{"ticker": "BGE", "overview": {"name": "Bridge Saas Limited", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 1, "sell_sum": 8612.0, "net": -8612.0, "insiders": 1, "first_date": "2026-07-15", "last_date": "2026-07-15"}, "metrics": {"ticker": "BGE", "has_prices": true, "as_of": "2026-07-28", "last": 0.019, "prev_close": 0.02, "change": -0.0010000000000000009, "change_pct": -0.050000000000000044, "session_volume": 8923.0, "vwap_5": 0.01900193936761101, "vwap_20": 0.02164497487520085, "vwap_60": 0.01851355109111523, "vwap_250": 0.022311997890919515, "high_52w": 0.026, "low_52w": 0.011, "avg_volume_20": 303087.0, "sessions": 400, "market_cap": {"value": 1998592.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03116325", "src": "ASX", "ticker": "BGE", "cik": "", "company": "Bridge Saas Limited", "company_raw": "Bridge Saas Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "BGE: director interest change (ASX)", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03116325", "trade_date": "2026-07-20", "timestamp": "2026-07-20", "mins": 152085}, {"id": "ASX3Y-03112365-1", "src": "ASX", "ticker": "BGE", "cik": "", "company": "Bridge Saas Limited", "company_raw": "Bridge Saas Limited", "who": "Richard Gordon", "who_key": "Richard Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 8612.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director trims BGE: $9K", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112365", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159285}, {"id": "ASX3Y-03106343-1", "src": "ASX", "ticker": "BGE", "cik": "", "company": "Bridge Saas Limited", "company_raw": "Bridge Saas Limited", "who": "Jason G. Falinski", "who_key": "Jason G. Falinski", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New disclosure: Jason G. Falinski and BGE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03106343", "trade_date": "2026-07-01", "timestamp": "2026-07-01", "mins": 179445}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard Gordon", "notice_type": "3Y", "direct_shares": 1000000.0, "indirect_shares": 100000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. 1,000,000 Fully Paid Ordinary Shares", "pct": null, "notice_date": "2026-07-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03112365-2A1685091", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jason G. Falinski", "notice_type": "3Y", "direct_shares": 1000000.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Ricardo Health Pte Ltd Where Jason Falinski has a beneficial interest", "pct": null, "notice_date": "2026-07-01", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03106343-2A1681200", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-20", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-06", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03108084-2A1682543", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-01", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-22", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-30", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-04", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-27", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-21", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-17", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-16", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-13", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-02-14", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-18", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-01-10", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-17", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-12", "source_url": "https://www.marketindex.com.au/asx/bge", "needs_ocr": 0}], "directors": [{"name": "Jason G. Falinski", "first_seen": "2026-07-01", "last_seen": "2026-07-01", "status": "current", "notices": 1}, {"name": "Richard Gordon", "first_seen": "2026-07-20", "last_seen": "2026-07-20", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [{"who": "Richard Gordon", "who_key": "Richard Gordon", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8612.0, "net": -8612.