06-18", "close": 179.9598, "volume": 152.0}, {"date": "2024-06-20", "close": 179.98, "volume": 130.0}, {"date": "2024-06-21", "close": 174.0, "volume": 27.0}, {"date": "2024-06-24", "close": 174.0, "volume": 43.0}, {"date": "2024-06-25", "close": 172.0, "volume": 72.0}, {"date": "2024-06-26", "close": 173.96, "volume": 110.0}, {"date": "2024-06-27", "close": 171.02, "volume": 62.0}, {"date": "2024-06-28", "close": 176.0, "volume": 15.0}, {"date": "2024-07-01", "close": 176.0, "volume": 104.0}, {"date": "2024-07-02", "close": 192.0, "volume": 439.0}, {"date": "2024-07-03", "close": 204.0, "volume": 282.0}, {"date": "2024-07-05", "close": 190.0, "volume": 690.0}, {"date": "2024-07-08", "close": 165.02, "volume": 326.0}, {"date": "2024-07-09", "close": 148.0, "volume": 32176.0}, {"date": "2024-07-10", "close": 164.0, "volume": 3935.0}, {"date": "2024-07-11", "close": 156.0488, "volume": 2422.0}, {"date": "2024-07-12", "close": 142.8, "volume": 281.0}, {"date": "2024-07-15", "close": 137.66, "volume": 717.0}, {"date": "2024-07-16", "close": 138.8, "volume": 162.0}, {"date": "2024-07-17", "close": 128.182, "volume": 119.0}, {"date": "2024-07-18", "close": 129.98, "volume": 222.0}, {"date": "2024-07-19", "close": 123.8, "volume": 95.0}, {"date": "2024-07-22", "close": 122.0, "volume": 179.0}, {"date": "2024-07-23", "close": 115.52, "volume": 150.0}, {"date": "2024-07-24", "close": 123.6, "volume": 375.0}, {"date": "2024-07-25", "close": 122.0, "volume": 49.0}, {"date": "2024-07-26", "close": 144.98, "volume": 1447.0}, {"date": "2024-07-29", "close": 140.1, "volume": 960.0}, {"date": "2024-07-30", "close": 129.76, "volume": 84.0}, {"date": "2024-07-31", "close": 135.98, "volume": 80.0}, {"date": "2024-08-01", "close": 124.02, "volume": 115.0}, {"date": "2024-08-02", "close": 124.74, "volume": 55.0}, {"date": "2024-08-05", "close": 117.66, "volume": 208.0}, {"date": "2024-08-06", "close": 118.0, "volume": 71.0}, {"date": "2024-08-07", "close": 113.96, "volume": 128.0}, {"date": "2024-08-08", "close": 102.0, "volume": 501.0}, {"date": "2024-08-09", "close": 102.3, "volume": 65.0}, {"date": "2024-08-12", "close": 102.0, "volume": 152.0}, {"date": "2024-08-13", "close": 104.02, "volume": 43.0}, {"date": "2024-08-14", "close": 97.22, "volume": 22.0}, {"date": "2024-08-15", "close": 97.22, "volume": 145.0}, {"date": "2024-08-16", "close": 100.102, "volume": 28.0}, {"date": "2024-08-19", "close": 103.0, "volume": 106.0}, {"date": "2024-08-20", "close": 108.0, "volume": 32.0}, {"date": "2024-08-21", "close": 108.0, "volume": 47.0}, {"date": "2024-08-22", "close": 146.84, "volume": 3098.0}, {"date": "2024-08-23", "close": 135.4, "volume": 362.0}, {"date": "2024-08-26", "close": 126.02, "volume": 536.0}, {"date": "2024-08-27", "close": 144.64, "volume": 676.0}, {"date": "2024-08-28", "close": 141.5, "volume": 867.0}, {"date": "2024-08-29", "close": 145.4998, "volume": 556.0}, {"date": "2024-08-30", "close": 136.0, "volume": 43.0}, {"date": "2024-09-03", "close": 144.28, "volume": 227.0}, {"date": "2024-09-04", "close": 140.0, "volume": 233.0}, {"date": "2024-09-05", "close": 146.0, "volume": 53.0}, {"date": "2024-09-06", "close": 145.8, "volume": 79.0}, {"date": "2024-09-09", "close": 141.92, "volume": 50.0}, {"date": "2024-09-10", "close": 143.72, "volume": 61.0}, {"date": "2024-09-11", "close": 144.0, "volume": 134.0}, {"date": "2024-09-12", "close": 142.04, "volume": 55.0}, {"date": "2024-09-13", "close": 144.2, "volume": 56.0}, {"date": "2024-09-16", "close": 169.5344, "volume": 539.0}, {"date": "2024-09-17", "close": 166.0, "volume": 157.0}, {"date": "2024-09-18", "close": 163.3, "volume": 207.0}, {"date": "2024-09-19", "close": 160.0, "volume": 51.0}, {"date": "2024-09-20", "close": 173.28, "volume": 155.0}, {"date": "2024-09-23", "close": 162.5, "volume": 177.0}, {"date": "2024-09-24", "close": 155.0, "volume": 120.0}, {"date": "2024-09-25", "close": 157.4, "volume": 23.0}, {"date": "2024-09-26", "close": 163.6, "volume": 106.0}, {"date": "2024-09-27", "close": 160.0, "volume": 63.0}, {"date": "2024-09-30", "close": 