{"ticker": "TMDE", "overview": {"name": "TMD Energy Limited Ordinary Shares", "country": "United States"}, "description": "", "exchange": "NYSE American", "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": "TMDE", "has_prices": true, "as_of": "2026-07-24", "last": 0.9414, "prev_close": 1.03, "change": -0.08860000000000001, "change_pct": -0.08601941747572817, "session_volume": 327072.0, "vwap_5": 0.9845348005200903, "vwap_20": 0.9009062518231784, "vwap_60": 0.9592538407698239, "vwap_250": 2.0893392201318517, "high_52w": 4.04, "low_52w": 0.4101, "avg_volume_20": 453020.65, "sessions": 317, "market_cap": null}, "trades": [{"id": "13DG-0001493152-26-033735", "src": "13DG", "ticker": "TMDE", "cik": "2009714", "company": "TMD Energy Ltd", "company_raw": "TMD Energy Ltd", "who": "Yong Sing Goo", "who_key": "Goo Yong Sing", "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": "Goo Yong Sing moves to a 5.506% passive stake in TMDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2042084/0001493152-26-033735-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001493152-26-020759", "src": "13DG", "ticker": "TMDE", "cik": "2009714", "company": "TMD Energy Ltd", "company_raw": "TMD Energy Ltd", "who": "Yong Sing Goo", "who_key": "Goo Yong Sing", "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": "Goo Yong Sing adjusts its stake in TMDE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042084/0001493152-26-020759-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0001493152-26-020772", "src": "13DG", "ticker": "TMDE", "cik": "2009714", "company": "TMD Energy Ltd", "company_raw": "TMD Energy Ltd", "who": "Platinum Gate Capital Pte. Ltd.", "who_key": "Platinum Gate Capital Pte. Ltd.", "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": "Platinum Gate Capital Pte. Ltd. adjusts its stake in TMDE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2040813/0001493152-26-020772-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}], "recent_buys": [], "institutional": [{"id": "13DG-0001493152-26-033735", "src": "13DG", "ticker": "TMDE", "cik": "2009714", "company": "TMD Energy Ltd", "company_raw": "TMD Energy Ltd", "who": "Yong Sing Goo", "who_key": "Goo Yong Sing", "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": "Goo Yong Sing moves to a 5.506% passive stake in TMDE", "source_url": "https://www.sec.gov/Archives/edgar/data/2042084/0001493152-26-033735-index.htm", "trade_date": "2026-07-17", "timestamp": "2026-06-30", "mins": 180886}, {"id": "13DG-0001493152-26-020759", "src": "13DG", "ticker": "TMDE", "cik": "2009714", "company": "TMD Energy Ltd", "company_raw": "TMD Energy Ltd", "who": "Yong Sing Goo", "who_key": "Goo Yong Sing", "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": "Goo Yong Sing adjusts its stake in TMDE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2042084/0001493152-26-020759-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}, {"id": "13DG-0001493152-26-020772", "src": "13DG", "ticker": "TMDE", "cik": "2009714", "company": "TMD Energy Ltd", "company_raw": "TMD Energy Ltd", "who": "Platinum Gate Capital Pte. Ltd.", "who_key": "Platinum Gate Capital Pte. Ltd.", "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": "Platinum Gate Capital Pte. Ltd. adjusts its stake in TMDE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2040813/0001493152-26-020772-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268726}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE American", "note": "Currently listed on NYSE American."