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8612.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112365"}], "latest": {"action": "SELL", "amount": 8612.0, "date": "2026-07-15", "score": 0, "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03112365"}}], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156311-2A1707458"}, {"date": "2026-10-22", "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/2924-03152186-2A1705776"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Corporate Governance Statement & Appendix 4G", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142625-2A1700781"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142620-2A1700779"}, {"date": "2026-09-17", "form": "Asx Query", "title": "Response to ASX Price Query", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136534-2A1697677"}], "performance": {"ticker": "BGE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-10-06", "close": 0.162505, "volume": 440869.0}, {"date": "2022-10-07", "close": 0.157862, "volume": 10769.0}, {"date": "2022-10-10", "close": 0.148576, "volume": 82585.0}, {"date": "2022-10-11", "close": 0.148576, "volume": 77375.0}, {"date": "2022-10-12", "close": 0.13929, "volume": 60844.0}, {"date": "2022-10-13", "close": 0.130004, "volume": 5575.0}, {"date": "2022-10-14", "close": 0.120718, "volume": 15700.0}, {"date": "2022-10-17", "close": 0.130004, "volume": 26922.0}, {"date": "2022-10-18", "close": 0.120718, "volume": 62400.0}, {"date": "2022-10-19", "close": 0.120718, "volume": 32.0}, {"date": "2022-10-20", "close": 0.102146, "volume": 138488.0}, {"date": "2022-10-21", "close": 0.116075, "volume": 36347.0}, {"date": "2022-10-24", "close": 0.120718, "volume": 5384.0}, {"date": "2022-10-25", "close": 0.116075, "volume": 45876.0}, {"date": "2022-10-26", "close": 0.116075, "volume": 21538.0}, {"date": "2022-10-27", "close": 0.102146, "volume": 5277.0}, {"date": "2022-10-28", "close": 0.120718, "volume": 17348.0}, {"date": "2022-10-31", "close": 0.102146, "volume": 63423.0}, {"date": "2022-11-01", "close": 0.111432, "volume": 12966.0}, {"date": "2022-11-02", "close": 0.116075, "volume": 7874.0}, {"date": "2022-11-03", "close": 0.157862, "volume": 306845.0}, {"date": "2022-11-04", "close": 0.134647, "volume": 34635.0}, {"date": "2022-11-07", "close": 0.130004, "volume": 41086.0}, {"date": "2022-11-08", "close": 0.120718, "volume": 39276.0}, {"date": "2022-11-09", "close": 0.120718, "volume": 32307.0}, {"date": "2022-11-11", "close": 0.130004, "volume": 51112.0}, {"date": "2022-11-14", "close": 0.120718, "volume": 11449.0}, {"date": "2022-11-16", "close": 0.120718, "volume": 8804.0}, {"date": "2022-11-17", "close": 0.120718, "volume": 26028.0}, {"date": "2022-11-22", "close": 0.116075, "volume": 10769.0}, {"date": "2022-11-23", "close": 0.120718, "volume": 10.0}, {"date": "2022-11-24", "close": 0.116075, "volume": 19420.0}, {"date": "2022-11-25", "close": 0.111432, "volume": 15372.0}, {"date": "2022-11-28", "close": 0.111432, "volume": 56214.0}, {"date": "2022-12-01", "close": 0.106789, "volume": 53665.0}, {"date": "2022-12-02", "close": 0.09286, "volume": 50714.0}, {"date": "2022-12-05", "close": 0.09286, "volume": 1077.0}, {"date": "2022-12-06", "close": 0.09286, "volume": 16319.0}, {"date": "2022-12-07", "close": 0.09286, "volume": 17.0}, {"date": "2022-12-08", "close": 0.0854312, "volume": 10769.0}, {"date": "2022-12-13", "close": 0.0863598, "volume": 27870.0}, {"date": "2022-12-14", "close": 0.083574, "volume": 96920.0}, {"date": "2022-12-16", "close": 0.088217, "volume": 107.0}, {"date": "2022-12-20", "close": 0.0872884, "volume": 2154.0}, {"date": "2022-12-23", "close": 0.0872884, "volume": 75.0}, {"date": "2022-12-28", "close": 0.083574, "volume": 681.0}, {"date": "2022-12-30", "close": 0.0872884, "volume": 75.0}, {"date": "2023-01-06", "close": 0.0872884, "volume": 73.0}, {"date": "2023-01-10", "close": 0.083574, "volume": 53621.0}, {"date": "2023-01-11", "close": 0.083574, "volume": 6332.0}, {"date": "2023-01-13", "close": 