{"ticker": "PBL", "overview": {"name": "Parabellum Resources Limited", "country": "Australia", "industry": "Materials"}, "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": "PBL", "has_prices": true, "as_of": "2026-09-18", "last": 0.055, "prev_close": 0.057, "change": -0.0020000000000000018, "change_pct": -0.03508771929824565, "session_volume": 510000.0, "vwap_5": 0.057548249643414685, "vwap_20": 0.059051620141325104, "vwap_60": 0.06547390291385775, "vwap_250": 0.0562389590225272, "high_52w": 0.094, "low_52w": 0.049, "avg_volume_20": 160084.8, "sessions": 400, "market_cap": {"value": 3551100.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03156596", "src": "ASX", "ticker": "PBL", "cik": "", "company": "Parabellum Resources Limited", "company_raw": "Parabellum Resources 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 PBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03156596", "trade_date": "2026-10-23", "timestamp": "2026-10-23", "mins": 15344}, {"id": "ASXSH-03152537", "src": "ASX", "ticker": "PBL", "cik": "", "company": "Parabellum Resources Limited", "company_raw": "Parabellum Resources Limited", "who": "Ilwella Pty Ltd", "who_key": "Ilwella Pty Ltd", "role": "Substantial holder", "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": "Ilwella Pty Ltd is no longer a substantial holder of PBL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152537", "trade_date": "", "timestamp": "2026-10-23", "mins": 15344}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Ilwella Pty Ltd", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152537-6A1351055", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/pbl", "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": "2026-06-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03102469-6A1330385", "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": "2026-06-17", "source_url": "https://www.marketindex.com.au/asx/pbl", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 2026.0, "indirect_shares": null, "indirect_account": null, "pct": 100.0, "notice_date": "2026-06-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03101212-6A1329851", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/pbl", "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": "2024-10-30", "source_url": "https://www.marketindex.com.au/asx/pbl", "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": "2022-12-07", "source_url": "https://www.marketindex.com.au/asx/pbl", "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": "2022-12-05", "source_url": "https://www.marketindex.com.au/asx/pbl", "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": "2022-11-09", "source_url": "https://www.marketindex.com.au/asx/pbl", "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": "2022-08-25", "source_url": "https://www.marketindex.com.au/asx/pbl", "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": "2022-08-24", "source_url": "https://www.marketindex.com.au/asx/pbl", "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": "2021-11-30", "source_url": "https://www.marketindex.com.au/asx/pbl", "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": "2026-10-27", "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/2924-03153862-6A1351714"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153859-6A1351711"}, {"date": "2026-10-23", "form": "Security Holder Details", "title": "Ceasing to be a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152537-6A1351055"}, {"date": "2026-10-23", "form": "Quarterly Cash Flow Report", "title": "Appendix 5B - Quarterly Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152532-6A1351050"}, {"date": "2026-10-23", "form": "Quarterly Activities Report", "title": "Quarterly