{"ticker": "HCF", "overview": {"name": "H&g High Conviction Limited", "country": "Australia"}, "description": "", "exchange": "ASX", "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": "HCF", "has_prices": true, "as_of": "2026-03-12", "last": 0.03, "prev_close": 0.03, "change": 0.0, "change_pct": 0.0, "session_volume": 33001.0, "vwap_5": 0.029191202588917345, "vwap_20": 0.02948476286615143, "vwap_60": 0.033914258953508115, "vwap_250": 0.25876884476425915, "high_52w": 0.037, "low_52w": 0.015, "avg_volume_20": 28084.35, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03121361", "src": "ASX", "ticker": "HCF", "cik": "", "company": "H&g High Conviction Limited", "company_raw": "H&g High Conviction Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in HCF", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03121361", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131922}], "recent_buys": [], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "HCF", "new_value": "H&g High Conviction Limited", "effective": "", "evidence": "HCF is in the current ASX universe but we had it marked delisted", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.859721"}, {"action": "DELISTED", "reason": "UNKNOWN", "counterparty": null, "old_value": "HCF", "new_value": "No longer listed", "effective": "", "evidence": "No longer in the listed universe; we have no source stating why.", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:13:39.865956"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-16", "form": "Other", "title": "Long Term Suspended Entities", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149447-3A704308"}, {"date": "2026-10-13", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting - 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147699-2A1703734"}, {"date": "2026-10-02", "form": "Periodic Reports", "title": "Net Tangible Asset Backing 30 September 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143678-2A1701408"}, {"date": "2026-09-13", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03135061-2A1696901"}, {"date": "2026-09-02", "form": "Periodic Reports", "title": "Net Tangible Asset 31 August 2026", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03131137-2A1694721"}], "performance": {"ticker": "HCF", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-10-25", "close": 1.02, "volume": 59675.0}, {"date": "2022-10-26", "close": 1.03, "volume": 75030.0}, {"date": "2022-10-27", "close": 1.0, "volume": 10036.0}, {"date": "2022-10-28", "close": 1.0, "volume": 2429.0}, {"date": "2022-10-31", "close": 0.99, "volume": 233.0}, {"date": "2022-11-01", "close": 0.99, "volume": 4069.0}, {"date": "2022-11-02", "close": 0.99, "volume": 10175.0}, {"date": "2022-11-03", "close": 0.99, "volume": 4068.0}, {"date": "2022-11-08", "close": 0.985, "volume": 2034.0}, {"date": "2022-11-09", "close": 0.99, "volume": 12673.0}, {"date": "2022-11-10", "close": 0.98, "volume": 2848.0}, {"date": "2022-11-11", "close": 0.98, "volume": 975.0}, {"date": "2022-11-14", "close": 0.975, "volume": 7671.0}, {"date": "2022-11-15", "close": 0.97, "volume": 1247.0}, {"date": "2022-11-16", "close": 0.97, "volume": 1974.0}, {"date": "2022-11-22", "close": 0.97, "volume": 1121.0}, {"date": "2022-11-24", "close": 0.98, "volume": 879.0}, {"date": "2022-11-29", "close": 0.98, "volume": 3190.0}, {"date": "2022-11-30", "close": 0.98, "volume": 2035.0}, {"date": "2022-12-02", "close": 1.0, "volume": 95.0}, {"date": "2022-12-06", "close": 0.98, "volume": 