0.0872884, "volume": 73.0}, {"date": "2023-01-16", "close": 0.083574, "volume": 10769.0}, {"date": "2023-01-17", "close": 0.0761452, "volume": 9186.0}, {"date": "2023-01-18", "close": 0.0724308, "volume": 7300.0}, {"date": "2023-01-19", "close": 0.065002, "volume": 433.0}, {"date": "2023-01-20", "close": 0.0631448, "volume": 346743.0}, {"date": "2023-01-24", "close": 0.065002, "volume": 9220.0}, {"date": "2023-01-25", "close": 0.065002, "volume": 16153.0}, {"date": "2023-01-27", "close": 0.065002, "volume": 98.0}, {"date": "2023-01-30", "close": 0.060359, "volume": 4548.0}, {"date": "2023-01-31", "close": 0.060359, "volume": 5384.0}, {"date": "2023-02-02", "close": 0.060359, "volume": 82.0}, {"date": "2023-02-03", "close": 0.060359, "volume": 11524.0}, {"date": "2023-02-06", "close": 0.0492158, "volume": 619116.0}, {"date": "2023-02-07", "close": 0.0492158, "volume": 37679.0}, {"date": "2023-02-08", "close": 0.0473586, "volume": 314217.0}, {"date": "2023-02-10", "close": 0.0492158, "volume": 107172.0}, {"date": "2023-02-13", "close": 0.0482872, "volume": 191972.0}, {"date": "2023-02-14", "close": 0.051073, "volume": 114052.0}, {"date": "2023-02-17", "close": 0.0445728, "volume": 105067.0}, {"date": "2023-02-22", "close": 0.0445728, "volume": 48460.0}, {"date": "2023-02-23", "close": 0.04643, "volume": 33176.0}, {"date": "2023-02-24", "close": 0.04643, "volume": 9654.0}, {"date": "2023-03-02", "close": 0.04643, "volume": 21538.0}, {"date": "2023-03-03", "close": 0.0445728, "volume": 277.0}, {"date": "2023-03-08", "close": 0.0445728, "volume": 25965.0}, {"date": "2023-03-13", "close": 0.0436442, "volume": 11846.0}, {"date": "2023-03-14", "close": 0.0436442, "volume": 29289.0}, {"date": "2023-03-15", "close": 0.0427156, "volume": 20461.0}, {"date": "2023-03-17", "close": 0.0436442, "volume": 11633.0}, {"date": "2023-03-20", "close": 0.0408584, "volume": 12358.0}, {"date": "2023-03-22", "close": 0.0436442, "volume": 232608.0}, {"date": "2023-03-24", "close": 0.0436442, "volume": 5982.0}, {"date": "2023-03-27", "close": 0.0436442, "volume": 136.0}, {"date": "2023-03-31", "close": 0.041787, "volume": 62179.0}, {"date": "2023-04-03", "close": 0.041787, "volume": 9692.0}, {"date": "2023-04-04", "close": 0.041787, "volume": 383.0}, {"date": "2023-04-13", "close": 0.037144, "volume": 110381.0}, {"date": "2023-04-14", "close": 0.0334296, "volume": 10984.0}, {"date": "2023-04-17", "close": 0.0343582, "volume": 1.0}, {"date": "2023-04-19", "close": 0.0306438, "volume": 233414.0}, {"date": "2023-04-20", "close": 0.032501, "volume": 5384.0}, {"date": "2023-04-21", "close": 0.0315724, "volume": 85689.0}, {"date": "2023-04-24", "close": 0.0315724, "volume": 689432.0}, {"date": "2023-04-26", "close": 0.032501, "volume": 53835.0}, {"date": "2023-05-01", "close": 0.0306438, "volume": 107689.0}, {"date": "2023-05-02", "close": 0.0297152, "volume": 131919.0}, {"date": "2023-05-03", "close": 0.0297152, "volume": 189051.0}, {"date": "2023-05-05", "close": 0.0297152, "volume": 665674.0}, {"date": "2023-05-08", "close": 0.0297152, "volume": 607222.0}, {"date": "2023-05-15", "close": 0.0297152, "volume": 401142.0}, {"date": "2023-05-18", "close": 0.0297152, "volume": 74202.0}, {"date": "2023-05-19", "close": 0.032501, "volume": 366084.0}, {"date": "2023-05-24", "close": 0.0297152, "volume": 107689.0}, {"date": "2023-05-26", "close": 0.0306438, "volume": 1517618.0}, {"date": "2023-05-29", "close": 0.0306438, "volume": 106138.0}, {"date": "2023-06-01", "close": 0.0306438, "volume": 1533664.0}, {"date": "2023-06-05", "close": 0.0315724, "volume": 613519.0}, {"date": "2023-06-06", "close": 0.032501, "volume": 24551.0}, {"date": "2023-06-07", "close": 0.032501, "volume": 42925.0}, {"date": "2023-06-09", "close": 0.0334296, "volume": 27.0}, {"date": "2023-06-13", "close": 0.032501, "volume": 61921.0}, {"date": "2023-06-14", "close": 0.032501, "volume": 443208.0}, {"date": "2023-06-15", "close": 0.032501, "volume": 53844.0}, {"date": "2023-06-16", "close": 0.032501, "volume": 67306.0}, {"date": "2023-06-19", "close": 