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "TMD Energy Limited Ordinary Shares", "new_value": "TMD Energy Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0002009714", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0002009714", "applied": 1, "detected_at": "2026-10-28T01:45:49.910754"}]}, "key_people": [], "activity": [], "announcements": [], "performance": {"ticker": "TMDE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2025-04-21", "close": 3.63, "volume": 3547298.0}, {"date": "2025-04-22", "close": 5.24, "volume": 1789373.0}, {"date": "2025-04-23", "close": 5.78, "volume": 4208220.0}, {"date": "2025-04-24", "close": 1.3, "volume": 8319137.0}, {"date": "2025-04-25", "close": 1.5, "volume": 4577058.0}, {"date": "2025-04-28", "close": 1.58, "volume": 1513987.0}, {"date": "2025-04-29", "close": 1.83, "volume": 999156.0}, {"date": "2025-04-30", "close": 1.47, "volume": 881407.0}, {"date": "2025-05-01", "close": 1.39, "volume": 328779.0}, {"date": "2025-05-02", "close": 1.33, "volume": 445717.0}, {"date": "2025-05-05", "close": 1.5, "volume": 447624.0}, {"date": "2025-05-06", "close": 1.45, "volume": 379804.0}, {"date": "2025-05-07", "close": 1.44, "volume": 130658.0}, {"date": "2025-05-08", "close": 1.4, "volume": 192387.0}, {"date": "2025-05-09", "close": 1.29, "volume": 231424.0}, {"date": "2025-05-12", "close": 1.16, "volume": 526020.0}, {"date": "2025-05-13", "close": 1.03, "volume": 355135.0}, {"date": "2025-05-14", "close": 1.15, "volume": 695360.0}, {"date": "2025-05-15", "close": 1.09, "volume": 195535.0}, {"date": "2025-05-16", "close": 0.9296, "volume": 415536.0}, {"date": "2025-05-19", "close": 0.83, "volume": 353046.0}, {"date": "2025-05-20", "close": 0.82, "volume": 90986.0}, {"date": "2025-05-21", "close": 0.8809, "volume": 956927.0}, {"date": "2025-05-22", "close": 0.9072, "volume": 119487.0}, {"date": "2025-05-23", "close": 0.8777, "volume": 115161.0}, {"date": "2025-05-27", "close": 0.9032, "volume": 141648.0}, {"date": "2025-05-28", "close": 0.8918, "volume": 63654.0}, {"date": "2025-05-29", "close": 0.879, "volume": 64685.0}, {"date": "2025-05-30", "close": 0.8155, "volume": 127831.0}, {"date": "2025-06-02", "close": 0.818, "volume": 129960.0}, {"date": "2025-06-03", "close": 0.8246, "volume": 63444.0}, {"date": "2025-06-04", "close": 0.8116, "volume": 161687.0}, {"date": "2025-06-05", "close": 0.7902, "volume": 116744.0}, {"date": "2025-06-06", "close": 0.7885, "volume": 53986.0}, {"date": "2025-06-09", "close": 0.6939, "volume": 205158.0}, {"date": "2025-06-10", "close": 0.72, "volume": 119223.0}, {"date": "2025-06-11", "close": 0.774, "volume": 69779.0}, {"date": "2025-06-12", "close": 0.7477, "volume": 145140.0}, {"date": "2025-06-13", "close": 1.31, "volume": 85547570.0}, {"date": "2025-06-16", "close": 2.01, "volume": 65530690.0}, {"date": "2025-06-17", "close": 2.05, "volume": 11803620.0}, {"date": "2025-06-18", "close": 1.88, "volume": 2734866.0}, {"date": "2025-06-20", "close": 1.77, "volume": 