{"ticker": "MOV", "overview": {"name": "Move Logistics Group Limited", "country": "Australia", "industry": "Transportation"}, "description": "Move Logistics Group Limited trades as MOV on the ASX and is registered in Australia, classified under Transportation. MOVe Logistics Group Limited (MOVe) is one of New Zealand's largest freight and global logistics companies. Privy Trades holds 1,250 insider filings for the company, from September 2003 to December 2025. Across those, 23 insiders disclosed 7 open-market purchases totalling $914.15K against 156 sales totalling $63.40M. We also hold 15 ASX director and substantial-holder notices.", "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": "MOV", "has_prices": true, "as_of": "2026-09-02", "last": 0.17, "prev_close": 0.15, "change": 0.020000000000000018, "change_pct": 0.13333333333333347, "session_volume": 99.0, "vwap_5": 0.14964046536079176, "vwap_20": 0.16764339952405868, "vwap_60": 0.2056565045681087, "vwap_250": 0.6759747466324257, "high_52w": 0.285, "low_52w": 0.14, "avg_volume_20": 10127.3, "sessions": 245, "market_cap": {"value": 22970523.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03144685", "src": "ASX", "ticker": "MOV", "cik": "", "company": "Move Logistics Group Limited", "company_raw": "Move Logistics Group 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": "Someone big just shifted their MOV stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03144685", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-28", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140626-3A702662", "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": "2024-09-30", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-07-24", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-07-15", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-06-20", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-03-15", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-03-11", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2024-03-07", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2023-11-10", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2023-08-10", "source_url": "https://www.marketindex.com.au/asx/mov", "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": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/mov", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Notice Of Meeting", "title": "Results of Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155212-3A705324"}, {"date": "2026-10-29", "form": "Periodic Reports", "title": "MOVE 2026 ASM Speeches and Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155092-3A705309"}, {"date": "2026-09-28", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140626-3A702662"}, {"date": "2026-09-27", "form": "Notice Of Meeting", "title": "Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140284-3A702594"}, {"date": "2026-09-27", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140283-3A702593"}], "performance": {"ticker": "MOV", "has_prices": true, "summary": {"n": 7, "avg": -0.9936509426471707, "win_rate": 0.0, "best": -0.9930297397769517, "worst": -0.9964788732394366, "as_of": "2026-10-30"}, "buys": [{"who": "Reznik Maurice S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 63790.39860000001, "date": "2019-08-30", "score": 38.1, "ref_price": 21.52, "return": -0.9930297397769517}, {"who": "SADOVE STEPHEN I", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 256860.0, "date": "2018-08-31", "score": 43.9, "ref_price": 42.6, "return": -0.9964788732394366}, {"who": "GRINBERG EFRAIM", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman - CEO, Director, 10% Owner", "amount": 98100.0, "date": "2016-06-10", "score": 