0.032501, "volume": 653.0}, {"date": "2023-06-29", "close": 0.0343582, "volume": 10769.0}, {"date": "2023-06-30", "close": 0.0343582, "volume": 619212.0}, {"date": "2023-07-03", "close": 0.0362154, "volume": 21538.0}, {"date": "2023-07-07", "close": 0.037144, "volume": 53869.0}, {"date": "2023-07-12", "close": 0.037144, "volume": 25342.0}, {"date": "2023-07-14", "close": 0.0352868, "volume": 107720.0}, {"date": "2023-07-18", "close": 0.0352868, "volume": 26922.0}, {"date": "2023-07-19", "close": 0.0352868, "volume": 10769.0}, {"date": "2023-07-20", "close": 0.0352868, "volume": 26922.0}, {"date": "2023-07-24", "close": 0.0352868, "volume": 29614.0}, {"date": "2023-07-28", "close": 0.0343582, "volume": 16153.0}, {"date": "2023-07-31", "close": 0.0343582, "volume": 77606.0}, {"date": "2023-08-01", "close": 0.0287866, "volume": 21543.0}, {"date": "2023-08-04", "close": 0.0297152, "volume": 13461.0}, {"date": "2023-08-09", "close": 0.0297152, "volume": 26922.0}, {"date": "2023-08-10", "close": 0.0297152, "volume": 67368.0}, {"date": "2023-08-11", "close": 0.0297152, "volume": 30.0}, {"date": "2023-08-16", "close": 0.0297152, "volume": 15.0}, {"date": "2023-08-18", "close": 0.0297152, "volume": 30.0}, {"date": "2023-08-21", "close": 0.027858, "volume": 40026.0}, {"date": "2023-08-28", "close": 0.0287866, "volume": 269222.0}, {"date": "2023-08-29", "close": 0.0297152, "volume": 8.0}, {"date": "2023-08-30", "close": 0.0297152, "volume": 15.0}, {"date": "2023-08-31", "close": 0.0297152, "volume": 27300.0}, {"date": "2023-09-01", "close": 0.0287866, "volume": 161948.0}, {"date": "2023-09-04", "close": 0.0297152, "volume": 21042.0}, {"date": "2023-09-06", "close": 0.0306438, "volume": 37691.0}, {"date": "2023-09-07", "close": 0.0334296, "volume": 40855.0}, {"date": "2023-09-11", "close": 0.0306438, "volume": 109843.0}, {"date": "2023-09-14", "close": 0.0297152, "volume": 458.0}, {"date": "2023-09-15", "close": 0.0195006, "volume": 299409.0}, {"date": "2023-09-18", "close": 0.0195006, "volume": 1.0}, {"date": "2023-09-21", "close": 0.023215, "volume": 229329.0}, {"date": "2023-09-22", "close": 0.023215, "volume": 1357699.0}, {"date": "2023-09-25", "close": 0.032501, "volume": 273434.0}, {"date": "2023-09-26", "close": 0.035, "volume": 75306.0}, {"date": "2023-09-27", "close": 0.036, "volume": 13.0}, {"date": "2023-09-29", "close": 0.036, "volume": 26.0}, {"date": "2023-10-06", "close": 0.037, "volume": 25.0}, {"date": "2023-10-10", "close": 0.038, "volume": 5.0}, {"date": "2023-10-11", "close": 0.039, "volume": 1.0}, {"date": "2023-10-13", "close": 0.032, "volume": 66460.0}, {"date": "2023-10-19", "close": 0.027, "volume": 100001.0}, {"date": "2023-10-23", "close": 0.027, "volume": 300.0}, {"date": "2023-10-26", "close": 0.027, "volume": 211271.0}, {"date": "2023-10-27", "close": 0.027, "volume": 113737.0}, {"date": "2023-10-30", "close": 0.027, "volume": 150000.0}, {"date": "2023-11-09", "close": 0.027, "volume": 10000.0}, {"date": "2023-11-16", "close": 0.029, "volume": 62500.0}, {"date": "2023-11-24", "close": 0.028, "volume": 306672.0}, {"date": "2023-11-27", "close": 0.028, "volume": 32588.0}, {"date": "2023-11-29", "close": 0.03, "volume": 75000.0}, {"date": "2023-11-30", "close": 0.026, "volume": 10000.0}, {"date": "2023-12-06", "close": 0.026, "volume": 20000.0}, {"date": "2023-12-14", "close": 0.031, "volume": 25000.0}, {"date": "2023-12-15", "close": 0.033, "volume": 385000.0}, {"date": "2023-12-18", "close": 0.033, "volume": 1.0}, {"date": "2023-12-20", "close": 0.035, "volume": 25000.0}, {"date": "2023-12-21", "close": 0.035, "volume": 15000.0}, {"date": "2023-12-27", "close": 0.04, "volume": 140002.0}, {"date": "2023-12-29", "close": 0.05, "volume": 260000.0}, {"date": "2024-01-02", "close": 0.056, "volume": 327382.0}, {"date": "2024-01-03", "close": 0.051, "volume": 477727.0}, {"date": "2024-01-04", "close": 0.05, "volume": 35948.0}, {"date": "2024-01-05", "close": 0.053, "volume": 13226.0}, {"date": "2024-01-08", "close": 0.057, "volume": 987117.0}, {"date": "2024-01-09", "close": 