1417556.0}, {"date": "2025-06-23", "close": 2.31, "volume": 15675950.0}, {"date": "2025-06-24", "close": 1.81, "volume": 1356824.0}, {"date": "2025-06-25", "close": 1.65, "volume": 892926.0}, {"date": "2025-06-26", "close": 1.52, "volume": 402224.0}, {"date": "2025-06-27", "close": 1.25, "volume": 418858.0}, {"date": "2025-06-30", "close": 1.2, "volume": 186355.0}, {"date": "2025-07-01", "close": 1.14, "volume": 186092.0}, {"date": "2025-07-02", "close": 1.25, "volume": 428803.0}, {"date": "2025-07-03", "close": 1.17, "volume": 145389.0}, {"date": "2025-07-07", "close": 1.13, "volume": 166909.0}, {"date": "2025-07-08", "close": 1.2, "volume": 225194.0}, {"date": "2025-07-09", "close": 1.14, "volume": 101759.0}, {"date": "2025-07-10", "close": 1.17, "volume": 118636.0}, {"date": "2025-07-11", "close": 1.28, "volume": 184156.0}, {"date": "2025-07-14", "close": 1.31, "volume": 215989.0}, {"date": "2025-07-15", "close": 1.2, "volume": 306537.0}, {"date": "2025-07-16", "close": 1.15, "volume": 99471.0}, {"date": "2025-07-17", "close": 1.15, "volume": 121856.0}, {"date": "2025-07-18", "close": 1.1, "volume": 221260.0}, {"date": "2025-07-21", "close": 1.02, "volume": 178858.0}, {"date": "2025-07-22", "close": 0.969, "volume": 97158.0}, {"date": "2025-07-23", "close": 1.04, "volume": 140326.0}, {"date": "2025-07-24", "close": 1.0, "volume": 58247.0}, {"date": "2025-07-25", "close": 1.0, "volume": 70341.0}, {"date": "2025-07-28", "close": 0.9851, "volume": 51693.0}, {"date": "2025-07-29", "close": 0.964, "volume": 56231.0}, {"date": "2025-07-30", "close": 0.9456, "volume": 152480.0}, {"date": "2025-07-31", "close": 0.9085, "volume": 86064.0}, {"date": "2025-08-01", "close": 0.8755, "volume": 49608.0}, {"date": "2025-08-04", "close": 0.9428, "volume": 56531.0}, {"date": "2025-08-05", "close": 0.95, "volume": 29554.0}, {"date": "2025-08-06", "close": 0.9361, "volume": 21646.0}, {"date": "2025-08-07", "close": 0.8888, "volume": 20950.0}, {"date": "2025-08-08", "close": 0.869, "volume": 86533.0}, {"date": "2025-08-11", "close": 0.8576, "volume": 34416.0}, {"date": "2025-08-12", "close": 0.85, "volume": 27573.0}, {"date": "2025-08-13", "close": 0.879, "volume": 45432.0}, {"date": "2025-08-14", "close": 0.8443, "volume": 19106.0}, {"date": "2025-08-15", "close": 0.8835, "volume": 81064.0}, {"date": "2025-08-18", "close": 0.86, "volume": 28801.0}, {"date": "2025-08-19", "close": 0.844, "volume": 38560.0}, {"date": "2025-08-20", "close": 0.832, "volume": 41256.0}, {"date": "2025-08-21", "close": 0.8337, "volume": 29612.0}, {"date": "2025-08-22", "close": 0.8258, "volume": 28245.0}, {"date": "2025-08-25", "close": 0.843, "volume": 35929.0}, {"date": "2025-08-26", "close": 0.856, "volume": 37001.0}, {"date": "2025-08-27", "close": 0.8442, "volume": 22687.0}, {"date": "2025-08-28", "close": 0.865, "volume": 105871.0}, {"date": "2025-08-29", "close": 0.85, "volume": 18407.0}, {"date": "2025-09-02", "close": 0.8625, "volume": 26446.0}, {"date": "2025-09-03", "close": 0.8548, "volume": 18109.0}, {"date": "2025-09-04", "close": 0.8826, "volume": 41568.0}, {"date": "2025-09-05", "close": 0.8972, "volume": 56016.0}, {"date": "2025-09-08", "close": 0.875, "volume": 36739.0}, {"date": "2025-09-09", "close": 1.01, "volume": 136308.0}, {"date": "2025-09-10", "close": 