4688.0}, {"date": "2022-12-14", "close": 0.97, "volume": 2035.0}, {"date": "2022-12-16", "close": 0.92, "volume": 40465.0}, {"date": "2022-12-19", "close": 0.95, "volume": 25000.0}, {"date": "2022-12-20", "close": 0.96, "volume": 1916.0}, {"date": "2022-12-21", "close": 0.97, "volume": 16809.0}, {"date": "2022-12-22", "close": 0.97, "volume": 15258.0}, {"date": "2022-12-23", "close": 0.97, "volume": 2035.0}, {"date": "2022-12-29", "close": 0.97, "volume": 5087.0}, {"date": "2023-01-09", "close": 0.99, "volume": 166936.0}, {"date": "2023-01-11", "close": 0.99, "volume": 2035.0}, {"date": "2023-01-12", "close": 1.0, "volume": 10172.0}, {"date": "2023-01-13", "close": 1.0, "volume": 2035.0}, {"date": "2023-01-16", "close": 1.0, "volume": 298.0}, {"date": "2023-01-19", "close": 0.985, "volume": 3772.0}, {"date": "2023-01-20", "close": 0.99, "volume": 10172.0}, {"date": "2023-01-23", "close": 0.99, "volume": 5086.0}, {"date": "2023-01-24", "close": 0.985, "volume": 23281.0}, {"date": "2023-01-25", "close": 0.985, "volume": 10172.0}, {"date": "2023-01-30", "close": 0.98, "volume": 18313.0}, {"date": "2023-02-01", "close": 0.9925, "volume": 1.0}, {"date": "2023-02-03", "close": 1.0, "volume": 7164.0}, {"date": "2023-02-07", "close": 1.0, "volume": 4839.0}, {"date": "2023-02-08", "close": 1.0, "volume": 20483.0}, {"date": "2023-02-09", "close": 1.01, "volume": 500.0}, {"date": "2023-02-13", "close": 1.06, "volume": 23130.0}, {"date": "2023-02-16", "close": 1.06, "volume": 25.0}, {"date": "2023-02-17", "close": 1.02, "volume": 1144.0}, {"date": "2023-02-21", "close": 1.0, "volume": 267.0}, {"date": "2023-02-23", "close": 1.0, "volume": 9421.0}, {"date": "2023-02-24", "close": 0.995, "volume": 1000.0}, {"date": "2023-02-27", "close": 1.015, "volume": 582.0}, {"date": "2023-02-28", "close": 1.02, "volume": 3163.0}, {"date": "2023-03-01", "close": 1.0, "volume": 2010.0}, {"date": "2023-03-08", "close": 1.06, "volume": 11000.0}, {"date": "2023-03-09", "close": 0.98, "volume": 2035.0}, {"date": "2023-03-14", "close": 0.985, "volume": 4070.0}, {"date": "2023-03-15", "close": 1.01, "volume": 8649.0}, {"date": "2023-03-20", "close": 1.02, "volume": 686.0}, {"date": "2023-03-21", "close": 1.01, "volume": 1.0}, {"date": "2023-03-22", "close": 1.005, "volume": 4068.0}, {"date": "2023-03-23", "close": 1.0, "volume": 5000.0}, {"date": "2023-03-24", "close": 1.0, "volume": 20426.0}, {"date": "2023-03-29", "close": 0.97, "volume": 10172.0}, {"date": "2023-03-30", "close": 1.005, "volume": 14682.0}, {"date": "2023-03-31", "close": 1.01, "volume": 10771.0}, {"date": "2023-04-04", "close": 0.96, "volume": 10000.0}, {"date": "2023-04-11", "close": 1.0, "volume": 16723.0}, {"date": "2023-04-12", "close": 0.96, "volume": 9999.0}, {"date": "2023-04-19", "close": 1.05, "volume": 4992.0}, {"date": "2023-04-28", "close": 1.005, "volume": 7134.0}, {"date": "2023-05-01", "close": 1.0, "volume": 15259.0}, {"date": "2023-05-02", "close": 1.0, "volume": 5086.0}, {"date": "2023-05-08", "close": 1.01, "volume": 5086.0}, {"date": "2023-05-09", "close": 1.0, "volume": 7965.0}, {"date": "2023-05-11", "close": 1.01, "volume": 29587.0}, {"date": "2023-05-15", "close": 1.0, "volume": 554.0}, {"date": "2023-05-16", "close": 1.0, "volume": 731.0}, {"date": "2023-05-22", "close": 0.99, "volume": 14789.0}, {"date": "2023-05-23", "close": 0.95, "volume": 10000.0}, {"date": "2023-05-24", "close": 0.955, "volume": 8586.0}, {"date": "2023-05-25", "close": 0.95, "volume": 