0.063, "volume": 241945.0}, {"date": "2024-01-10", "close": 0.062, "volume": 155312.0}, {"date": "2024-01-11", "close": 0.063, "volume": 151714.0}, {"date": "2024-01-12", "close": 0.063, "volume": 46428.0}, {"date": "2024-01-15", "close": 0.063, "volume": 1.0}, {"date": "2024-01-16", "close": 0.063, "volume": 40000.0}, {"date": "2024-01-17", "close": 0.066, "volume": 110004.0}, {"date": "2024-01-18", "close": 0.07, "volume": 35861.0}, {"date": "2024-01-19", "close": 0.08, "volume": 96321.0}, {"date": "2024-01-23", "close": 0.07, "volume": 226620.0}, {"date": "2024-01-24", "close": 0.062, "volume": 10004.0}, {"date": "2024-01-25", "close": 0.062, "volume": 32620.0}, {"date": "2024-01-29", "close": 0.065, "volume": 65001.0}, {"date": "2024-01-31", "close": 0.061, "volume": 9805.0}, {"date": "2024-02-01", "close": 0.052, "volume": 28997.0}, {"date": "2024-02-02", "close": 0.052, "volume": 20120.0}, {"date": "2024-02-06", "close": 0.052, "volume": 477.0}, {"date": "2024-02-08", "close": 0.062, "volume": 84085.0}, {"date": "2024-02-12", "close": 0.066, "volume": 3000.0}, {"date": "2024-02-13", "close": 0.066, "volume": 22488.0}, {"date": "2024-02-15", "close": 0.066, "volume": 1926.0}, {"date": "2024-02-20", "close": 0.061, "volume": 1329.0}, {"date": "2024-02-27", "close": 0.06, "volume": 33283.0}, {"date": "2024-03-04", "close": 0.052, "volume": 10001.0}, {"date": "2024-03-05", "close": 0.052, "volume": 15866.0}, {"date": "2024-03-07", "close": 0.052, "volume": 84035.0}, {"date": "2024-03-08", "close": 0.053, "volume": 80053.0}, {"date": "2024-03-11", "close": 0.05, "volume": 119.0}, {"date": "2024-03-14", "close": 0.049, "volume": 36.0}, {"date": "2024-03-26", "close": 0.03, "volume": 106250.0}, {"date": "2024-04-02", "close": 0.033, "volume": 18801.0}, {"date": "2024-04-08", "close": 0.032, "volume": 96375.0}, {"date": "2024-04-10", "close": 0.031, "volume": 9964.0}, {"date": "2024-04-11", "close": 0.029, "volume": 39901.0}, {"date": "2024-04-12", "close": 0.032, "volume": 7375.0}, {"date": "2024-04-16", "close": 0.026, "volume": 216000.0}, {"date": "2024-04-18", "close": 0.027, "volume": 8500.0}, {"date": "2024-05-15", "close": 0.027, "volume": 255.0}, {"date": "2024-05-16", "close": 0.022, "volume": 290000.0}, {"date": "2024-05-17", "close": 0.023, "volume": 469555.0}, {"date": "2024-05-23", "close": 0.02, "volume": 16401.0}, {"date": "2024-05-28", "close": 0.026, "volume": 34139.0}, {"date": "2024-05-30", "close": 0.019, "volume": 30001.0}, {"date": "2024-06-03", "close": 0.019, "volume": 117190.0}, {"date": "2024-06-04", "close": 0.018, "volume": 300000.0}, {"date": "2024-06-05", "close": 0.018, "volume": 309478.0}, {"date": "2024-06-12", "close": 0.023, "volume": 178222.0}, {"date": "2024-06-13", "close": 0.026, "volume": 237374.0}, {"date": "2024-06-14", "close": 0.026, "volume": 100000.0}, {"date": "2024-06-20", "close": 0.02, "volume": 100.0}, {"date": "2024-06-24", "close": 0.012, "volume": 32400.0}, {"date": "2024-06-25", "close": 0.016, "volume": 152258.0}, {"date": "2024-06-27", "close": 0.017, "volume": 10000.0}, {"date": "2024-06-28", "close": 0.015, "volume": 214053.0}, {"date": "2024-07-16", "close": 0.015, "volume": 56547.0}, {"date": "2024-07-18", "close": 0.015, "volume": 8747.0}, {"date": "2024-07-19", "close": 0.015, "volume": 36007.0}, {"date": "2024-08-12", "close": 0.013, "volume": 10336.0}, {"date": "2024-08-13", "close": 0.013, "volume": 75000.0}, {"date": "2024-08-16", "close": 0.014, "volume": 20000.0}, {"date": "2024-08-22", "close": 0.012, "volume": 125000.0}, {"date": "2024-08-27", "close": 0.015, "volume": 69430.0}, {"date": "2024-08-28", "close": 0.017, "volume": 27500.0}, {"date": "2024-08-30", "close": 0.018, "volume": 10000.0}, {"date": "2024-09-06", "close": 0.018, "volume": 3800.0}, {"date": "2024-09-10", "close": 0.012, "volume": 25000.0}, {"date": "2024-09-16", "close": 0.01, "volume": 225000.0}, {"date": "2024-09-20", "close": 0.014, "volume": 250000.0}, {"date": "2024-09-23", "close": 0.016, "volume": 125000.0}, {"date": "2024-09-25", "close": 0.019, "volume": 