49.7, "ref_price": 22.09, "return": -0.9932095971027615}, {"who": "BRIDGMAN PETER A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 72328.0, "date": "2014-09-12", "score": 51.4, "ref_price": 22.09, "return": -0.9932095971027615}, {"who": "Reznik Maurice S", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 48000.0, "date": "2014-06-06", "score": 37.1, "ref_price": 22.09, "return": -0.9932095971027615}, {"who": "COTE RICHARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "President - COO, Director", "amount": 346284.69999999995, "date": "2012-06-13", "score": 50.6, "ref_price": 22.09, "return": -0.9932095971027615}, {"who": "GRINBERG GEDALIO", "person_type": "EXEC", "person_label": "Execs", "role": "Chairman, Director, 10% Owner", "amount": 28790.0, "date": "2003-12-30", "score": 34.6, "ref_price": 22.09, "return": -0.9932095971027615}]}, "price_series": [{"date": "2022-07-05", "close": 1.02, "volume": 2500.0}, {"date": "2022-07-15", "close": 1.04, "volume": 32000.0}, {"date": "2022-07-18", "close": 1.04, "volume": 97.0}, {"date": "2022-07-19", "close": 1.02, "volume": 20055.0}, {"date": "2022-07-20", "close": 1.03, "volume": 75.0}, {"date": "2022-07-26", "close": 1.0, "volume": 31561.0}, {"date": "2022-07-27", "close": 1.0, "volume": 28349.0}, {"date": "2022-08-03", "close": 1.015, "volume": 4.0}, {"date": "2022-08-12", "close": 1.2, "volume": 10000.0}, {"date": "2022-08-15", "close": 1.28, "volume": 1073.0}, {"date": "2022-08-16", "close": 1.28, "volume": 1391.0}, {"date": "2022-08-19", "close": 1.25, "volume": 1000.0}, {"date": "2022-08-22", "close": 1.2, "volume": 390.0}, {"date": "2022-08-29", "close": 1.2, "volume": 4240.0}, {"date": "2022-09-02", "close": 1.165, "volume": 1.0}, {"date": "2022-10-06", "close": 1.15, "volume": 900.0}, {"date": "2022-10-18", "close": 1.15, "volume": 87.0}, {"date": "2022-10-21", "close": 1.15, "volume": 431.0}, {"date": "2022-10-27", "close": 1.13, "volume": 5.0}, {"date": "2022-11-01", "close": 1.13, "volume": 1000.0}, {"date": "2022-11-02", "close": 1.09, "volume": 107304.0}, {"date": "2022-11-03", "close": 1.08, "volume": 43623.0}, {"date": "2022-11-04", "close": 1.115, "volume": 8829.0}, {"date": "2022-11-07", "close": 1.1, "volume": 7685.0}, {"date": "2022-11-08", "close": 1.1, "volume": 12696.0}, {"date": "2022-11-10", "close": 1.1, "volume": 27029.0}, {"date": "2022-11-14", "close": 1.1, "volume": 1128.0}, {"date": "2022-11-21", "close": 1.1, "volume": 4.0}, {"date": "2022-11-22", "close": 1.1, "volume": 86.0}, {"date": "2022-11-29", "close": 1.1, "volume": 9.0}, {"date": "2022-12-06", "close": 1.095, "volume": 909.0}, {"date": "2022-12-12", "close": 1.095, "volume": 913.0}, {"date": "2022-12-13", "close": 1.005, "volume": 1572.0}, {"date": "2022-12-22", "close": 1.025, "volume": 660009.0}, {"date": "2023-01-05", "close": 1.035, "volume": 2506.0}, {"date": "2023-01-12", "close": 1.0, "volume": 2407.0}, {"date": "2023-01-16", "close": 1.015, "volume": 5912.0}, {"date": "2023-01-30", "close": 1.02, "volume": 1710.0}, {"date": "2023-01-31", "close": 1.03, "volume": 1448.0}, {"date": "2023-02-01", "close": 1.02, "volume": 3250.0}, {"date": "2023-02-16", "close": 1.03, "volume": 48.0}, {"date": "2023-02-17", "close": 1.03, "volume": 970.0}, {"date": "2023-02-27", "close": 1.03, "volume": 985.0}, {"date": "2023-03-24", "close": 1.04, "volume": 26.0}, {"date": "2023-04-17", "close": 1.05, "volume": 5.0}, {"date": "2023-04-21", "close": 1.05, "volume": 5.0}, {"date": "2023-04-24", "close": 1.05, "volume": 18.0}, {"date": "2023-04-26", "close": 0.92, "volume": 61108.0}, {"date": "2023-04-28", "close": 0.85, "volume": 105000.0}, {"date": "2023-05-01", "close": 0.85, "volume": 2478.0}, {"date": "2023-05-02", "close": 