2000.0}, {"date": "2023-05-26", "close": 0.94, "volume": 14979.0}, {"date": "2023-05-30", "close": 0.95, "volume": 10000.0}, {"date": "2023-05-31", "close": 0.95, "volume": 11608.0}, {"date": "2023-06-05", "close": 0.93, "volume": 4069.0}, {"date": "2023-06-07", "close": 0.925, "volume": 22042.0}, {"date": "2023-06-08", "close": 0.925, "volume": 10173.0}, {"date": "2023-06-09", "close": 0.925, "volume": 10172.0}, {"date": "2023-06-16", "close": 0.925, "volume": 432.0}, {"date": "2023-06-21", "close": 0.93, "volume": 1000.0}, {"date": "2023-06-22", "close": 0.925, "volume": 2208.0}, {"date": "2023-06-23", "close": 0.925, "volume": 960.0}, {"date": "2023-06-27", "close": 0.925, "volume": 12221.0}, {"date": "2023-06-28", "close": 0.94, "volume": 47778.0}, {"date": "2023-07-04", "close": 1.0, "volume": 8654.0}, {"date": "2023-07-05", "close": 1.01, "volume": 19801.0}, {"date": "2023-07-10", "close": 0.995, "volume": 1000.0}, {"date": "2023-07-17", "close": 0.97, "volume": 2037.0}, {"date": "2023-07-18", "close": 1.03, "volume": 325.0}, {"date": "2023-08-01", "close": 0.98, "volume": 3057.0}, {"date": "2023-08-02", "close": 0.98, "volume": 12115.0}, {"date": "2023-08-03", "close": 0.94, "volume": 12717.0}, {"date": "2023-08-04", "close": 0.945, "volume": 15000.0}, {"date": "2023-08-07", "close": 1.0, "volume": 200.0}, {"date": "2023-08-08", "close": 0.925, "volume": 6425.0}, {"date": "2023-08-10", "close": 0.93, "volume": 800.0}, {"date": "2023-08-14", "close": 0.925, "volume": 648.0}, {"date": "2023-08-18", "close": 0.925, "volume": 6086.0}, {"date": "2023-08-21", "close": 1.015, "volume": 610.0}, {"date": "2023-08-25", "close": 0.95, "volume": 1000.0}, {"date": "2023-08-29", "close": 1.0, "volume": 14735.0}, {"date": "2023-08-30", "close": 1.0, "volume": 5086.0}, {"date": "2023-08-31", "close": 1.02, "volume": 10249.0}, {"date": "2023-09-05", "close": 0.95, "volume": 2034.0}, {"date": "2023-09-07", "close": 1.0, "volume": 15446.0}, {"date": "2023-09-11", "close": 0.925, "volume": 25434.0}, {"date": "2023-09-12", "close": 0.93, "volume": 7000.0}, {"date": "2023-09-13", "close": 0.945, "volume": 2000.0}, {"date": "2023-09-15", "close": 0.945, "volume": 846.0}, {"date": "2023-09-19", "close": 0.945, "volume": 16500.0}, {"date": "2023-09-20", "close": 0.95, "volume": 292912.0}, {"date": "2023-09-22", "close": 0.945, "volume": 10000.0}, {"date": "2023-09-25", "close": 0.94, "volume": 2000.0}, {"date": "2023-09-28", "close": 0.94, "volume": 954.0}, {"date": "2023-09-29", "close": 0.95, "volume": 1000.0}, {"date": "2023-10-06", "close": 0.945, "volume": 1052.0}, {"date": "2023-10-09", "close": 0.95, "volume": 1000.0}, {"date": "2023-10-10", "close": 0.995, "volume": 2105.0}, {"date": "2023-10-12", "close": 0.98, "volume": 5051.0}, {"date": "2023-10-16", "close": 1.0, "volume": 864.0}, {"date": "2023-10-17", "close": 0.97, "volume": 6668.0}, {"date": "2023-10-18", "close": 0.99, "volume": 20000.0}, {"date": "2023-10-27", "close": 0.97, "volume": 5271.0}, {"date": "2023-11-03", "close": 1.0, "volume": 5687.0}, {"date": "2023-11-09", "close": 0.97, "volume": 1701.0}, {"date": "2023-11-10", "close": 0.97, "volume": 700.0}, {"date": "2023-11-16", "close": 0.98, "volume": 60000.0}, {"date": "2023-11-17", "close": 0.98, "volume": 5000.0}, {"date": "2023-11-20", "close": 0.98, "volume": 1916.0}, {"date": "2023-11-21", "close": 0.98, "volume": 3084.0}, {"date": "2023-11-23", "close": 0.98, "volume": 17263.0}, {"date": "2023-11-24", "close": 1.0, "volume": 