50000.0}, {"date": "2024-09-27", "close": 0.02, "volume": 100000.0}, {"date": "2024-09-30", "close": 0.02, "volume": 9896.0}, {"date": "2024-10-02", "close": 0.025, "volume": 199934.0}, {"date": "2024-10-03", "close": 0.025, "volume": 5066.0}, {"date": "2024-10-04", "close": 0.022, "volume": 58299.0}, {"date": "2024-10-10", "close": 0.025, "volume": 406250.0}, {"date": "2024-10-11", "close": 0.028, "volume": 1686768.0}, {"date": "2024-10-14", "close": 0.028, "volume": 17936.0}, {"date": "2024-10-17", "close": 0.03, "volume": 50000.0}, {"date": "2024-10-18", "close": 0.032, "volume": 165916.0}, {"date": "2024-10-21", "close": 0.032, "volume": 220930.0}, {"date": "2024-10-22", "close": 0.032, "volume": 252786.0}, {"date": "2024-10-23", "close": 0.032, "volume": 177899.0}, {"date": "2024-10-24", "close": 0.032, "volume": 286564.0}, {"date": "2024-10-25", "close": 0.04, "volume": 696100.0}, {"date": "2024-10-28", "close": 0.035, "volume": 829607.0}, {"date": "2024-10-29", "close": 0.03, "volume": 1370740.0}, {"date": "2024-11-01", "close": 0.03, "volume": 6543.0}, {"date": "2024-11-04", "close": 0.029, "volume": 11781.0}, {"date": "2024-11-05", "close": 0.025, "volume": 1406903.0}, {"date": "2024-11-06", "close": 0.025, "volume": 42377.0}, {"date": "2024-11-15", "close": 0.029, "volume": 3380.0}, {"date": "2024-11-18", "close": 0.023, "volume": 422995.0}, {"date": "2024-11-19", "close": 0.02, "volume": 400000.0}, {"date": "2024-11-20", "close": 0.02, "volume": 50000.0}, {"date": "2024-11-22", "close": 0.02, "volume": 50000.0}, {"date": "2024-11-29", "close": 0.02, "volume": 17500.0}, {"date": "2024-12-02", "close": 0.02, "volume": 499999.0}, {"date": "2024-12-04", "close": 0.022, "volume": 16625768.0}, {"date": "2024-12-05", "close": 0.024, "volume": 200000.0}, {"date": "2024-12-06", "close": 0.019, "volume": 206615.0}, {"date": "2024-12-09", "close": 0.022, "volume": 202266.0}, {"date": "2024-12-10", "close": 0.024, "volume": 398640.0}, {"date": "2024-12-11", "close": 0.029, "volume": 32850.0}, {"date": "2024-12-12", "close": 0.035, "volume": 15778034.0}, {"date": "2024-12-13", "close": 0.04, "volume": 205278.0}, {"date": "2024-12-16", "close": 0.042, "volume": 28500.0}, {"date": "2024-12-17", "close": 0.04, "volume": 14492.0}, {"date": "2024-12-18", "close": 0.04, "volume": 50000.0}, {"date": "2024-12-19", "close": 0.044, "volume": 495126.0}, {"date": "2024-12-20", "close": 0.04, "volume": 275762.0}, {"date": "2024-12-23", "close": 0.044, "volume": 47689.0}, {"date": "2024-12-24", "close": 0.044, "volume": 21555.0}, {"date": "2024-12-27", "close": 0.044, "volume": 3445.0}, {"date": "2024-12-30", "close": 0.044, "volume": 407186.0}, {"date": "2024-12-31", "close": 0.05, "volume": 765716.0}, {"date": "2025-01-02", "close": 0.05, "volume": 197.0}, {"date": "2025-01-03", "close": 0.04, "volume": 348008.0}, {"date": "2025-01-06", "close": 0.04, "volume": 13591.0}, {"date": "2025-01-07", "close": 0.038, "volume": 180000.0}, {"date": "2025-01-08", "close": 0.034, "volume": 700398.0}, {"date": "2025-01-09", "close": 0.03, "volume": 29200.0}, {"date": "2025-01-14", "close": 0.03, "volume": 1034863.0}, {"date": "2025-01-15", "close": 0.03, "volume": 350020.0}, {"date": "2025-01-16", "close": 0.03, "volume": 42901.0}, {"date": "2025-01-17", "close": 0.03, "volume": 62500.0}, {"date": "2025-01-23", "close": 0.03, "volume": 20000.0}, {"date": "2025-01-24", "close": 0.03, "volume": 50150.0}, {"date": "2025-02-03", "close": 0.035, "volume": 32813.0}, {"date": "2025-02-04", "close": 0.038, "volume": 137405.0}, {"date": "2025-02-05", "close": 0.036, "volume": 144048.0}, {"date": "2025-02-06", "close": 0.03, "volume": 100000.0}, {"date": "2025-02-07", "close": 0.024, "volume": 10000.0}, {"date": "2025-02-10", "close": 0.02, "volume": 10003.0}, {"date": "2025-02-13", "close": 0.031, "volume": 577180.0}, {"date": "2025-02-14", "close": 0.03, "volume": 502438.0}, {"date": "2025-02-19", "close": 0.032, "volume": 33640.0}, {"date": "2025-02-20", "close": 0.03, "volume": 100003.0}, {"date": "2025-03-05", "close": 