Activities Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152526-6A1351045"}], "performance": {"ticker": "PBL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-11-29", "close": 0.205, "volume": 1787777.0}, {"date": "2021-11-30", "close": 0.205, "volume": 588054.0}, {"date": "2021-12-01", "close": 0.21, "volume": 1160295.0}, {"date": "2021-12-02", "close": 0.205, "volume": 95219.0}, {"date": "2021-12-03", "close": 0.22, "volume": 120329.0}, {"date": "2021-12-06", "close": 0.235, "volume": 139122.0}, {"date": "2021-12-07", "close": 0.22, "volume": 74693.0}, {"date": "2021-12-08", "close": 0.205, "volume": 138000.0}, {"date": "2021-12-09", "close": 0.205, "volume": 112631.0}, {"date": "2021-12-10", "close": 0.205, "volume": 146000.0}, {"date": "2021-12-13", "close": 0.2, "volume": 76219.0}, {"date": "2021-12-14", "close": 0.205, "volume": 187598.0}, {"date": "2021-12-15", "close": 0.2, "volume": 189378.0}, {"date": "2021-12-16", "close": 0.2, "volume": 2652.0}, {"date": "2021-12-17", "close": 0.2, "volume": 56600.0}, {"date": "2021-12-20", "close": 0.195, "volume": 90000.0}, {"date": "2021-12-21", "close": 0.195, "volume": 43270.0}, {"date": "2021-12-22", "close": 0.2, "volume": 33400.0}, {"date": "2021-12-23", "close": 0.2, "volume": 107317.0}, {"date": "2021-12-30", "close": 0.2, "volume": 33400.0}, {"date": "2021-12-31", "close": 0.2, "volume": 8883.0}, {"date": "2022-01-04", "close": 0.195, "volume": 11934.0}, {"date": "2022-01-05", "close": 0.185, "volume": 57567.0}, {"date": "2022-01-06", "close": 0.19, "volume": 5000.0}, {"date": "2022-01-07", "close": 0.19, "volume": 5527.0}, {"date": "2022-01-10", "close": 0.19, "volume": 107915.0}, {"date": "2022-01-11", "close": 0.2, "volume": 9500.0}, {"date": "2022-01-13", "close": 0.2, "volume": 9999.0}, {"date": "2022-01-14", "close": 0.25, "volume": 161055.0}, {"date": "2022-01-17", "close": 0.2, "volume": 78830.0}, {"date": "2022-01-18", "close": 0.195, "volume": 93666.0}, {"date": "2022-01-19", "close": 0.21, "volume": 52542.0}, {"date": "2022-01-20", "close": 0.21, "volume": 87209.0}, {"date": "2022-01-24", "close": 0.21, "volume": 25000.0}, {"date": "2022-01-25", "close": 0.195, "volume": 30668.0}, {"date": "2022-01-27", "close": 0.19, "volume": 63229.0}, {"date": "2022-01-28", "close": 0.2, "volume": 20000.0}, {"date": "2022-02-01", "close": 0.2, "volume": 126292.0}, {"date": "2022-02-04", "close": 0.2, "volume": 7317.0}, {"date": "2022-02-07", "close": 0.2, "volume": 7443.0}, {"date": "2022-02-08", "close": 0.19, "volume": 55000.0}, {"date": "2022-02-09", "close": 0.2, "volume": 50000.0}, {"date": "2022-02-10", "close": 0.19, "volume": 94877.0}, {"date": "2022-02-11", "close": 0.2, "volume": 54828.0}, {"date": "2022-02-14", "close": 0.19, "volume": 2000.0}, {"date": "2022-02-15", "close": 0.19, "volume": 20000.0}, {"date": "2022-02-16", "close": 0.19, "volume": 16732.0}, {"date": "2022-02-18", "close": 0.185, "volume": 36000.0}, {"date": "2022-02-21", "close": 0.185, "volume": 30403.0}, {"date": "2022-02-22", "close": 0.18, "volume": 143487.0}, {"date": "2022-02-23", "close": 0.18, "volume": 13427.0}, {"date": "2022-03-04", "close": 0.18, "volume": 25000.0}, {"date": "2022-03-08", "close": 0.1625, "volume": 100000.0}, {"date": "2022-03-09", "close": 0.16, "volume": 86184.0}, {"date": "2022-03-10", "close": 0.165, "volume": 32000.0}, {"date": "2022-03-11", "close": 0.165, "volume": 25000.0}, {"date": "2022-03-14", "close": 0.165, "volume": 92605.0}, {"date": "2022-03-15", "close": 0.165, "volume": 7502.0}, {"date": "2022-03-16", "close": 0.17, "volume": 15000.0}, {"date": "2022-03-18", "close": 0.175, "volume": 25000.0}, {"date": "2022-03-21", "close": 0.175, "volume": 5000.0}, {"date": "2022-03-23", "close": 0.175, "volume": 4000.0}, {"date": "2022-03-24", "close": 0.175, "volume": 31550.0}, {"date": "2022-03-25", "close": 0.175, "volume": 13450.0}, {"date": "2022-03-30", "close": 