0.965, "volume": 91501.0}, {"date": "2025-09-11", "close": 1.03, "volume": 44128.0}, {"date": "2025-09-12", "close": 0.9624, "volume": 39438.0}, {"date": "2025-09-15", "close": 0.97, "volume": 19766.0}, {"date": "2025-09-16", "close": 0.942, "volume": 16653.0}, {"date": "2025-09-17", "close": 0.8878, "volume": 45429.0}, {"date": "2025-09-18", "close": 0.8673, "volume": 61954.0}, {"date": "2025-09-19", "close": 0.8675, "volume": 62973.0}, {"date": "2025-09-22", "close": 0.8899, "volume": 44492.0}, {"date": "2025-09-23", "close": 0.8705, "volume": 33654.0}, {"date": "2025-09-24", "close": 0.896, "volume": 20350.0}, {"date": "2025-09-25", "close": 0.8592, "volume": 52134.0}, {"date": "2025-09-26", "close": 0.84, "volume": 22188.0}, {"date": "2025-09-29", "close": 0.8475, "volume": 66308.0}, {"date": "2025-09-30", "close": 0.825, "volume": 20059.0}, {"date": "2025-10-01", "close": 0.8212, "volume": 54578.0}, {"date": "2025-10-02", "close": 0.8235, "volume": 45149.0}, {"date": "2025-10-03", "close": 0.9898, "volume": 222948.0}, {"date": "2025-10-06", "close": 1.01, "volume": 155838.0}, {"date": "2025-10-07", "close": 0.94, "volume": 46235.0}, {"date": "2025-10-08", "close": 0.8979, "volume": 47306.0}, {"date": "2025-10-09", "close": 0.8495, "volume": 47499.0}, {"date": "2025-10-10", "close": 0.8015, "volume": 95554.0}, {"date": "2025-10-13", "close": 0.784, "volume": 49189.0}, {"date": "2025-10-14", "close": 0.7425, "volume": 52629.0}, {"date": "2025-10-15", "close": 0.75, "volume": 45096.0}, {"date": "2025-10-16", "close": 0.759, "volume": 31403.0}, {"date": "2025-10-17", "close": 0.7531, "volume": 39522.0}, {"date": "2025-10-20", "close": 0.7841, "volume": 30321.0}, {"date": "2025-10-21", "close": 0.8, "volume": 24644.0}, {"date": "2025-10-22", "close": 0.799, "volume": 108008.0}, {"date": "2025-10-23", "close": 0.8323, "volume": 86358.0}, {"date": "2025-10-24", "close": 0.8005, "volume": 40407.0}, {"date": "2025-10-27", "close": 0.7925, "volume": 53436.0}, {"date": "2025-10-28", "close": 0.7851, "volume": 16108.0}, {"date": "2025-10-29", "close": 0.73, "volume": 62154.0}, {"date": "2025-10-30", "close": 0.725, "volume": 45530.0}, {"date": "2025-10-31", "close": 0.7067, "volume": 34179.0}, {"date": "2025-11-03", "close": 0.6944, "volume": 21831.0}, {"date": "2025-11-04", "close": 0.66, "volume": 28593.0}, {"date": "2025-11-05", "close": 0.681, "volume": 28248.0}, {"date": "2025-11-06", "close": 0.7301, "volume": 52759.0}, {"date": "2025-11-07", "close": 0.7099, "volume": 35488.0}, {"date": "2025-11-10", "close": 0.7346, "volume": 52770.0}, {"date": "2025-11-11", "close": 0.7639, "volume": 13537.0}, {"date": "2025-11-12", "close": 0.717, "volume": 42332.0}, {"date": "2025-11-13", "close": 0.6914, "volume": 18879.0}, {"date": "2025-11-14", "close": 0.7365, "volume": 20298.0}, {"date": "2025-11-17", "close": 0.6596, "volume": 27768.0}, {"date": "2025-11-18", "close": 0.6697, "volume": 18926.0}, {"date": "2025-11-19", "close": 0.6607, "volume": 20038.0}, {"date": "2025-11-20", "close": 0.6506, "volume": 20076.0}, {"date": "2025-11-21", "close": 0.6322, "volume": 14078.0}, {"date": "2025-11-24", "close": 0.6356, "volume": 7374.0}, {"date": "2025-11-25", "close": 0.6634, "volume": 46676.0}, {"date": "2025-11-26", "close": 