0.026, "volume": 210002.0}, {"date": "2025-03-06", "close": 0.025, "volume": 163850.0}, {"date": "2025-03-27", "close": 0.025, "volume": 79.0}, {"date": "2025-04-10", "close": 0.018, "volume": 15000.0}, {"date": "2025-04-14", "close": 0.015, "volume": 2481299.0}, {"date": "2025-04-22", "close": 0.018, "volume": 70305.0}, {"date": "2025-04-24", "close": 0.023, "volume": 23000.0}, {"date": "2025-05-05", "close": 0.015, "volume": 197405.0}, {"date": "2025-05-06", "close": 0.019, "volume": 32000.0}, {"date": "2025-05-23", "close": 0.019, "volume": 210023.0}, {"date": "2025-05-29", "close": 0.019, "volume": 503.0}, {"date": "2025-06-17", "close": 0.018, "volume": 249.0}, {"date": "2025-06-18", "close": 0.012, "volume": 374751.0}, {"date": "2025-06-19", "close": 0.012, "volume": 236792.0}, {"date": "2025-06-20", "close": 0.014, "volume": 61111.0}, {"date": "2025-06-23", "close": 0.012, "volume": 225432.0}, {"date": "2025-06-25", "close": 0.013, "volume": 8668.0}, {"date": "2025-06-27", "close": 0.015, "volume": 210000.0}, {"date": "2025-06-30", "close": 0.016, "volume": 76000.0}, {"date": "2025-07-01", "close": 0.018, "volume": 66110.0}, {"date": "2025-07-08", "close": 0.019, "volume": 100000.0}, {"date": "2025-07-15", "close": 0.019, "volume": 388136.0}, {"date": "2025-07-16", "close": 0.019, "volume": 3776.0}, {"date": "2025-07-18", "close": 0.019, "volume": 79750.0}, {"date": "2025-07-21", "close": 0.019, "volume": 26333.0}, {"date": "2025-07-29", "close": 0.019, "volume": 432277.0}, {"date": "2025-07-30", "close": 0.02, "volume": 25000.0}, {"date": "2025-07-31", "close": 0.019, "volume": 325748.0}, {"date": "2025-08-12", "close": 0.019, "volume": 166667.0}, {"date": "2025-08-19", "close": 0.019, "volume": 205000.0}, {"date": "2025-08-22", "close": 0.019, "volume": 168254.0}, {"date": "2025-08-28", "close": 0.02, "volume": 261746.0}, {"date": "2025-08-29", "close": 0.02, "volume": 300661.0}, {"date": "2025-09-01", "close": 0.02, "volume": 100000.0}, {"date": "2025-09-02", "close": 0.02, "volume": 48063.0}, {"date": "2025-09-04", "close": 0.02, "volume": 11.0}, {"date": "2025-09-08", "close": 0.025, "volume": 3291804.0}, {"date": "2025-09-09", "close": 0.024, "volume": 65300.0}, {"date": "2025-09-10", "close": 0.02, "volume": 627249.0}, {"date": "2025-09-11", "close": 0.018, "volume": 12000.0}, {"date": "2025-09-15", "close": 0.02, "volume": 100000.0}, {"date": "2025-09-16", "close": 0.02, "volume": 134000.0}, {"date": "2025-09-19", "close": 0.018, "volume": 286451.0}, {"date": "2025-09-22", "close": 0.018, "volume": 2405.0}, {"date": "2025-09-29", "close": 0.018, "volume": 25000.0}, {"date": "2025-10-02", "close": 0.019, "volume": 569742.0}, {"date": "2025-10-03", "close": 0.017, "volume": 4600056.0}, {"date": "2025-10-13", "close": 0.013, "volume": 412265.0}, {"date": "2025-10-14", "close": 0.015, "volume": 300000.0}, {"date": "2025-10-15", "close": 0.013, "volume": 764000.0}, {"date": "2025-10-16", "close": 0.013, "volume": 1289645.0}, {"date": "2025-10-17", "close": 0.013, "volume": 562905.0}, {"date": "2025-10-20", "close": 0.013, "volume": 277.0}, {"date": "2025-11-03", "close": 0.013, "volume": 300.0}, {"date": "2025-11-10", "close": 0.013, "volume": 34735.0}, {"date": "2025-11-14", "close": 0.015, "volume": 222082.0}, {"date": "2025-11-28", "close": 0.016, "volume": 25000.0}, {"date": "2025-12-01", "close": 0.018, "volume": 183613.0}, {"date": "2025-12-08", "close": 0.018, "volume": 138058.0}, {"date": "2025-12-09", "close": 0.019, "volume": 300000.0}, {"date": "2025-12-10", "close": 0.019, "volume": 1345615.0}, {"date": "2025-12-12", "close": 0.021, "volume": 104385.0}, {"date": "2025-12-15", "close": 0.021, "volume": 1706634.0}, {"date": "2025-12-19", "close": 0.021, "volume": 387913.0}, {"date": "2025-12-29", "close": 0.016, "volume": 4651606.0}, {"date": "2025-12-30", "close": 0.018, "volume": 40000.0}, {"date": "2025-12-31", "close": 0.024, "volume": 1346934.0}, {"date": "2026-01-02", "close": 0.024, "volume": 111630.0}, {"date": "2026-01-05", "close": 0.023, "volume": 