163.98, "volume": 143.0}, {"date": "2024-10-01", "close": 162.0, "volume": 18.0}, {"date": "2024-10-02", "close": 166.0, "volume": 29.0}, {"date": "2024-10-03", "close": 167.0, "volume": 13.0}, {"date": "2024-10-04", "close": 159.02, "volume": 61.0}, {"date": "2024-10-07", "close": 144.0, "volume": 53.0}, {"date": "2024-10-08", "close": 146.04, "volume": 16.0}, {"date": "2024-10-09", "close": 140.0, "volume": 42.0}, {"date": "2024-10-10", "close": 142.12, "volume": 30.0}, {"date": "2024-10-11", "close": 149.6, "volume": 47.0}, {"date": "2024-10-14", "close": 155.82, "volume": 114.0}, {"date": "2024-10-15", "close": 156.0, "volume": 52.0}, {"date": "2024-10-16", "close": 160.0, "volume": 122.0}, {"date": "2024-10-17", "close": 157.0, "volume": 22.0}, {"date": "2024-10-18", "close": 157.6, "volume": 47.0}, {"date": "2024-10-21", "close": 165.88, "volume": 50.0}, {"date": "2024-10-22", "close": 167.98, "volume": 21.0}, {"date": "2024-10-23", "close": 165.64, "volume": 179.0}, {"date": "2024-10-24", "close": 161.9904, "volume": 16.0}, {"date": "2024-10-25", "close": 158.02, "volume": 58.0}, {"date": "2024-10-28", "close": 156.0, "volume": 40.0}, {"date": "2024-10-29", "close": 157.5, "volume": 28.0}, {"date": "2024-10-30", "close": 184.02, "volume": 1592.0}, {"date": "2024-10-31", "close": 152.02, "volume": 684.0}, {"date": "2024-11-01", "close": 146.8202, "volume": 21.0}, {"date": "2024-11-04", "close": 165.4, "volume": 10.0}, {"date": "2024-11-05", "close": 157.0, "volume": 44.0}, {"date": "2024-11-06", "close": 151.4, "volume": 21.0}, {"date": "2024-11-07", "close": 152.5, "volume": 40.0}, {"date": "2024-11-08", "close": 153.3, "volume": 43.0}, {"date": "2024-11-11", "close": 150.06, "volume": 65.0}, {"date": "2024-11-12", "close": 152.6, "volume": 45.0}, {"date": "2024-11-13", "close": 148.75, "volume": 93.0}, {"date": "2024-11-14", "close": 150.0, "volume": 71.0}, {"date": "2024-11-15", "close": 143.7, "volume": 58.0}, {"date": "2024-11-18", "close": 144.04, "volume": 22.0}, {"date": "2024-11-19", "close": 144.0, "volume": 24.0}, {"date": "2024-11-20", "close": 142.0, "volume": 2797.0}, {"date": "2024-11-21", "close": 138.0, "volume": 618.0}, {"date": "2024-11-22", "close": 144.0, "volume": 66.0}, {"date": "2024-11-25", "close": 143.8, "volume": 83.0}, {"date": "2024-11-26", "close": 140.0, "volume": 182.0}, {"date": "2024-11-27", "close": 138.02, "volume": 39.0}, {"date": "2024-11-29", "close": 144.0, "volume": 101.0}, {"date": "2024-12-02", "close": 138.02, "volume": 49.0}, {"date": "2024-12-03", "close": 135.05, "volume": 38.0}, {"date": "2024-12-04", "close": 133.4, "volume": 9.0}, {"date": "2024-12-05", "close": 136.06, "volume": 18.0}, {"date": "2024-12-06", "close": 136.04, "volume": 21.0}, {"date": "2024-12-09", "close": 142.0, "volume": 9.0}, {"date": "2024-12-10", "close": 149.26, "volume": 1054.0}, {"date": "2024-12-11", "close": 138.5, "volume": 46.0}, {"date": "2024-12-12", "close": 138.0, "volume": 339.0}, {"date": "2024-12-13", "close": 136.0, "volume": 5.0}, {"date": "2024-12-16", "close": 136.0, "volume": 38.0}, {"date": "2024-12-17", "close": 130.0, "volume": 66.0}, {"date": "2024-12-18", "close": 130.0, "volume": 6.0}, {"date": "2024-12-19", "close": 132.0, "volume": 37.0}, {"date": "2024-12-20", "close": 128.0, "volume": 23.0}, {"date": "2024-12-23", "close": 122.0, "volume": 37.0}, {"date": "2024-12-24", "close": 120.8, "volume": 56.0}, {"date": "2024-12-26", "close": 122.08, "volume": 1283.0}, {"date": "2024-12-27", "close": 137.88, "volume": 430.0}, {"date": "2024-12-30", "close": 130.0, "volume": 108.0}, {"date": "2024-12-31", "close": 133.98, "volume": 38.0}, {"date": "2025-01-02", "close": 133.2, "volume": 38.0}, {"date": "2025-01-03", "close": 133.02, "volume": 13.0}, {"date": "2025-01-06", "close": 136.5, "volume": 28.0}, {"date": "2025-01-07", "close": 154.0, "volume": 188.0}, {"date": "2025-01-08", "close": 146.0, "volume": 109.0}, {"date": "2025-01-10", "close": 147.98, "volume": 157.0}, {"date": "2025-01-13", "close": 151.1002, "volume": 89.0}, {"date": "2025-01-14", "close": 