0.7225, "volume": 39719.0}, {"date": "2025-11-28", "close": 0.7497, "volume": 5859.0}, {"date": "2025-12-01", "close": 0.7292, "volume": 25300.0}, {"date": "2025-12-02", "close": 0.7325, "volume": 16277.0}, {"date": "2025-12-03", "close": 0.78, "volume": 21785.0}, {"date": "2025-12-04", "close": 0.7797, "volume": 5926.0}, {"date": "2025-12-05", "close": 0.7796, "volume": 10919.0}, {"date": "2025-12-08", "close": 0.777, "volume": 11207.0}, {"date": "2025-12-09", "close": 0.7405, "volume": 10566.0}, {"date": "2025-12-10", "close": 0.69, "volume": 14341.0}, {"date": "2025-12-11", "close": 0.709, "volume": 5324.0}, {"date": "2025-12-12", "close": 0.6656, "volume": 24500.0}, {"date": "2025-12-15", "close": 0.62, "volume": 20139.0}, {"date": "2025-12-16", "close": 0.6359, "volume": 16085.0}, {"date": "2025-12-17", "close": 0.6449, "volume": 20467.0}, {"date": "2025-12-18", "close": 0.6, "volume": 27327.0}, {"date": "2025-12-19", "close": 0.6343, "volume": 8671.0}, {"date": "2025-12-22", "close": 0.611, "volume": 15754.0}, {"date": "2025-12-23", "close": 0.5699, "volume": 121338.0}, {"date": "2025-12-24", "close": 0.538, "volume": 12351.0}, {"date": "2025-12-26", "close": 0.539, "volume": 17097.0}, {"date": "2025-12-29", "close": 0.4568, "volume": 69239.0}, {"date": "2025-12-30", "close": 0.4101, "volume": 84141.0}, {"date": "2025-12-31", "close": 0.425, "volume": 68419.0}, {"date": "2026-01-02", "close": 0.443, "volume": 16822.0}, {"date": "2026-01-05", "close": 1.06, "volume": 119686000.0}, {"date": "2026-01-06", "close": 0.9633, "volume": 5611506.0}, {"date": "2026-01-07", "close": 0.8983, "volume": 1172263.0}, {"date": "2026-01-08", "close": 0.7158, "volume": 1262426.0}, {"date": "2026-01-09", "close": 0.7076, "volume": 293370.0}, {"date": "2026-01-12", "close": 0.7484, "volume": 339308.0}, {"date": "2026-01-13", "close": 0.8141, "volume": 318322.0}, {"date": "2026-01-14", "close": 0.7535, "volume": 214341.0}, {"date": "2026-01-15", "close": 0.8122, "volume": 210961.0}, {"date": "2026-01-16", "close": 0.7921, "volume": 95105.0}, {"date": "2026-01-20", "close": 0.7004, "volume": 200248.0}, {"date": "2026-01-21", "close": 0.6886, "volume": 81266.0}, {"date": "2026-01-22", "close": 0.731, "volume": 69102.0}, {"date": "2026-01-23", "close": 0.7367, "volume": 104865.0}, {"date": "2026-01-26", "close": 0.718, "volume": 65046.0}, {"date": "2026-01-27", "close": 0.6926, "volume": 41579.0}, {"date": "2026-01-28", "close": 0.6815, "volume": 67873.0}, {"date": "2026-01-29", "close": 0.62, "volume": 155092.0}, {"date": "2026-01-30", "close": 0.5967, "volume": 54179.0}, {"date": "2026-02-02", "close": 0.5497, "volume": 56846.0}, {"date": "2026-02-03", "close": 0.591, "volume": 55161.0}, {"date": "2026-02-04", "close": 0.5436, "volume": 80640.0}, {"date": "2026-02-05", "close": 0.51, "volume": 62279.0}, {"date": "2026-02-06", "close": 0.4974, "volume": 146817.0}, {"date": "2026-02-09", "close": 0.5, "volume": 34549.0}, {"date": "2026-02-10", "close": 0.5007, "volume": 22250.0}, {"date": "2026-02-11", "close": 0.619, "volume": 1294021.0}, {"date": "2026-02-12", "close": 0.55, "volume": 52657.0}, {"date": "2026-02-13", "close": 0.5784, "volume": 38837.0}, {"date": "2026-02-17", "close": 0.55, "volume": 