16724.0}, {"date": "2023-11-27", "close": 1.0, "volume": 20000.0}, {"date": "2023-12-11", "close": 0.95, "volume": 2034.0}, {"date": "2023-12-13", "close": 0.95, "volume": 2035.0}, {"date": "2023-12-14", "close": 0.95, "volume": 2543.0}, {"date": "2023-12-15", "close": 0.95, "volume": 2035.0}, {"date": "2023-12-18", "close": 0.95, "volume": 2542.0}, {"date": "2023-12-20", "close": 0.92, "volume": 15261.0}, {"date": "2023-12-21", "close": 0.925, "volume": 6000.0}, {"date": "2023-12-22", "close": 1.0, "volume": 82242.0}, {"date": "2023-12-27", "close": 1.0, "volume": 11379.0}, {"date": "2023-12-28", "close": 0.98, "volume": 24479.0}, {"date": "2024-01-04", "close": 0.97, "volume": 5000.0}, {"date": "2024-01-08", "close": 0.97, "volume": 6340.0}, {"date": "2024-01-10", "close": 1.0, "volume": 75347.0}, {"date": "2024-01-11", "close": 1.0, "volume": 75174.0}, {"date": "2024-01-16", "close": 0.99, "volume": 10000.0}, {"date": "2024-01-17", "close": 0.98, "volume": 600.0}, {"date": "2024-01-18", "close": 0.935, "volume": 15260.0}, {"date": "2024-01-19", "close": 0.96, "volume": 2700.0}, {"date": "2024-01-23", "close": 0.96, "volume": 11996.0}, {"date": "2024-01-25", "close": 0.96, "volume": 390.0}, {"date": "2024-01-29", "close": 0.995, "volume": 1000.0}, {"date": "2024-02-05", "close": 1.0, "volume": 2300.0}, {"date": "2024-02-07", "close": 0.96, "volume": 31260.0}, {"date": "2024-02-09", "close": 0.98, "volume": 14500.0}, {"date": "2024-02-13", "close": 0.97, "volume": 3000.0}, {"date": "2024-02-14", "close": 0.955, "volume": 7034.0}, {"date": "2024-02-19", "close": 0.975, "volume": 1.0}, {"date": "2024-02-22", "close": 0.975, "volume": 16606.0}, {"date": "2024-02-26", "close": 0.975, "volume": 1.0}, {"date": "2024-02-27", "close": 0.98, "volume": 56019.0}, {"date": "2024-02-28", "close": 0.99, "volume": 10001.0}, {"date": "2024-03-21", "close": 0.97, "volume": 10000.0}, {"date": "2024-03-22", "close": 0.96, "volume": 11574.0}, {"date": "2024-03-27", "close": 0.96, "volume": 3780.0}, {"date": "2024-04-03", "close": 0.96, "volume": 2496.0}, {"date": "2024-04-05", "close": 0.97, "volume": 37614.0}, {"date": "2024-04-09", "close": 0.97, "volume": 5086.0}, {"date": "2024-04-11", "close": 0.95, "volume": 500.0}, {"date": "2024-04-12", "close": 0.97, "volume": 12000.0}, {"date": "2024-04-16", "close": 0.95, "volume": 15000.0}, {"date": "2024-05-03", "close": 0.955, "volume": 1000.0}, {"date": "2024-05-06", "close": 0.95, "volume": 159583.0}, {"date": "2024-05-08", "close": 0.95, "volume": 153703.0}, {"date": "2024-05-09", "close": 0.95, "volume": 51740.0}, {"date": "2024-05-15", "close": 0.95, "volume": 2981.0}, {"date": "2024-05-16", "close": 0.975, "volume": 14151.0}, {"date": "2024-05-20", "close": 0.975, "volume": 20849.0}, {"date": "2024-05-21", "close": 0.95, "volume": 10000.0}, {"date": "2024-05-22", "close": 0.935, "volume": 56319.0}, {"date": "2024-05-27", "close": 0.945, "volume": 200.0}, {"date": "2024-05-28", "close": 0.95, "volume": 56949.0}, {"date": "2024-05-29", "close": 0.95, "volume": 20392.0}, {"date": "2024-05-30", "close": 0.92, "volume": 26395.0}, {"date": "2024-05-31", "close": 0.95, "volume": 109622.0}, {"date": "2024-06-12", "close": 0.9, "volume": 4070.0}, {"date": "2024-06-13", "close": 0.9, "volume": 4834.0}, {"date": "2024-06-17", "close": 0.905, "volume": 9551.0}, {"date": "2024-06-18", "close": 0.905, "volume": 7105.0}, {"date": "2024-06-19", "close": 0.91, "volume": 2000.0}, {"date": "2024-06-21", "close": 0.905, "volume": 