150.0, "volume": 19.0}, {"date": "2025-01-15", "close": 144.0, "volume": 10.0}, {"date": "2025-01-16", "close": 136.32, "volume": 88.0}, {"date": "2025-01-17", "close": 142.0, "volume": 21.0}, {"date": "2025-01-21", "close": 139.78, "volume": 66.0}, {"date": "2025-01-22", "close": 138.0, "volume": 43.0}, {"date": "2025-01-23", "close": 145.88, "volume": 128.0}, {"date": "2025-01-24", "close": 149.02, "volume": 37.0}, {"date": "2025-01-27", "close": 152.0, "volume": 49.0}, {"date": "2025-01-28", "close": 158.0, "volume": 307.0}, {"date": "2025-01-29", "close": 140.0, "volume": 16314.0}, {"date": "2025-01-30", "close": 134.0, "volume": 729.0}, {"date": "2025-01-31", "close": 121.5098, "volume": 291.0}, {"date": "2025-02-03", "close": 146.6, "volume": 939.0}, {"date": "2025-02-04", "close": 159.8, "volume": 309.0}, {"date": "2025-02-05", "close": 157.8, "volume": 135.0}, {"date": "2025-02-06", "close": 155.7, "volume": 83.0}, {"date": "2025-02-07", "close": 153.94, "volume": 135.0}, {"date": "2025-02-10", "close": 152.24, "volume": 53.0}, {"date": "2025-02-11", "close": 151.98, "volume": 22.0}, {"date": "2025-02-12", "close": 138.1, "volume": 292.0}, {"date": "2025-02-13", "close": 144.0, "volume": 804.0}, {"date": "2025-02-14", "close": 149.8, "volume": 72.0}, {"date": "2025-02-18", "close": 138.6, "volume": 218.0}, {"date": "2025-02-19", "close": 145.1, "volume": 83.0}, {"date": "2025-02-20", "close": 150.0, "volume": 86.0}, {"date": "2025-02-21", "close": 150.0, "volume": 42.0}, {"date": "2025-02-24", "close": 143.0, "volume": 34.0}, {"date": "2025-02-25", "close": 139.46, "volume": 125.0}, {"date": "2025-02-26", "close": 139.94, "volume": 148.0}, {"date": "2025-02-27", "close": 148.0, "volume": 8.0}, {"date": "2025-02-28", "close": 142.0, "volume": 8.0}, {"date": "2025-03-03", "close": 142.0, "volume": null}, {"date": "2025-03-04", "close": 132.4, "volume": 120.0}, {"date": "2025-03-05", "close": 140.6, "volume": 97.0}, {"date": "2025-03-06", "close": 143.9998, "volume": 35.0}, {"date": "2025-03-07", "close": 136.0, "volume": 37.0}, {"date": "2025-03-10", "close": 134.72, "volume": 33.0}, {"date": "2025-03-11", "close": 134.0, "volume": 25.0}, {"date": "2025-03-12", "close": 133.6, "volume": 7.0}, {"date": "2025-03-13", "close": 133.3, "volume": 9.0}, {"date": "2025-03-14", "close": 133.42, "volume": 17.0}, {"date": "2025-03-17", "close": 133.0, "volume": 15.0}, {"date": "2025-03-18", "close": 133.52, "volume": 29.0}, {"date": "2025-03-19", "close": 124.0, "volume": 31.0}, {"date": "2025-03-20", "close": 124.0, "volume": 7.0}, {"date": "2025-03-21", "close": 121.44, "volume": 45.0}, {"date": "2025-03-24", "close": 118.8, "volume": 32.0}, {"date": "2025-03-25", "close": 131.9998, "volume": 328.0}, {"date": "2025-03-26", "close": 124.2, "volume": 2488.0}, {"date": "2025-03-27", "close": 133.95, "volume": 6114.0}, {"date": "2025-03-28", "close": 127.48, "volume": 544.0}, {"date": "2025-03-31", "close": 111.98, "volume": 2141.0}, {"date": "2025-04-01", "close": 113.0, "volume": 1460.0}, {"date": "2025-04-02", "close": 114.0, "volume": 928.0}, {"date": "2025-04-03", "close": 110.68, "volume": 497.0}, {"date": "2025-04-04", "close": 104.46, "volume": 158.0}, {"date": "2025-04-07", "close": 105.22, "volume": 146.0}, {"date": "2025-04-08", "close": 104.0, "volume": 60.0}, {"date": "2025-04-09", "close": 104.0, "volume": 48.0}, {"date": "2025-04-10", "close": 100.46, "volume": 42.0}, {"date": "2025-04-11", "close": 105.0, "volume": 43.0}, {"date": "2025-04-14", "close": 99.38, "volume": 38.0}, {"date": "2025-04-15", "close": 105.5, "volume": 12.0}, {"date": "2025-04-16", "close": 106.88, "volume": 20.0}, {"date": "2025-04-17", "close": 106.7, "volume": 15.0}, {"date": "2025-04-21", "close": 98.02, "volume": 25.0}, {"date": "2025-04-22", "close": 98.2, "volume": 29.0}, {"date": "2025-04-23", "close": 96.0, "volume": 13.0}, {"date": "2025-04-24", "close": 94.42, "volume": 21.0}, {"date": "2025-04-25", "close": 94.52, "volume": 6.0}, {"date": "2025-04-28", "close": 98.73, "volume": 85.0}, {"date": "2025-04-29", "close": 