0.93, "volume": 27000.0}, {"date": "2023-05-03", "close": 0.91, "volume": 133363.0}, {"date": "2023-05-05", "close": 0.93, "volume": 330576.0}, {"date": "2023-05-08", "close": 0.91, "volume": 42004.0}, {"date": "2023-05-09", "close": 0.9, "volume": 31100.0}, {"date": "2023-05-10", "close": 0.88, "volume": 53762.0}, {"date": "2023-05-11", "close": 0.86, "volume": 31142.0}, {"date": "2023-05-12", "close": 0.84, "volume": 25000.0}, {"date": "2023-05-15", "close": 0.9, "volume": 10105.0}, {"date": "2023-05-16", "close": 0.9, "volume": 21136.0}, {"date": "2023-05-17", "close": 0.89, "volume": 20000.0}, {"date": "2023-05-18", "close": 0.885, "volume": 29786.0}, {"date": "2023-05-19", "close": 0.88, "volume": 30376.0}, {"date": "2023-05-22", "close": 0.89, "volume": 23749.0}, {"date": "2023-05-23", "close": 0.91, "volume": 20000.0}, {"date": "2023-05-24", "close": 0.9, "volume": 18195.0}, {"date": "2023-05-25", "close": 0.9, "volume": 30000.0}, {"date": "2023-05-26", "close": 0.9, "volume": 1413900.0}, {"date": "2023-05-29", "close": 0.9, "volume": 20000.0}, {"date": "2023-05-30", "close": 0.9, "volume": 20000.0}, {"date": "2023-05-31", "close": 0.885, "volume": 21111.0}, {"date": "2023-06-01", "close": 0.885, "volume": 13994.0}, {"date": "2023-06-02", "close": 0.885, "volume": 20000.0}, {"date": "2023-06-07", "close": 0.87, "volume": 21178.0}, {"date": "2023-06-08", "close": 0.85, "volume": 283295.0}, {"date": "2023-06-13", "close": 0.85, "volume": 6960.0}, {"date": "2023-06-28", "close": 0.77, "volume": 694100.0}, {"date": "2023-06-29", "close": 0.81, "volume": 79941.0}, {"date": "2023-06-30", "close": 0.8, "volume": 220242.0}, {"date": "2023-07-04", "close": 0.82, "volume": 750.0}, {"date": "2023-07-11", "close": 0.82, "volume": 277.0}, {"date": "2023-07-19", "close": 0.82, "volume": 4.0}, {"date": "2023-07-21", "close": 0.785, "volume": 21181.0}, {"date": "2023-07-24", "close": 0.77, "volume": 20048.0}, {"date": "2023-07-25", "close": 0.8, "volume": 9988.0}, {"date": "2023-07-26", "close": 0.77, "volume": 26685.0}, {"date": "2023-08-01", "close": 0.75, "volume": 184697.0}, {"date": "2023-08-03", "close": 0.76, "volume": 160350.0}, {"date": "2023-08-08", "close": 0.77, "volume": 336209.0}, {"date": "2023-08-09", "close": 0.765, "volume": 43692.0}, {"date": "2023-08-14", "close": 0.78, "volume": 50000.0}, {"date": "2023-08-15", "close": 0.75, "volume": 26061.0}, {"date": "2023-08-17", "close": 0.745, "volume": 119608.0}, {"date": "2023-08-18", "close": 0.745, "volume": 12095.0}, {"date": "2023-08-22", "close": 0.74, "volume": 62413.0}, {"date": "2023-08-23", "close": 0.74, "volume": 14.0}, {"date": "2023-08-24", "close": 0.715, "volume": 229243.0}, {"date": "2023-08-25", "close": 0.7, "volume": 4.0}, {"date": "2023-08-28", "close": 0.7, "volume": 26.0}, {"date": "2023-08-29", "close": 0.7, "volume": 42255.0}, {"date": "2023-09-04", "close": 0.68, "volume": 17605.0}, {"date": "2023-09-05", "close": 0.65, "volume": 82412.0}, {"date": "2023-09-19", "close": 0.63, "volume": 79000.0}, {"date": "2023-09-21", "close": 0.645, "volume": 11135.0}, {"date": "2023-09-22", "close": 0.64, "volume": 507756.0}, {"date": "2023-09-25", "close": 0.645, "volume": 545422.0}, {"date": "2023-09-28", "close": 0.64, "volume": 99119.0}, {"date": "2023-10-05", "close": 0.64, "volume": 5761.0}, {"date": "2023-10-11", "close": 0.61, "volume": 20820.0}, {"date": "2023-10-12", "close": 0.6, "volume": 39569.0}, {"date": "2023-10-16", "close": 0.6, "volume": 73839.0}, {"date": "2023-10-18", "close": 0.6, "volume": 17.0}, {"date": "2023-11-06", "close": 0.61, "volume": 10031.0}, {"date": "2023-11-15", "close": 0.615, "volume": 1802.0}, {"date": "2023-11-16", "close": 0.6, "volume": 