10173.0}, {"date": "2024-06-24", "close": 0.91, "volume": 1000.0}, {"date": "2024-06-25", "close": 0.91, "volume": 1000.0}, {"date": "2024-06-26", "close": 0.91, "volume": 16361.0}, {"date": "2024-06-28", "close": 0.92, "volume": 645000.0}, {"date": "2024-07-12", "close": 0.93, "volume": 96357.0}, {"date": "2024-07-17", "close": 0.9, "volume": 2780.0}, {"date": "2024-08-01", "close": 0.865, "volume": 20084.0}, {"date": "2024-08-02", "close": 0.86, "volume": 33081.0}, {"date": "2024-08-14", "close": 0.855, "volume": 2544.0}, {"date": "2024-08-15", "close": 0.855, "volume": 8000.0}, {"date": "2024-08-27", "close": 0.855, "volume": 10000.0}, {"date": "2024-08-28", "close": 0.85, "volume": 11000.0}, {"date": "2024-08-29", "close": 0.83, "volume": 32187.0}, {"date": "2024-08-30", "close": 0.805, "volume": 50500.0}, {"date": "2024-09-03", "close": 0.805, "volume": 1980.0}, {"date": "2024-09-04", "close": 0.77, "volume": 60054.0}, {"date": "2024-09-05", "close": 0.85, "volume": 33924.0}, {"date": "2024-09-12", "close": 0.85, "volume": 20000.0}, {"date": "2024-09-13", "close": 0.89, "volume": 47688.0}, {"date": "2024-09-26", "close": 0.85, "volume": 17827.0}, {"date": "2024-09-27", "close": 0.85, "volume": 6054.0}, {"date": "2024-09-30", "close": 0.85, "volume": 5087.0}, {"date": "2024-10-09", "close": 0.88, "volume": 10002.0}, {"date": "2024-10-11", "close": 0.92, "volume": 300000.0}, {"date": "2024-10-14", "close": 0.9, "volume": 2035.0}, {"date": "2024-10-15", "close": 0.9, "volume": 54450.0}, {"date": "2024-10-16", "close": 0.9, "volume": 10000.0}, {"date": "2024-10-17", "close": 0.9, "volume": 12250.0}, {"date": "2024-10-18", "close": 0.9, "volume": 10000.0}, {"date": "2024-10-21", "close": 0.9, "volume": 5000.0}, {"date": "2024-10-22", "close": 0.88, "volume": 25000.0}, {"date": "2024-10-25", "close": 0.905, "volume": 70000.0}, {"date": "2024-11-01", "close": 0.87, "volume": 3400.0}, {"date": "2024-11-06", "close": 0.835, "volume": 1190.0}, {"date": "2024-11-07", "close": 0.85, "volume": 26725.0}, {"date": "2024-11-15", "close": 0.85, "volume": 3905.0}, {"date": "2024-11-18", "close": 0.85, "volume": 625649.0}, {"date": "2024-11-20", "close": 0.85, "volume": 6600.0}, {"date": "2024-11-25", "close": 0.85, "volume": 20347.0}, {"date": "2024-11-26", "close": 0.84, "volume": 50000.0}, {"date": "2024-11-28", "close": 0.8, "volume": 22035.0}, {"date": "2024-11-29", "close": 0.805, "volume": 2000.0}, {"date": "2024-12-09", "close": 0.805, "volume": 6000.0}, {"date": "2024-12-12", "close": 0.8, "volume": 30000.0}, {"date": "2024-12-13", "close": 0.8, "volume": 8790.0}, {"date": "2024-12-24", "close": 0.765, "volume": 14334.0}, {"date": "2024-12-27", "close": 0.765, "volume": 50000.0}, {"date": "2025-01-13", "close": 0.91, "volume": 282871.0}, {"date": "2025-01-14", "close": 0.895, "volume": 117787.0}, {"date": "2025-01-15", "close": 0.88, "volume": 52546.0}, {"date": "2025-01-16", "close": 0.89, "volume": 51598.0}, {"date": "2025-01-17", "close": 0.895, "volume": 10314.0}, {"date": "2025-02-05", "close": 0.85, "volume": 48208.0}, {"date": "2025-02-06", "close": 0.845, "volume": 19550.0}, {"date": "2025-02-13", "close": 0.86, "volume": 7726.0}, {"date": "2025-02-14", "close": 0.86, "volume": 40000.0}, {"date": "2025-02-17", "close": 0.86, "volume": 10402.0}, {"date": "2025-02-18", "close": 0.7875, "volume": 3052.0}, {"date": "2025-02-19", "close": 0.765, "volume": 1168.0}, {"date": "2025-02-20", "close": 0.77, "volume": 10000.0}, {"date": "2025-02-24", "close": 