104.0, "volume": 26.0}, {"date": "2025-04-30", "close": 101.0, "volume": 25.0}, {"date": "2025-05-01", "close": 101.2, "volume": 10.0}, {"date": "2025-05-02", "close": 101.02, "volume": 46.0}, {"date": "2025-05-05", "close": 128.0, "volume": 53503.0}, {"date": "2025-05-06", "close": 145.94, "volume": 79157.0}, {"date": "2025-05-07", "close": 159.06, "volume": 5747.0}, {"date": "2025-05-08", "close": 175.8, "volume": 1815.0}, {"date": "2025-05-09", "close": 220.0, "volume": 2555.0}, {"date": "2025-05-12", "close": 256.0, "volume": 1983.0}, {"date": "2025-05-13", "close": 290.0, "volume": 1638.0}, {"date": "2025-05-14", "close": 292.0, "volume": 634.0}, {"date": "2025-05-15", "close": 284.0, "volume": 402.0}, {"date": "2025-05-16", "close": 276.0, "volume": 512.0}, {"date": "2025-05-19", "close": 272.0, "volume": 235.0}, {"date": "2025-05-20", "close": 282.0, "volume": 179.0}, {"date": "2025-05-21", "close": 306.0, "volume": 264.0}, {"date": "2025-05-22", "close": 362.0, "volume": 466.0}, {"date": "2025-05-23", "close": 340.0, "volume": 374.0}, {"date": "2025-05-27", "close": 290.0, "volume": 366.0}, {"date": "2025-05-28", "close": 300.0, "volume": 121.0}, {"date": "2025-05-29", "close": 294.0, "volume": 98.0}, {"date": "2025-05-30", "close": 274.0, "volume": 40.0}, {"date": "2025-06-02", "close": 276.0, "volume": 33.0}, {"date": "2025-06-03", "close": 275.0, "volume": 10.0}, {"date": "2025-06-04", "close": 278.0, "volume": 70.0}, {"date": "2025-06-05", "close": 272.0, "volume": 10.0}, {"date": "2025-06-06", "close": 274.0, "volume": 5.0}, {"date": "2025-06-09", "close": 294.0, "volume": 30.0}, {"date": "2025-06-10", "close": 299.48, "volume": 6.0}, {"date": "2025-06-11", "close": 290.66, "volume": 13.0}, {"date": "2025-06-12", "close": 299.66, "volume": 52.0}, {"date": "2025-06-13", "close": 338.0, "volume": 816.0}, {"date": "2025-06-16", "close": 284.0, "volume": 318.0}, {"date": "2025-06-17", "close": 278.0, "volume": 38.0}, {"date": "2025-06-18", "close": 282.2, "volume": 15.0}, {"date": "2025-06-20", "close": 290.0, "volume": 68.0}, {"date": "2025-06-23", "close": 298.0, "volume": 39.0}, {"date": "2025-06-24", "close": 250.02, "volume": 1600.0}, {"date": "2025-06-25", "close": 139.0, "volume": 4337.0}, {"date": "2025-06-26", "close": 35.7, "volume": 366377.0}, {"date": "2025-06-27", "close": 26.6, "volume": 3125012.0}, {"date": "2025-06-30", "close": 23.1, "volume": 1543355.0}, {"date": "2025-07-01", "close": 13.4, "volume": 1183668.0}, {"date": "2025-07-02", "close": 16.4, "volume": 2059710.0}, {"date": "2025-07-03", "close": 15.12, "volume": 243672.0}, {"date": "2025-07-07", "close": 16.32, "volume": 330031.0}, {"date": "2025-07-08", "close": 17.32, "volume": 1081392.0}, {"date": "2025-07-09", "close": 15.92, "volume": 221650.0}, {"date": "2025-07-10", "close": 16.16, "volume": 211661.0}, {"date": "2025-07-11", "close": 16.68, "volume": 206267.0}, {"date": "2025-07-14", "close": 15.34, "volume": 216601.0}, {"date": "2025-07-15", "close": 15.32, "volume": 131431.0}, {"date": "2025-07-16", "close": 14.7, "volume": 152151.0}, {"date": "2025-07-17", "close": 9.4, "volume": 737711.0}, {"date": "2025-07-18", "close": 7.02, "volume": 50000.0}, {"date": "2025-07-21", "close": 7.16, "volume": 1678357.0}, {"date": "2025-07-22", "close": 7.79, "volume": 6446294.0}, {"date": "2025-07-23", "close": 7.28, "volume": 345229.0}, {"date": "2025-07-24", "close": 7.25, "volume": 244001.0}, {"date": "2025-07-25", "close": 7.2, "volume": 170544.0}, {"date": "2025-07-28", "close": 6.65, "volume": 209595.0}, {"date": "2025-07-29", "close": 6.3, "volume": 96236.0}, {"date": "2025-07-30", "close": 5.94, "volume": 137362.0}, {"date": "2025-07-31", "close": 5.64, "volume": 127814.0}, {"date": "2025-08-01", "close": 5.14, "volume": 115195.0}, {"date": "2025-08-04", "close": 5.7, "volume": 83671.0}, {"date": "2025-08-05", "close": 5.41, "volume": 93878.0}, {"date": "2025-08-06", "close": 5.39, "volume": 82041.0}, {"date": "2025-08-07", "close": 5.16, "volume": 43846.0}, {"date": "2025-08-08", "close": 5.67, "volume": 