0.175, "volume": 25000.0}, {"date": "2022-03-31", "close": 0.17, "volume": 298684.0}, {"date": "2022-04-01", "close": 0.185, "volume": 204860.0}, {"date": "2022-04-11", "close": 0.19, "volume": 10000.0}, {"date": "2022-04-12", "close": 0.2, "volume": 150000.0}, {"date": "2022-04-13", "close": 0.205, "volume": 105381.0}, {"date": "2022-04-14", "close": 0.2, "volume": 48252.0}, {"date": "2022-04-19", "close": 0.2, "volume": 36000.0}, {"date": "2022-04-20", "close": 0.2, "volume": 15000.0}, {"date": "2022-04-21", "close": 0.2, "volume": 75911.0}, {"date": "2022-04-22", "close": 0.22, "volume": 29629.0}, {"date": "2022-04-26", "close": 0.22, "volume": 371.0}, {"date": "2022-04-27", "close": 0.205, "volume": 177129.0}, {"date": "2022-04-28", "close": 0.235, "volume": 1704434.0}, {"date": "2022-04-29", "close": 0.215, "volume": 238758.0}, {"date": "2022-05-02", "close": 0.2, "volume": 10000.0}, {"date": "2022-05-03", "close": 0.185, "volume": 173308.0}, {"date": "2022-05-04", "close": 0.2, "volume": 364946.0}, {"date": "2022-05-05", "close": 0.22, "volume": 325927.0}, {"date": "2022-05-10", "close": 0.2, "volume": 642905.0}, {"date": "2022-05-12", "close": 0.2, "volume": 42083.0}, {"date": "2022-05-13", "close": 0.205, "volume": 36403.0}, {"date": "2022-05-16", "close": 0.205, "volume": 3000.0}, {"date": "2022-05-18", "close": 0.215, "volume": 37738.0}, {"date": "2022-05-19", "close": 0.2, "volume": 374138.0}, {"date": "2022-05-20", "close": 0.21, "volume": 7919.0}, {"date": "2022-05-23", "close": 0.21, "volume": 44572.0}, {"date": "2022-05-26", "close": 0.215, "volume": 28556.0}, {"date": "2022-05-27", "close": 0.2, "volume": 26849.0}, {"date": "2022-05-31", "close": 0.21, "volume": 2501.0}, {"date": "2022-06-01", "close": 0.2, "volume": 72500.0}, {"date": "2022-06-02", "close": 0.2, "volume": 34236.0}, {"date": "2022-06-06", "close": 0.2, "volume": 21514.0}, {"date": "2022-06-07", "close": 0.21, "volume": 67486.0}, {"date": "2022-06-08", "close": 0.195, "volume": 58636.0}, {"date": "2022-06-09", "close": 0.195, "volume": 10000.0}, {"date": "2022-06-10", "close": 0.195, "volume": 53904.0}, {"date": "2022-06-14", "close": 0.19, "volume": 2554.0}, {"date": "2022-06-15", "close": 0.19, "volume": 15000.0}, {"date": "2022-06-23", "close": 0.185, "volume": 10000.0}, {"date": "2022-06-24", "close": 0.175, "volume": 100000.0}, {"date": "2022-06-28", "close": 0.17, "volume": 31900.0}, {"date": "2022-06-30", "close": 0.175, "volume": 80000.0}, {"date": "2022-07-06", "close": 0.18, "volume": 3136.0}, {"date": "2022-07-07", "close": 0.175, "volume": 25000.0}, {"date": "2022-07-11", "close": 0.165, "volume": 45000.0}, {"date": "2022-07-18", "close": 0.165, "volume": 5000.0}, {"date": "2022-07-22", "close": 0.18, "volume": 110000.0}, {"date": "2022-07-26", "close": 0.165, "volume": 155338.0}, {"date": "2022-07-27", "close": 0.17, "volume": 120405.0}, {"date": "2022-07-29", "close": 0.2, "volume": 58702.0}, {"date": "2022-08-03", "close": 0.2, "volume": 87984.0}, {"date": "2022-08-04", "close": 0.215, "volume": 1388982.0}, {"date": "2022-08-05", "close": 0.21, "volume": 77642.0}, {"date": "2022-08-08", "close": 0.225, "volume": 186511.0}, {"date": "2022-08-09", "close": 0.23, "volume": 66855.0}, {"date": "2022-08-10", "close": 0.23, "volume": 117292.0}, {"date": "2022-08-11", "close": 0.25, "volume": 144393.0}, {"date": "2022-08-12", "close": 0.24, "volume": 243703.0}, {"date": "2022-08-15", "close": 0.255, "volume": 4580.0}, {"date": "2022-08-16", "close": 0.25, "volume": 41324.0}, {"date": "2022-08-19", "close": 0.265, "volume": 585853.0}, {"date": "2022-08-22", "close": 0.255, "volume": 124887.0}, {"date": "2022-08-23", "close": 0.25, "volume": 88575.0}, {"date": "2022-08-24", "close": 0.265, "volume": 191951.0}, {"date": "2022-08-26", "close": 