17045.0}, {"date": "2023-11-22", "close": 0.605, "volume": 4.0}, {"date": "2023-11-23", "close": 0.6, "volume": 6.0}, {"date": "2023-11-27", "close": 0.59, "volume": 15.0}, {"date": "2023-12-06", "close": 0.59, "volume": 4.0}, {"date": "2023-12-11", "close": 0.575, "volume": 2.0}, {"date": "2023-12-13", "close": 0.56, "volume": 1785.0}, {"date": "2023-12-15", "close": 0.53, "volume": 66882.0}, {"date": "2023-12-22", "close": 0.53, "volume": 75000.0}, {"date": "2023-12-27", "close": 0.535, "volume": 2.0}, {"date": "2023-12-28", "close": 0.53, "volume": 2.0}, {"date": "2023-12-29", "close": 0.525, "volume": 2000.0}, {"date": "2024-01-04", "close": 0.525, "volume": 2.0}, {"date": "2024-01-10", "close": 0.525, "volume": 19.0}, {"date": "2024-01-24", "close": 0.525, "volume": 6.0}, {"date": "2024-02-02", "close": 0.5, "volume": 8605.0}, {"date": "2024-02-07", "close": 0.45, "volume": 6500.0}, {"date": "2024-02-09", "close": 0.45, "volume": 25.0}, {"date": "2024-02-12", "close": 0.45, "volume": 420.0}, {"date": "2024-02-19", "close": 0.445, "volume": 4208.0}, {"date": "2024-02-21", "close": 0.4, "volume": 11000.0}, {"date": "2024-02-29", "close": 0.48, "volume": 54097.0}, {"date": "2024-03-04", "close": 0.48, "volume": 17308.0}, {"date": "2024-03-07", "close": 0.5, "volume": 20002.0}, {"date": "2024-03-20", "close": 0.5, "volume": 1054.0}, {"date": "2024-03-25", "close": 0.5, "volume": 4.0}, {"date": "2024-04-17", "close": 0.5, "volume": 8.0}, {"date": "2024-05-06", "close": 0.34, "volume": 38597.0}, {"date": "2024-05-07", "close": 0.35, "volume": 35734.0}, {"date": "2024-05-09", "close": 0.32, "volume": 106641.0}, {"date": "2024-05-13", "close": 0.34, "volume": 46326.0}, {"date": "2024-05-15", "close": 0.34, "volume": 20011.0}, {"date": "2024-05-16", "close": 0.36, "volume": 61871.0}, {"date": "2024-05-17", "close": 0.36, "volume": 20795.0}, {"date": "2024-05-20", "close": 0.37, "volume": 40028.0}, {"date": "2024-05-22", "close": 0.37, "volume": 29.0}, {"date": "2024-05-23", "close": 0.37, "volume": 8.0}, {"date": "2024-05-28", "close": 0.35, "volume": 6000.0}, {"date": "2024-06-11", "close": 0.35, "volume": 6729.0}, {"date": "2024-06-12", "close": 0.3, "volume": 71659.0}, {"date": "2024-06-13", "close": 0.3, "volume": 14000.0}, {"date": "2024-07-04", "close": 0.3, "volume": 5015.0}, {"date": "2024-07-15", "close": 0.265, "volume": 10631.0}, {"date": "2024-07-16", "close": 0.23, "volume": 19075.0}, {"date": "2024-07-22", "close": 0.24, "volume": 50000.0}, {"date": "2024-08-06", "close": 0.2, "volume": 22000.0}, {"date": "2024-08-13", "close": 0.2, "volume": 8437.0}, {"date": "2024-08-15", "close": 0.325, "volume": 22267.0}, {"date": "2024-08-16", "close": 0.325, "volume": 197.0}, {"date": "2024-08-20", "close": 0.33, "volume": 24195.0}, {"date": "2024-10-18", "close": 0.21, "volume": 102179.0}, {"date": "2024-10-24", "close": 0.165, "volume": 15059.0}, {"date": "2024-10-25", "close": 0.175, "volume": 1600.0}, {"date": "2024-10-31", "close": 0.16, "volume": 17619.0}, {"date": "2024-11-05", "close": 0.16, "volume": 3970.0}, {"date": "2024-11-11", "close": 0.16, "volume": 79.0}, {"date": "2024-11-13", "close": 0.16, "volume": 5500.0}, {"date": "2024-11-14", "close": 0.16, "volume": 5888.0}, {"date": "2024-11-18", "close": 0.14, "volume": 7182.0}, {"date": "2024-11-19", "close": 0.14, "volume": 34275.0}, {"date": "2024-11-29", "close": 0.175, "volume": 16981.0}, {"date": "2024-12-30", "close": 0.175, "volume": 6.0}, {"date": "2025-01-09", "close": 0.175, "volume": 12.0}, {"date": "2025-01-10", "close": 0.175, "volume": 7239.0}, {"date": "2025-02-04", "close": 0.175, "volume": 13000.0}, {"date": "2025-02-10", "close": 0.21, "volume": 10117.0}, {"date": "2025-02-11", "close": 