148604.0}, {"date": "2025-08-11", "close": 5.39, "volume": 180396.0}, {"date": "2025-08-12", "close": 5.19, "volume": 101027.0}, {"date": "2025-08-13", "close": 5.18, "volume": 56291.0}, {"date": "2025-08-14", "close": 5.14, "volume": 42658.0}, {"date": "2025-08-15", "close": 4.93, "volume": 64855.0}, {"date": "2025-08-18", "close": 4.8, "volume": 47278.0}, {"date": "2025-08-19", "close": 4.6, "volume": 69495.0}, {"date": "2025-08-20", "close": 4.4, "volume": 59534.0}, {"date": "2025-08-21", "close": 4.47, "volume": 36114.0}, {"date": "2025-08-22", "close": 4.61, "volume": 79957.0}, {"date": "2025-08-25", "close": 4.64, "volume": 40335.0}, {"date": "2025-08-26", "close": 4.45, "volume": 41164.0}, {"date": "2025-08-27", "close": 4.54, "volume": 40709.0}, {"date": "2025-08-28", "close": 4.605, "volume": 28550.0}, {"date": "2025-08-29", "close": 5.94, "volume": 736479.0}, {"date": "2025-09-02", "close": 4.38, "volume": 256311.0}, {"date": "2025-09-03", "close": 4.29, "volume": 54700.0}, {"date": "2025-09-04", "close": 3.96, "volume": 112462.0}, {"date": "2025-09-05", "close": 4.14, "volume": 41276.0}, {"date": "2025-09-08", "close": 4.28, "volume": 70196.0}, {"date": "2025-09-09", "close": 4.3, "volume": 4749103.0}, {"date": "2025-09-10", "close": 4.78, "volume": 1866933.0}, {"date": "2025-09-11", "close": 4.81, "volume": 191260.0}, {"date": "2025-09-12", "close": 5.15, "volume": 243828.0}, {"date": "2025-09-15", "close": 5.09, "volume": 110780.0}, {"date": "2025-09-16", "close": 5.06, "volume": 63359.0}, {"date": "2025-09-17", "close": 5.125, "volume": 89892.0}, {"date": "2025-09-18", "close": 5.11, "volume": 53548.0}, {"date": "2025-09-19", "close": 5.165, "volume": 35841.0}, {"date": "2025-09-22", "close": 5.03, "volume": 67292.0}, {"date": "2025-09-23", "close": 4.91, "volume": 36403.0}, {"date": "2025-09-24", "close": 4.86, "volume": 29810.0}, {"date": "2025-09-25", "close": 4.58, "volume": 51788.0}, {"date": "2025-09-26", "close": 4.56, "volume": 18252.0}, {"date": "2025-09-29", "close": 4.59, "volume": 15822.0}, {"date": "2025-09-30", "close": 4.59, "volume": 18071.0}, {"date": "2025-10-01", "close": 4.72, "volume": 30642.0}, {"date": "2025-10-02", "close": 4.7675, "volume": 36437.0}, {"date": "2025-10-03", "close": 4.88, "volume": 29682.0}, {"date": "2025-10-06", "close": 4.79, "volume": 52337.0}, {"date": "2025-10-07", "close": 4.93, "volume": 126691.0}, {"date": "2025-10-08", "close": 5.05, "volume": 51631.0}, {"date": "2025-10-09", "close": 4.99, "volume": 27485.0}, {"date": "2025-10-10", "close": 4.92, "volume": 38037.0}, {"date": "2025-10-13", "close": 4.87, "volume": 29068.0}, {"date": "2025-10-14", "close": 5.3, "volume": 81590.0}, {"date": "2025-10-15", "close": 5.75, "volume": 131891.0}, {"date": "2025-10-16", "close": 5.36, "volume": 56000.0}, {"date": "2025-10-17", "close": 5.32, "volume": 35466.0}, {"date": "2025-10-20", "close": 5.23, "volume": 23038.0}, {"date": "2025-10-21", "close": 5.59, "volume": 36958.0}, {"date": "2025-10-22", "close": 5.2, "volume": 47676.0}, {"date": "2025-10-23", "close": 5.635, "volume": 63455.0}, {"date": "2025-10-24", "close": 5.84, "volume": 67085.0}, {"date": "2025-10-27", "close": 5.94, "volume": 55135.0}, {"date": "2025-10-28", "close": 5.72, "volume": 14039.0}, {"date": "2025-10-29", "close": 5.5, "volume": 24582.0}, {"date": "2025-10-30", "close": 5.5, "volume": 31339.0}, {"date": "2025-10-31", "close": 5.29, "volume": 14555.0}, {"date": "2025-11-03", "close": 4.95, "volume": 43362.0}, {"date": "2025-11-04", "close": 4.81, "volume": 54114.0}, {"date": "2025-11-05", "close": 4.82, "volume": 11550.0}, {"date": "2025-11-06", "close": 4.55, "volume": 44728.0}, {"date": "2025-11-07", "close": 4.45, "volume": 34674.0}, {"date": "2025-11-10", "close": 4.5, "volume": 9532.0}, {"date": "2025-11-11", "close": 4.43, "volume": 2853.0}, {"date": "2025-11-12", "close": 4.445, "volume": 5635.0}, {"date": "2025-11-13", "close": 4.145, "volume": 13672.0}, {"date": "2025-11-14", "close": 3.94, "volume": 21645.0}, {"date": "2025-11-17", "close": 4.02, "volume": 