0.795, "volume": 8000.0}, {"date": "2025-02-25", "close": 0.805, "volume": 40000.0}, {"date": "2025-02-27", "close": 0.805, "volume": 511.0}, {"date": "2025-02-28", "close": 0.805, "volume": 20000.0}, {"date": "2025-03-04", "close": 0.805, "volume": 3336.0}, {"date": "2025-03-07", "close": 0.845, "volume": 630.0}, {"date": "2025-03-11", "close": 0.79, "volume": 5000.0}, {"date": "2025-03-13", "close": 0.8, "volume": 605400.0}, {"date": "2025-03-19", "close": 0.8, "volume": 850.0}, {"date": "2025-03-28", "close": 0.74, "volume": 3416.0}, {"date": "2025-04-07", "close": 0.71, "volume": 39800.0}, {"date": "2025-04-08", "close": 0.72, "volume": 10000.0}, {"date": "2025-04-09", "close": 0.71, "volume": 23224.0}, {"date": "2025-04-10", "close": 0.725, "volume": 23036.0}, {"date": "2025-04-14", "close": 0.73, "volume": 7000.0}, {"date": "2025-04-15", "close": 0.77, "volume": 1200.0}, {"date": "2025-04-16", "close": 0.815, "volume": 7687.0}, {"date": "2025-04-17", "close": 0.815, "volume": 2.0}, {"date": "2025-04-22", "close": 0.76, "volume": 4003.0}, {"date": "2025-04-28", "close": 0.35, "volume": 140771.0}, {"date": "2025-04-29", "close": 0.055, "volume": 427504.0}, {"date": "2025-04-30", "close": 0.05, "volume": 678845.0}, {"date": "2025-05-01", "close": 0.045, "volume": 138653.0}, {"date": "2025-05-02", "close": 0.045, "volume": 9.0}, {"date": "2025-05-05", "close": 0.036, "volume": 283510.0}, {"date": "2025-05-06", "close": 0.03, "volume": 552316.0}, {"date": "2025-05-07", "close": 0.02, "volume": 864429.0}, {"date": "2025-05-08", "close": 0.02, "volume": 1216145.0}, {"date": "2025-05-09", "close": 0.02, "volume": 328306.0}, {"date": "2025-05-12", "close": 0.02, "volume": 11591.0}, {"date": "2025-05-13", "close": 0.026, "volume": 248146.0}, {"date": "2025-05-14", "close": 0.026, "volume": 14169.0}, {"date": "2025-05-15", "close": 0.033, "volume": 160676.0}, {"date": "2025-05-16", "close": 0.034, "volume": 238057.0}, {"date": "2025-05-19", "close": 0.037, "volume": 33918.0}, {"date": "2025-05-20", "close": 0.031, "volume": 89307.0}, {"date": "2025-05-21", "close": 0.031, "volume": 4069.0}, {"date": "2025-05-22", "close": 0.031, "volume": 27875.0}, {"date": "2025-05-23", "close": 0.031, "volume": 21000.0}, {"date": "2025-05-26", "close": 0.033, "volume": 28979.0}, {"date": "2025-05-27", "close": 0.033, "volume": 17949.0}, {"date": "2025-05-28", "close": 0.026, "volume": 74706.0}, {"date": "2025-05-29", "close": 0.026, "volume": 10612.0}, {"date": "2025-05-30", "close": 0.025, "volume": 36501.0}, {"date": "2025-06-02", "close": 0.025, "volume": 10508.0}, {"date": "2025-06-03", "close": 0.024, "volume": 18857.0}, {"date": "2025-06-04", "close": 0.023, "volume": 59478.0}, {"date": "2025-06-05", "close": 0.024, "volume": 26694.0}, {"date": "2025-06-06", "close": 0.024, "volume": 11284.0}, {"date": "2025-06-10", "close": 0.024, "volume": 4156.0}, {"date": "2025-06-11", "close": 0.026, "volume": 26768.0}, {"date": "2025-06-12", "close": 0.027, "volume": 756.0}, {"date": "2025-06-13", "close": 0.027, "volume": 4608.0}, {"date": "2025-06-16", "close": 0.027, "volume": 409.0}, {"date": "2025-06-17", "close": 0.027, "volume": 18473.0}, {"date": "2025-06-18", "close": 0.027, "volume": 10423.0}, {"date": "2025-06-19", "close": 0.027, "volume": 8783.0}, {"date": "2025-06-20", "close": 0.025, "volume": 9564.0}, {"date": "2025-06-23", "close": 0.023, "volume": 213014.0}, {"date": "2025-06-24", "close": 0.023, "volume": 3294.0}, {"date": "2025-06-25", "close": 