90524.0}, {"date": "2026-02-18", "close": 0.76, "volume": 6013033.0}, {"date": "2026-02-19", "close": 0.9, "volume": 3419173.0}, {"date": "2026-02-20", "close": 0.8052, "volume": 775932.0}, {"date": "2026-02-23", "close": 0.8651, "volume": 300195.0}, {"date": "2026-02-24", "close": 0.7526, "volume": 146639.0}, {"date": "2026-02-25", "close": 0.8035, "volume": 207692.0}, {"date": "2026-02-26", "close": 0.8276, "volume": 367908.0}, {"date": "2026-02-27", "close": 0.9222, "volume": 5406585.0}, {"date": "2026-03-02", "close": 3.06, "volume": 139809900.0}, {"date": "2026-03-03", "close": 4.04, "volume": 58424970.0}, {"date": "2026-03-04", "close": 2.21, "volume": 6817524.0}, {"date": "2026-03-05", "close": 3.04, "volume": 24412160.0}, {"date": "2026-03-06", "close": 2.92, "volume": 5958049.0}, {"date": "2026-03-09", "close": 2.15, "volume": 4375455.0}, {"date": "2026-03-10", "close": 2.01, "volume": 3606235.0}, {"date": "2026-03-11", "close": 2.29, "volume": 7756898.0}, {"date": "2026-03-12", "close": 2.43, "volume": 6815667.0}, {"date": "2026-03-13", "close": 2.33, "volume": 2480229.0}, {"date": "2026-03-16", "close": 1.83, "volume": 1723602.0}, {"date": "2026-03-17", "close": 1.31, "volume": 1806383.0}, {"date": "2026-03-18", "close": 1.54, "volume": 5185116.0}, {"date": "2026-03-19", "close": 1.51, "volume": 1698632.0}, {"date": "2026-03-20", "close": 1.53, "volume": 965432.0}, {"date": "2026-03-23", "close": 1.32, "volume": 944194.0}, {"date": "2026-03-24", "close": 1.28, "volume": 643895.0}, {"date": "2026-03-25", "close": 1.26, "volume": 668116.0}, {"date": "2026-03-26", "close": 1.34, "volume": 1458637.0}, {"date": "2026-03-27", "close": 1.34, "volume": 1202763.0}, {"date": "2026-03-30", "close": 1.24, "volume": 786004.0}, {"date": "2026-03-31", "close": 1.11, "volume": 574923.0}, {"date": "2026-04-01", "close": 1.06, "volume": 306780.0}, {"date": "2026-04-02", "close": 1.87, "volume": 87694980.0}, {"date": "2026-04-06", "close": 1.8, "volume": 3592826.0}, {"date": "2026-04-07", "close": 1.82, "volume": 13968060.0}, {"date": "2026-04-08", "close": 1.38, "volume": 2218384.0}, {"date": "2026-04-09", "close": 1.46, "volume": 2921035.0}, {"date": "2026-04-10", "close": 1.3, "volume": 1307074.0}, {"date": "2026-04-13", "close": 1.5, "volume": 6595281.0}, {"date": "2026-04-14", "close": 1.33, "volume": 893536.0}, {"date": "2026-04-15", "close": 1.28, "volume": 903651.0}, {"date": "2026-04-16", "close": 1.31, "volume": 834950.0}, {"date": "2026-04-17", "close": 1.11, "volume": 751281.0}, {"date": "2026-04-20", "close": 1.25, "volume": 821792.0}, {"date": "2026-04-21", "close": 1.45, "volume": 2086772.0}, {"date": "2026-04-22", "close": 1.25, "volume": 752693.0}, {"date": "2026-04-23", "close": 1.32, "volume": 1056945.0}, {"date": "2026-04-24", "close": 1.2, "volume": 440164.0}, {"date": "2026-04-27", "close": 1.18, "volume": 464425.0}, {"date": "2026-04-28", "close": 1.26, "volume": 684747.0}, {"date": "2026-04-29", "close": 1.35, "volume": 576646.0}, {"date": "2026-04-30", "close": 1.25, "volume": 336423.0}, {"date": "2026-05-01", "close": 1.27, "volume": 341708.0}, {"date": "2026-05-04", "close": 1.25, "volume": 601148.0}, {"date": "2026-05-05", "close": 1.2, "volume": 207149.0}, {"date": "2026-05-06", "close": 1.06, "volume": 