13903.0}, {"date": "2025-11-18", "close": 3.86, "volume": 8325.0}, {"date": "2025-11-19", "close": 3.915, "volume": 19856.0}, {"date": "2025-11-20", "close": 3.8, "volume": 31909.0}, {"date": "2025-11-21", "close": 3.62, "volume": 22602.0}, {"date": "2025-11-24", "close": 3.76, "volume": 19563.0}, {"date": "2025-11-25", "close": 3.78, "volume": 11326.0}, {"date": "2025-11-26", "close": 3.9, "volume": 7532.0}, {"date": "2025-11-28", "close": 3.88, "volume": 7117.0}, {"date": "2025-12-01", "close": 3.82, "volume": 3629.0}, {"date": "2025-12-02", "close": 3.85, "volume": 9625.0}, {"date": "2025-12-03", "close": 4.0, "volume": 19480.0}, {"date": "2025-12-04", "close": 4.1441, "volume": 12502.0}, {"date": "2025-12-05", "close": 3.98, "volume": 24810.0}, {"date": "2025-12-08", "close": 3.75, "volume": 32104.0}, {"date": "2025-12-09", "close": 3.71, "volume": 8414.0}, {"date": "2025-12-10", "close": 3.45, "volume": 31545.0}, {"date": "2025-12-11", "close": 3.48, "volume": 31932.0}, {"date": "2025-12-12", "close": 3.31, "volume": 24651.0}, {"date": "2025-12-15", "close": 3.04, "volume": 43845.0}, {"date": "2025-12-16", "close": 2.95, "volume": 37353.0}, {"date": "2025-12-17", "close": 3.78, "volume": 552998.0}, {"date": "2025-12-18", "close": 3.456, "volume": 94419.0}, {"date": "2025-12-19", "close": 3.1887, "volume": 40753.0}, {"date": "2025-12-22", "close": 3.04, "volume": 18466.0}, {"date": "2025-12-23", "close": 3.01, "volume": 14450.0}, {"date": "2025-12-24", "close": 2.9, "volume": 15850.0}, {"date": "2025-12-26", "close": 2.6, "volume": 58488.0}, {"date": "2025-12-29", "close": 3.56, "volume": 18089900.0}, {"date": "2025-12-30", "close": 2.93, "volume": 822091.0}, {"date": "2025-12-31", "close": 1.44, "volume": 1493768.0}, {"date": "2026-01-02", "close": 1.38, "volume": 758137.0}, {"date": "2026-01-05", "close": 1.37, "volume": 199218.0}, {"date": "2026-01-06", "close": 1.39, "volume": 100166.0}, {"date": "2026-01-07", "close": 1.52, "volume": 551941.0}, {"date": "2026-01-08", "close": 1.38, "volume": 216872.0}, {"date": "2026-01-09", "close": 1.325, "volume": 114508.0}, {"date": "2026-01-12", "close": 1.45, "volume": 114387.0}, {"date": "2026-01-13", "close": 1.33, "volume": 104557.0}, {"date": "2026-01-14", "close": 1.24, "volume": 231412.0}, {"date": "2026-01-15", "close": 1.24, "volume": 177699.0}, {"date": "2026-01-16", "close": 1.29, "volume": 80693.0}, {"date": "2026-01-20", "close": 1.29, "volume": 62428.0}, {"date": "2026-01-21", "close": 1.36, "volume": 370605.0}, {"date": "2026-01-22", "close": 1.27, "volume": 131209.0}, {"date": "2026-01-23", "close": 1.21, "volume": 122301.0}, {"date": "2026-01-26", "close": 1.24, "volume": 67248.0}, {"date": "2026-01-27", "close": 1.24, "volume": 37692.0}, {"date": "2026-01-28", "close": 1.29, "volume": 58282.0}, {"date": "2026-01-29", "close": 1.24, "volume": 42414.0}, {"date": "2026-01-30", "close": 1.21, "volume": 31860.0}, {"date": "2026-02-02", "close": 1.18, "volume": 60864.0}, {"date": "2026-02-03", "close": 1.16, "volume": 44865.0}, {"date": "2026-02-04", "close": 1.14, "volume": 46991.0}, {"date": "2026-02-05", "close": 0.9992, "volume": 71286.0}, {"date": "2026-02-06", "close": 0.9694, "volume": 64292.0}, {"date": "2026-02-09", "close": 0.9804, "volume": 62208.0}, {"date": "2026-02-10", "close": 0.9438, "volume": 25384.0}, {"date": "2026-02-11", "close": 0.9027, "volume": 58743.0}, {"date": "2026-02-12", "close": 0.9028, "volume": 53378.0}, {"date": "2026-02-13", "close": 0.9203, "volume": 25876.0}, {"date": "2026-02-17", "close": 1.3, "volume": 69783870.0}, {"date": "2026-02-18", "close": 1.19, "volume": 1429658.0}, {"date": "2026-02-19", "close": 1.15, "volume": 379884.0}, {"date": "2026-02-20", "close": 1.06, "volume": 278715.0}, {"date": "2026-02-23", "close": 1.13, "volume": 332438.0}, {"date": "2026-02-24", "close": 1.23, "volume": 207558.0}, {"date": "2026-02-25", "close": 1.27, "volume": 135733.0}, {"date": "2026-02-26", "close": 1.18, "volume": 64002.0}, {"date": "2026-02-27", "close": 1.19, "volume": 64856.0}, {"date": "2026-03-02", "close": 1.28, "volume": 