0.024, "volume": 4865.0}, {"date": "2025-06-26", "close": 0.026, "volume": 22330.0}, {"date": "2025-06-27", "close": 0.028, "volume": 68413.0}, {"date": "2025-06-30", "close": 0.028, "volume": 14188.0}, {"date": "2025-07-01", "close": 0.027, "volume": 2040.0}, {"date": "2025-07-02", "close": 0.028, "volume": 888.0}, {"date": "2025-07-03", "close": 0.027, "volume": 294.0}, {"date": "2025-07-04", "close": 0.027, "volume": 133.0}, {"date": "2025-07-07", "close": 0.026, "volume": 2541.0}, {"date": "2025-07-08", "close": 0.026, "volume": 16735.0}, {"date": "2025-07-09", "close": 0.03, "volume": 308188.0}, {"date": "2025-07-10", "close": 0.03, "volume": 574.0}, {"date": "2025-07-11", "close": 0.03, "volume": 17440.0}, {"date": "2025-07-15", "close": 0.03, "volume": 135387.0}, {"date": "2025-07-16", "close": 0.03, "volume": 10000.0}, {"date": "2025-07-17", "close": 0.03, "volume": 11676.0}, {"date": "2025-07-22", "close": 0.031, "volume": 40897.0}, {"date": "2025-07-23", "close": 0.03, "volume": 42635.0}, {"date": "2025-07-24", "close": 0.03, "volume": 14916.0}, {"date": "2025-07-25", "close": 0.031, "volume": 3225.0}, {"date": "2025-07-28", "close": 0.031, "volume": 3662.0}, {"date": "2025-07-29", "close": 0.031, "volume": 32258.0}, {"date": "2025-07-31", "close": 0.033, "volume": 722.0}, {"date": "2025-08-01", "close": 0.034, "volume": 39069.0}, {"date": "2025-08-04", "close": 0.035, "volume": 1079.0}, {"date": "2025-08-05", "close": 0.035, "volume": 2953.0}, {"date": "2025-08-06", "close": 0.035, "volume": 362.0}, {"date": "2025-08-07", "close": 0.034, "volume": 8701.0}, {"date": "2025-08-08", "close": 0.036, "volume": 63291.0}, {"date": "2025-08-11", "close": 0.035, "volume": 2000.0}, {"date": "2025-08-12", "close": 0.036, "volume": 26000.0}, {"date": "2025-08-18", "close": 0.0355, "volume": 30880.0}, {"date": "2025-08-19", "close": 0.037, "volume": 166811.0}, {"date": "2025-08-20", "close": 0.035, "volume": 16588.0}, {"date": "2025-08-21", "close": 0.036, "volume": 47917.0}, {"date": "2025-08-22", "close": 0.035, "volume": 5471.0}, {"date": "2025-08-25", "close": 0.036, "volume": 14584.0}, {"date": "2025-08-26", "close": 0.035, "volume": 512446.0}, {"date": "2025-08-28", "close": 0.035, "volume": 29.0}, {"date": "2025-08-29", "close": 0.035, "volume": 5546.0}, {"date": "2025-09-01", "close": 0.036, "volume": 3344.0}, {"date": "2025-09-02", "close": 0.037, "volume": 1324.0}, {"date": "2025-09-03", "close": 0.037, "volume": 521.0}, {"date": "2025-09-04", "close": 0.036, "volume": 1432.0}, {"date": "2025-09-05", "close": 0.035, "volume": 5107.0}, {"date": "2025-09-08", "close": 0.035, "volume": 682.0}, {"date": "2025-09-10", "close": 0.035, "volume": 275.0}, {"date": "2025-09-12", "close": 0.035, "volume": 61356.0}, {"date": "2025-09-16", "close": 0.036, "volume": 587.0}, {"date": "2025-09-17", "close": 0.035, "volume": 10501.0}, {"date": "2025-09-18", "close": 0.035, "volume": 893.0}, {"date": "2025-09-23", "close": 0.035, "volume": 26.0}, {"date": "2025-09-24", "close": 0.035, "volume": 3181.0}, {"date": "2025-09-29", "close": 0.035, "volume": 37106.0}, {"date": "2025-09-30", "close": 0.035, "volume": 10173.0}, {"date": "2025-10-03", "close": 0.036, "volume": 4008.0}, {"date": "2025-10-06", "close": 0.036, "volume": 51592.0}, {"date": "2025-10-07", "close": 0.036, "volume": 13688.0}, {"date": "2025-10-08", "close": 0.035, "volume": 3875.0}, {"date": "2025-10-09", "close": 0.035, "volume": 1167.0}, {"date": "2025-10-10", "close": 