0.21, "volume": 39883.0}, {"date": "2025-02-13", "close": 0.21, "volume": 418.0}, {"date": "2025-03-03", "close": 0.21, "volume": 6.0}, {"date": "2025-03-21", "close": 0.22, "volume": 3133.0}, {"date": "2025-03-27", "close": 0.215, "volume": 90.0}, {"date": "2025-04-07", "close": 0.22, "volume": 5637.0}, {"date": "2025-04-10", "close": 0.22, "volume": 5182.0}, {"date": "2025-04-30", "close": 0.22, "volume": 32638.0}, {"date": "2025-05-01", "close": 0.22, "volume": 12816.0}, {"date": "2025-06-10", "close": 0.22, "volume": 250.0}, {"date": "2025-06-30", "close": 0.22, "volume": 2231.0}, {"date": "2025-07-01", "close": 0.215, "volume": 232.0}, {"date": "2025-07-04", "close": 0.215, "volume": 23241.0}, {"date": "2025-07-23", "close": 0.21, "volume": 88946.0}, {"date": "2025-07-25", "close": 0.195, "volume": 1000.0}, {"date": "2025-07-29", "close": 0.195, "volume": 2.0}, {"date": "2025-08-08", "close": 0.2, "volume": 33829.0}, {"date": "2025-08-11", "close": 0.195, "volume": 75705.0}, {"date": "2025-08-12", "close": 0.195, "volume": 9999.0}, {"date": "2025-08-13", "close": 0.215, "volume": 100033.0}, {"date": "2025-08-15", "close": 0.205, "volume": 96417.0}, {"date": "2025-08-21", "close": 0.21, "volume": 58000.0}, {"date": "2025-08-22", "close": 0.21, "volume": 66775.0}, {"date": "2025-08-26", "close": 0.215, "volume": 470898.0}, {"date": "2025-09-11", "close": 0.215, "volume": 1000.0}, {"date": "2025-09-25", "close": 0.215, "volume": 2790.0}, {"date": "2025-09-30", "close": 0.19, "volume": 2632.0}, {"date": "2025-10-03", "close": 0.19, "volume": 217.0}, {"date": "2025-10-08", "close": 0.19, "volume": 5000.0}, {"date": "2025-10-15", "close": 0.19, "volume": 276.0}, {"date": "2025-10-16", "close": 0.19, "volume": 25000.0}, {"date": "2025-10-24", "close": 0.165, "volume": 5000.0}, {"date": "2025-10-29", "close": 0.175, "volume": 14954.0}, {"date": "2025-11-13", "close": 0.19, "volume": 25026.0}, {"date": "2025-11-17", "close": 0.195, "volume": 33035.0}, {"date": "2025-11-20", "close": 0.19, "volume": 2500.0}, {"date": "2025-11-21", "close": 0.17, "volume": 22500.0}, {"date": "2025-12-11", "close": 0.165, "volume": 4943.0}, {"date": "2025-12-23", "close": 0.16, "volume": 46210.0}, {"date": "2025-12-24", "close": 0.16, "volume": 209.0}, {"date": "2025-12-29", "close": 0.16, "volume": 301.0}, {"date": "2026-01-06", "close": 0.285, "volume": 68117.0}, {"date": "2026-01-07", "close": 0.255, "volume": 23613.0}, {"date": "2026-01-08", "close": 0.23, "volume": 1757.0}, {"date": "2026-01-19", "close": 0.23, "volume": 200.0}, {"date": "2026-02-02", "close": 0.23, "volume": 181.0}, {"date": "2026-02-06", "close": 0.24, "volume": 2500.0}, {"date": "2026-02-17", "close": 0.21, "volume": 62.0}, {"date": "2026-02-26", "close": 0.2, "volume": 52640.0}, {"date": "2026-02-27", "close": 0.19, "volume": 13392.0}, {"date": "2026-03-23", "close": 0.195, "volume": 2.0}, {"date": "2026-04-01", "close": 0.195, "volume": 322.0}, {"date": "2026-04-21", "close": 0.195, "volume": 60.0}, {"date": "2026-04-28", "close": 0.14, "volume": 4000.0}, {"date": "2026-05-04", "close": 0.15, "volume": 65.0}, {"date": "2026-05-28", "close": 0.16, "volume": 20000.0}, {"date": "2026-06-16", "close": 0.16, "volume": 8400.0}, {"date": "2026-06-24", "close": 0.145, "volume": 4249.0}, {"date": "2026-07-07", "close": 0.145, "volume": 56.0}, {"date": "2026-07-16", "close": 0.145, "volume": 9115.0}, {"date": "2026-07-21", "close": 0.14, "volume": 3344.0}, {"date": "2026-07-23", "close": 0.15, "volume": 52195.0}, {"date": "2026-07-24", "close": 0.15, "volume": 21864.0}, {"date": "2026-07-28", "close": 0.15, "volume": 10000.0}, {"date": "2026-09-02", "close": 0.17, "volume": 99.0}], "refreshing": true}