130580.0}, {"date": "2026-03-03", "close": 1.21, "volume": 96927.0}, {"date": "2026-03-04", "close": 1.22, "volume": 41160.0}, {"date": "2026-03-05", "close": 1.2, "volume": 32999.0}, {"date": "2026-03-06", "close": 1.2, "volume": 29175.0}, {"date": "2026-03-09", "close": 1.19, "volume": 37717.0}, {"date": "2026-03-10", "close": 1.17, "volume": 43669.0}, {"date": "2026-03-11", "close": 1.17, "volume": 39808.0}, {"date": "2026-03-12", "close": 1.12, "volume": 53529.0}, {"date": "2026-03-13", "close": 1.11, "volume": 19148.0}, {"date": "2026-03-16", "close": 1.115, "volume": 38384.0}, {"date": "2026-03-17", "close": 1.06, "volume": 36559.0}, {"date": "2026-03-18", "close": 1.025, "volume": 46203.0}, {"date": "2026-03-19", "close": 1.04, "volume": 48533.0}, {"date": "2026-03-20", "close": 0.973, "volume": 18985.0}, {"date": "2026-03-23", "close": 0.92, "volume": 36214.0}, {"date": "2026-03-24", "close": 0.919, "volume": 54463.0}, {"date": "2026-03-25", "close": 0.984, "volume": 8563.0}, {"date": "2026-03-26", "close": 1.03, "volume": 6985482.0}, {"date": "2026-03-27", "close": 1.4, "volume": 24319430.0}, {"date": "2026-03-30", "close": 1.52, "volume": 1548105.0}, {"date": "2026-03-31", "close": 2.23, "volume": 7123999.0}, {"date": "2026-04-01", "close": 2.0, "volume": 1336386.0}, {"date": "2026-04-02", "close": 2.73, "volume": 1078414.0}, {"date": "2026-04-06", "close": 2.33, "volume": 1066928.0}, {"date": "2026-04-07", "close": 2.82, "volume": 508171.0}, {"date": "2026-04-08", "close": 2.57, "volume": 246931.0}, {"date": "2026-04-09", "close": 2.59, "volume": 122275.0}, {"date": "2026-04-10", "close": 2.54, "volume": 91156.0}, {"date": "2026-04-13", "close": 2.66, "volume": 70065.0}, {"date": "2026-04-14", "close": 2.41, "volume": 131638.0}, {"date": "2026-04-15", "close": 2.36, "volume": 96246.0}, {"date": "2026-04-16", "close": 2.78, "volume": 158267.0}, {"date": "2026-04-17", "close": 2.84, "volume": 56317.0}, {"date": "2026-04-20", "close": 2.9, "volume": 76405.0}, {"date": "2026-04-21", "close": 3.37, "volume": 133261.0}, {"date": "2026-04-22", "close": 3.26, "volume": 44329.0}, {"date": "2026-04-23", "close": 3.12, "volume": 81125.0}, {"date": "2026-04-24", "close": 3.67, "volume": 85756.0}, {"date": "2026-04-27", "close": 3.6, "volume": 57298.0}, {"date": "2026-04-28", "close": 3.51, "volume": 87409.0}, {"date": "2026-04-29", "close": 3.74, "volume": 152028.0}, {"date": "2026-04-30", "close": 4.21, "volume": 205681.0}, {"date": "2026-05-01", "close": 5.03, "volume": 297135.0}, {"date": "2026-05-04", "close": 5.11, "volume": 184473.0}, {"date": "2026-05-05", "close": 5.96, "volume": 205711.0}, {"date": "2026-05-06", "close": 5.0, "volume": 334641.0}, {"date": "2026-05-07", "close": 4.09, "volume": 83918.0}, {"date": "2026-05-08", "close": 4.37, "volume": 34575.0}, {"date": "2026-05-11", "close": 4.79, "volume": 134208.0}, {"date": "2026-05-12", "close": 4.78, "volume": 17569.0}, {"date": "2026-05-13", "close": 5.305, "volume": 48794.0}, {"date": "2026-05-14", "close": 4.92, "volume": 18019.0}, {"date": "2026-05-15", "close": 4.83, "volume": 24135.0}, {"date": "2026-05-18", "close": 4.08, "volume": 39561.0}, {"date": "2026-05-19", "close": 4.09, "volume": 12687.0}, {"date": "2026-05-20", "close": 4.28, "volume": 22551.0}, {"date": "2026-05-21", "close": 4.295, "volume": 32299.0}, {"date": "2026-05-22", "close": 4.43, "volume": 35759.0}, {"date": "2026-05-26", "close": 4.31, "volume": 15439.0}, {"date": "2026-05-27", "close": 4.63, "volume": 16807.0}, {"date": "2026-05-28", "close": 4.93, "volume": 23249.0}, {"date": "2026-05-29", "close": 4.91, "volume": 26984.0}, {"date": "2026-06-01", "close": 4.89, "volume": 13309.0}, {"date": "2026-06-02", "close": 4.34, "volume": 9466.0}, {"date": "2026-06-03", "close": 4.33, "volume": 17436.0}, {"date": "2026-06-04", "close": 4.48, "volume": 13787.0}, {"date": "2026-06-05", "close": 4.11, "volume": 16418.0}, {"date": "2026-06-08", "close": 4.13, "volume": 30557.0}, {"date": "2026-06-09", "close": 4.0, "volume": 17718.0}, {"date": "2026-06-10", "close": 