0.035, "volume": 53966.0}, {"date": "2025-10-13", "close": 0.035, "volume": 1963.0}, {"date": "2025-10-15", "close": 0.035, "volume": 146800.0}, {"date": "2025-10-16", "close": 0.035, "volume": 29729.0}, {"date": "2025-10-22", "close": 0.035, "volume": 10000.0}, {"date": "2025-10-23", "close": 0.036, "volume": 650.0}, {"date": "2025-10-24", "close": 0.036, "volume": 12.0}, {"date": "2025-10-28", "close": 0.036, "volume": 639.0}, {"date": "2025-10-29", "close": 0.035, "volume": 11086.0}, {"date": "2025-11-04", "close": 0.035, "volume": 910.0}, {"date": "2025-11-05", "close": 0.035, "volume": 133.0}, {"date": "2025-11-07", "close": 0.035, "volume": 150.0}, {"date": "2025-11-14", "close": 0.035, "volume": 52652.0}, {"date": "2025-11-17", "close": 0.035, "volume": 100000.0}, {"date": "2025-11-18", "close": 0.035, "volume": 879669.0}, {"date": "2025-11-19", "close": 0.035, "volume": 18.0}, {"date": "2025-11-21", "close": 0.034, "volume": 533.0}, {"date": "2025-11-24", "close": 0.034, "volume": 510.0}, {"date": "2025-11-25", "close": 0.034, "volume": 29.0}, {"date": "2025-11-26", "close": 0.034, "volume": 482.0}, {"date": "2025-11-27", "close": 0.03, "volume": 123.0}, {"date": "2025-11-28", "close": 0.03, "volume": 991.0}, {"date": "2025-12-03", "close": 0.03, "volume": 1551.0}, {"date": "2025-12-04", "close": 0.025, "volume": 15836.0}, {"date": "2025-12-05", "close": 0.025, "volume": 46415.0}, {"date": "2025-12-08", "close": 0.025, "volume": 1581.0}, {"date": "2025-12-09", "close": 0.015, "volume": 3505.0}, {"date": "2025-12-10", "close": 0.018, "volume": 9995.0}, {"date": "2025-12-11", "close": 0.037, "volume": 1068221.0}, {"date": "2025-12-12", "close": 0.029, "volume": 79431.0}, {"date": "2025-12-16", "close": 0.03, "volume": 64737.0}, {"date": "2025-12-17", "close": 0.03, "volume": 3549.0}, {"date": "2025-12-22", "close": 0.03, "volume": 31093.0}, {"date": "2025-12-23", "close": 0.03, "volume": 22502.0}, {"date": "2025-12-24", "close": 0.03, "volume": 506.0}, {"date": "2025-12-29", "close": 0.03, "volume": 14995.0}, {"date": "2025-12-30", "close": 0.031, "volume": 403.0}, {"date": "2026-01-02", "close": 0.03, "volume": 35168.0}, {"date": "2026-01-05", "close": 0.03, "volume": 4248.0}, {"date": "2026-01-06", "close": 0.03, "volume": 33.0}, {"date": "2026-01-07", "close": 0.027, "volume": 37815.0}, {"date": "2026-01-14", "close": 0.027, "volume": 1423.0}, {"date": "2026-01-15", "close": 0.027, "volume": 6137.0}, {"date": "2026-01-16", "close": 0.03, "volume": 9191.0}, {"date": "2026-01-19", "close": 0.03, "volume": 250.0}, {"date": "2026-01-21", "close": 0.03, "volume": 15240.0}, {"date": "2026-01-27", "close": 0.03, "volume": 3380.0}, {"date": "2026-02-03", "close": 0.03, "volume": 23303.0}, {"date": "2026-02-04", "close": 0.03, "volume": 2418.0}, {"date": "2026-02-05", "close": 0.03, "volume": 173046.0}, {"date": "2026-02-06", "close": 0.03, "volume": 17.0}, {"date": "2026-02-11", "close": 0.03, "volume": 395.0}, {"date": "2026-02-13", "close": 0.027, "volume": 19.0}, {"date": "2026-02-18", "close": 0.027, "volume": 440.0}, {"date": "2026-02-20", "close": 0.027, "volume": 19.0}, {"date": "2026-02-25", "close": 0.026, "volume": 404.0}, {"date": "2026-02-26", "close": 0.026, "volume": 65918.0}, {"date": "2026-03-02", "close": 0.03, "volume": 226542.0}, {"date": "2026-03-06", "close": 0.03, "volume": 252.0}, {"date": "2026-03-11", "close": 0.03, "volume": 292.0}, {"date": "2026-03-12", "close": 0.03, "volume": 33001.0}], "refreshing": true}