100000.0}, {"date": "2026-01-07", "close": 0.023, "volume": 1345.0}, {"date": "2026-01-08", "close": 0.023, "volume": 9386.0}, {"date": "2026-01-09", "close": 0.022, "volume": 3301.0}, {"date": "2026-01-12", "close": 0.015, "volume": 2272605.0}, {"date": "2026-01-13", "close": 0.016, "volume": 1180000.0}, {"date": "2026-01-14", "close": 0.015, "volume": 2390076.0}, {"date": "2026-01-15", "close": 0.015, "volume": 2195478.0}, {"date": "2026-01-21", "close": 0.016, "volume": 1922880.0}, {"date": "2026-01-22", "close": 0.017, "volume": 1099417.0}, {"date": "2026-01-23", "close": 0.015, "volume": 1483634.0}, {"date": "2026-01-27", "close": 0.016, "volume": 1237184.0}, {"date": "2026-01-30", "close": 0.015, "volume": 120000.0}, {"date": "2026-02-04", "close": 0.014, "volume": 875000.0}, {"date": "2026-02-05", "close": 0.014, "volume": 34980.0}, {"date": "2026-02-10", "close": 0.014, "volume": 139423.0}, {"date": "2026-02-11", "close": 0.014, "volume": 17300.0}, {"date": "2026-02-16", "close": 0.014, "volume": 34139.0}, {"date": "2026-02-17", "close": 0.014, "volume": 221452.0}, {"date": "2026-02-18", "close": 0.013, "volume": 28548.0}, {"date": "2026-02-19", "close": 0.016, "volume": 10699168.0}, {"date": "2026-02-20", "close": 0.016, "volume": 4713.0}, {"date": "2026-02-23", "close": 0.016, "volume": 94486.0}, {"date": "2026-02-24", "close": 0.015, "volume": 32360.0}, {"date": "2026-02-26", "close": 0.015, "volume": 565206.0}, {"date": "2026-03-06", "close": 0.015, "volume": 133482.0}, {"date": "2026-03-09", "close": 0.015, "volume": 66799.0}, {"date": "2026-03-10", "close": 0.013, "volume": 586918.0}, {"date": "2026-03-11", "close": 0.013, "volume": 1.0}, {"date": "2026-03-12", "close": 0.014, "volume": 10407.0}, {"date": "2026-03-23", "close": 0.013, "volume": 91275.0}, {"date": "2026-03-26", "close": 0.013, "volume": 10000.0}, {"date": "2026-03-31", "close": 0.014, "volume": 443133.0}, {"date": "2026-04-07", "close": 0.014, "volume": 29.0}, {"date": "2026-04-10", "close": 0.014, "volume": 29.0}, {"date": "2026-04-13", "close": 0.011, "volume": 912090.0}, {"date": "2026-04-27", "close": 0.013, "volume": 381919.0}, {"date": "2026-05-08", "close": 0.013, "volume": 10000.0}, {"date": "2026-05-14", "close": 0.013, "volume": 1195902.0}, {"date": "2026-05-26", "close": 0.017, "volume": 1094457.0}, {"date": "2026-05-27", "close": 0.022, "volume": 4274456.0}, {"date": "2026-05-28", "close": 0.022, "volume": 601563.0}, {"date": "2026-05-29", "close": 0.023, "volume": 921574.0}, {"date": "2026-06-03", "close": 0.025, "volume": 2109913.0}, {"date": "2026-06-04", "close": 0.024, "volume": 948466.0}, {"date": "2026-06-05", "close": 0.025, "volume": 492250.0}, {"date": "2026-06-09", "close": 0.024, "volume": 645547.0}, {"date": "2026-06-10", "close": 0.024, "volume": 150000.0}, {"date": "2026-06-12", "close": 0.024, "volume": 550717.0}, {"date": "2026-06-15", "close": 0.026, "volume": 431667.0}, {"date": "2026-06-16", "close": 0.023, "volume": 250466.0}, {"date": "2026-06-17", "close": 0.023, "volume": 6347.0}, {"date": "2026-06-18", "close": 0.022, "volume": 13113.0}, {"date": "2026-06-23", "close": 0.025, "volume": 407183.0}, {"date": "2026-06-24", "close": 0.022, "volume": 49426.0}, {"date": "2026-06-25", "close": 0.019, "volume": 1801200.0}, {"date": "2026-06-26", "close": 0.022, "volume": 622470.0}, {"date": "2026-07-01", "close": 0.024, "volume": 100175.0}, {"date": "2026-07-02", "close": 0.02, "volume": 595605.0}, {"date": "2026-07-03", "close": 0.022, "volume": 5650.0}, {"date": "2026-07-10", "close": 0.02, "volume": 25000.0}, {"date": "2026-07-13", "close": 0.025, "volume": 491278.0}, {"date": "2026-07-14", "close": 0.022, "volume": 418736.0}, {"date": "2026-07-15", "close": 0.022, "volume": 714516.0}, {"date": "2026-07-21", "close": 0.019, "volume": 50291.0}, {"date": "2026-07-22", "close": 0.019, "volume": 19939.0}, {"date": "2026-07-23", "close": 0.019, "volume": 49505.0}, {"date": "2026-07-27", "close": 0.02, "volume": 250.0}, {"date": "2026-07-28", "close": 0.019, "volume": 8923.0}], "refreshing": true}