3.98, "volume": 15213.0}, {"date": "2026-06-11", "close": 4.125, "volume": 5761.0}, {"date": "2026-06-12", "close": 3.74, "volume": 35797.0}, {"date": "2026-06-15", "close": 4.22, "volume": 55120.0}, {"date": "2026-06-16", "close": 4.0, "volume": 7240.0}, {"date": "2026-06-17", "close": 4.15, "volume": 14693.0}, {"date": "2026-06-18", "close": 4.0, "volume": 8371.0}, {"date": "2026-06-22", "close": 3.9, "volume": 21912.0}, {"date": "2026-06-23", "close": 3.9, "volume": 10225.0}, {"date": "2026-06-24", "close": 3.7, "volume": 49869.0}, {"date": "2026-06-25", "close": 3.85, "volume": 29299.0}, {"date": "2026-06-26", "close": 3.975, "volume": 13705.0}, {"date": "2026-06-29", "close": 3.51, "volume": 29410.0}, {"date": "2026-06-30", "close": 4.8, "volume": 17377800.0}, {"date": "2026-07-01", "close": 5.98, "volume": 1565494.0}, {"date": "2026-07-02", "close": 4.45, "volume": 372994.0}, {"date": "2026-07-06", "close": 3.67, "volume": 2152198.0}, {"date": "2026-07-07", "close": 3.79, "volume": 338441.0}, {"date": "2026-07-08", "close": 4.18, "volume": 87281.0}, {"date": "2026-07-09", "close": 4.46, "volume": 116696.0}, {"date": "2026-07-10", "close": 4.32, "volume": 21432.0}, {"date": "2026-07-13", "close": 4.62, "volume": 20608.0}, {"date": "2026-07-14", "close": 4.47, "volume": 135268.0}, {"date": "2026-07-15", "close": 4.65, "volume": 14783.0}, {"date": "2026-07-16", "close": 4.695, "volume": 18306.0}, {"date": "2026-07-17", "close": 4.76, "volume": 6218.0}, {"date": "2026-07-20", "close": 1.48, "volume": 22509440.0}, {"date": "2026-07-21", "close": 1.1, "volume": 2782735.0}, {"date": "2026-07-22", "close": 1.01, "volume": 708488.0}, {"date": "2026-07-23", "close": 1.0, "volume": 478342.0}, {"date": "2026-07-24", "close": 1.0, "volume": 555341.0}, {"date": "2026-07-27", "close": 0.96, "volume": 259122.0}, {"date": "2026-07-28", "close": 0.9999, "volume": 237716.0}, {"date": "2026-07-29", "close": 0.91, "volume": 815896.0}, {"date": "2026-07-30", "close": 1.02, "volume": 10235970.0}, {"date": "2026-07-31", "close": 1.0, "volume": 1118216.0}, {"date": "2026-08-03", "close": 0.9785, "volume": 418104.0}, {"date": "2026-08-04", "close": 1.02, "volume": 483386.0}, {"date": "2026-08-05", "close": 0.88, "volume": 584600.0}, {"date": "2026-08-06", "close": 0.98, "volume": 3269945.0}, {"date": "2026-08-07", "close": 0.9869, "volume": 284665.0}, {"date": "2026-08-10", "close": 1.0, "volume": 224781.0}, {"date": "2026-08-11", "close": 1.0, "volume": 265937.0}, {"date": "2026-08-12", "close": 1.01, "volume": 367428.0}, {"date": "2026-08-13", "close": 1.0, "volume": 174177.0}, {"date": "2026-08-14", "close": 1.0, "volume": 82706.0}, {"date": "2026-08-17", "close": 1.01, "volume": 130043.0}, {"date": "2026-08-18", "close": 1.0, "volume": 101965.0}, {"date": "2026-08-19", "close": 1.0, "volume": 99738.0}, {"date": "2026-08-20", "close": 1.04, "volume": 208440.0}, {"date": "2026-08-21", "close": 1.06, "volume": 192783.0}, {"date": "2026-08-24", "close": 1.09, "volume": 100649.0}, {"date": "2026-08-25", "close": 1.03, "volume": 77081.0}, {"date": "2026-08-26", "close": 1.02, "volume": 59680.0}, {"date": "2026-08-27", "close": 1.01, "volume": 96766.0}, {"date": "2026-08-28", "close": 1.01, "volume": 136215.0}, {"date": "2026-08-31", "close": 1.01, "volume": 34815.0}, {"date": "2026-09-01", "close": 1.01, "volume": 72469.0}, {"date": "2026-09-02", "close": 1.01, "volume": 127802.0}, {"date": "2026-09-03", "close": 1.01, "volume": 87797.0}, {"date": "2026-09-04", "close": 1.01, "volume": 175579.0}, {"date": "2026-09-08", "close": 1.01, "volume": 74029.0}, {"date": "2026-09-09", "close": 1.0, "volume": 30042.0}, {"date": "2026-09-10", "close": 1.0, "volume": 50749.0}, {"date": "2026-09-11", "close": 1.01, "volume": 85206.0}, {"date": "2026-09-14", "close": 1.05, "volume": 603029.0}, {"date": "2026-09-15", "close": 1.29, "volume": 5486737.0}, {"date": "2026-09-16", "close": 1.15, "volume": 254220.0}, {"date": "2026-09-17", "close": 1.38, "volume": 767225.0}, {"date": "2026-09-18", "close": 1.29, "volume": 122365.0}], "refreshing": true}