414571.0}, {"date": "2026-05-07", "close": 1.05, "volume": 362637.0}, {"date": "2026-05-08", "close": 1.02, "volume": 194166.0}, {"date": "2026-05-11", "close": 1.0, "volume": 245140.0}, {"date": "2026-05-12", "close": 1.01, "volume": 338817.0}, {"date": "2026-05-13", "close": 0.8919, "volume": 171090.0}, {"date": "2026-05-14", "close": 0.8911, "volume": 176272.0}, {"date": "2026-05-15", "close": 0.8849, "volume": 434277.0}, {"date": "2026-05-18", "close": 0.853, "volume": 247291.0}, {"date": "2026-05-19", "close": 0.82, "volume": 81475.0}, {"date": "2026-05-20", "close": 0.7032, "volume": 163770.0}, {"date": "2026-05-21", "close": 0.783, "volume": 174425.0}, {"date": "2026-05-22", "close": 0.8631, "volume": 135027.0}, {"date": "2026-05-26", "close": 0.7722, "volume": 121653.0}, {"date": "2026-05-27", "close": 0.7508, "volume": 90446.0}, {"date": "2026-05-28", "close": 0.811, "volume": 606759.0}, {"date": "2026-05-29", "close": 0.79, "volume": 97130.0}, {"date": "2026-06-01", "close": 0.783, "volume": 306165.0}, {"date": "2026-06-02", "close": 0.75, "volume": 269167.0}, {"date": "2026-06-03", "close": 0.746, "volume": 121616.0}, {"date": "2026-06-04", "close": 0.7318, "volume": 80903.0}, {"date": "2026-06-05", "close": 0.65, "volume": 124584.0}, {"date": "2026-06-08", "close": 0.78, "volume": 4023536.0}, {"date": "2026-06-09", "close": 0.836, "volume": 1500698.0}, {"date": "2026-06-10", "close": 0.91, "volume": 13780750.0}, {"date": "2026-06-11", "close": 1.08, "volume": 20015070.0}, {"date": "2026-06-12", "close": 0.8697, "volume": 1302867.0}, {"date": "2026-06-15", "close": 0.735, "volume": 582118.0}, {"date": "2026-06-16", "close": 0.6896, "volume": 382220.0}, {"date": "2026-06-17", "close": 0.7202, "volume": 211974.0}, {"date": "2026-06-18", "close": 0.7271, "volume": 104574.0}, {"date": "2026-06-22", "close": 0.759, "volume": 195686.0}, {"date": "2026-06-23", "close": 0.7108, "volume": 102318.0}, {"date": "2026-06-24", "close": 0.704, "volume": 107589.0}, {"date": "2026-06-25", "close": 0.73, "volume": 144755.0}, {"date": "2026-06-26", "close": 0.72, "volume": 317261.0}, {"date": "2026-06-29", "close": 0.8087, "volume": 895788.0}, {"date": "2026-06-30", "close": 0.7688, "volume": 182135.0}, {"date": "2026-07-01", "close": 0.8049, "volume": 121224.0}, {"date": "2026-07-02", "close": 0.7782, "volume": 151458.0}, {"date": "2026-07-06", "close": 0.7988, "volume": 77827.0}, {"date": "2026-07-07", "close": 0.8501, "volume": 315926.0}, {"date": "2026-07-08", "close": 0.9092, "volume": 2549773.0}, {"date": "2026-07-09", "close": 0.8181, "volume": 359935.0}, {"date": "2026-07-10", "close": 0.8106, "volume": 144564.0}, {"date": "2026-07-13", "close": 0.957, "volume": 846939.0}, {"date": "2026-07-14", "close": 0.9, "volume": 241061.0}, {"date": "2026-07-15", "close": 0.8953, "volume": 123043.0}, {"date": "2026-07-16", "close": 0.85, "volume": 110943.0}, {"date": "2026-07-17", "close": 0.8618, "volume": 165271.0}, {"date": "2026-07-20", "close": 0.9, "volume": 374346.0}, {"date": "2026-07-21", "close": 0.9, "volume": 87054.0}, {"date": "2026-07-22", "close": 0.8601, "volume": 133958.0}, {"date": "2026-07-23", "close": 1.03, "volume": 1534835.0}, {"date": "2026-07-24", "close": 0.9414, "volume": 327072.0}], "refreshing": true}