0.27, "volume": 73592.0}, {"date": "2022-08-29", "close": 0.255, "volume": 129158.0}, {"date": "2022-08-30", "close": 0.255, "volume": 110463.0}, {"date": "2022-08-31", "close": 0.31, "volume": 959988.0}, {"date": "2022-09-01", "close": 0.37, "volume": 583336.0}, {"date": "2022-09-02", "close": 0.4, "volume": 389212.0}, {"date": "2022-09-05", "close": 0.37, "volume": 179695.0}, {"date": "2022-09-06", "close": 0.365, "volume": 153174.0}, {"date": "2022-09-07", "close": 0.37, "volume": 20000.0}, {"date": "2022-09-08", "close": 0.34, "volume": 300130.0}, {"date": "2022-09-09", "close": 0.335, "volume": 56691.0}, {"date": "2022-09-12", "close": 0.34, "volume": 38533.0}, {"date": "2022-09-13", "close": 0.31, "volume": 125375.0}, {"date": "2022-09-14", "close": 0.295, "volume": 147166.0}, {"date": "2022-09-15", "close": 0.335, "volume": 28746.0}, {"date": "2022-09-16", "close": 0.3, "volume": 110547.0}, {"date": "2022-09-19", "close": 0.32, "volume": 18582.0}, {"date": "2022-09-20", "close": 0.335, "volume": 37563.0}, {"date": "2022-09-21", "close": 0.3, "volume": 75412.0}, {"date": "2022-09-23", "close": 0.3, "volume": 57220.0}, {"date": "2022-09-26", "close": 0.265, "volume": 127050.0}, {"date": "2022-09-27", "close": 0.265, "volume": 200929.0}, {"date": "2022-09-30", "close": 0.265, "volume": 45251.0}, {"date": "2022-10-04", "close": 0.27, "volume": 294334.0}, {"date": "2022-10-05", "close": 0.28, "volume": 338052.0}, {"date": "2022-10-06", "close": 0.28, "volume": 177177.0}, {"date": "2022-10-07", "close": 0.28, "volume": 98994.0}, {"date": "2022-10-10", "close": 0.275, "volume": 178398.0}, {"date": "2022-10-11", "close": 0.305, "volume": 331207.0}, {"date": "2022-10-12", "close": 0.34, "volume": 103125.0}, {"date": "2022-10-13", "close": 0.345, "volume": 29.0}, {"date": "2022-10-14", "close": 0.31, "volume": 199761.0}, {"date": "2022-10-17", "close": 0.325, "volume": 213132.0}, {"date": "2022-10-19", "close": 0.335, "volume": 42142.0}, {"date": "2022-10-20", "close": 0.355, "volume": 534498.0}, {"date": "2022-10-21", "close": 0.4, "volume": 615259.0}, {"date": "2022-10-24", "close": 0.42, "volume": 706799.0}, {"date": "2022-10-25", "close": 0.4, "volume": 245336.0}, {"date": "2022-10-26", "close": 0.43, "volume": 746779.0}, {"date": "2022-10-27", "close": 0.455, "volume": 191141.0}, {"date": "2022-10-28", "close": 0.425, "volume": 18766.0}, {"date": "2022-10-31", "close": 0.45, "volume": 76467.0}, {"date": "2022-11-01", "close": 0.45, "volume": 38150.0}, {"date": "2022-11-02", "close": 0.505, "volume": 377719.0}, {"date": "2022-11-03", "close": 0.515, "volume": 270035.0}, {"date": "2022-11-04", "close": 0.52, "volume": 143906.0}, {"date": "2022-11-07", "close": 0.545, "volume": 349174.0}, {"date": "2022-11-08", "close": 0.59, "volume": 166934.0}, {"date": "2022-11-09", "close": 0.6, "volume": 251187.0}, {"date": "2022-11-10", "close": 0.58, "volume": 197968.0}, {"date": "2022-11-11", "close": 0.55, "volume": 74532.0}, {"date": "2022-11-14", "close": 0.535, "volume": 60435.0}, {"date": "2022-11-15", "close": 0.49, "volume": 131324.0}, {"date": "2022-11-16", "close": 0.47, "volume": 151273.0}, {"date": "2022-11-17", "close": 0.53, "volume": 133525.0}, {"date": "2022-11-18", "close": 0.52, "volume": 110109.0}, {"date": "2022-11-21", "close": 0.535, "volume": 9639.0}, {"date": "2022-11-22", "close": 0.48, "volume": 97466.0}, {"date": "2022-11-23", "close": 0.485, "volume": 26171.0}, {"date": "2022-11-25", "close": 0.46, "volume": 19820.0}, {"date": "2022-11-28", "close": 0.455, "volume": 43560.0}, {"date": "2022-11-29", "close": 0.44, "volume": 122979.0}, {"date": "2022-11-30", "close": 0.44, "volume": 7500.0}, {"date": "2022-12-01", "close": 0.49, "volume": 41974.0}, {"date": "2022-12-02", "close": 0.5, "volume": 970000.0}, {"date": "2022-12-05", "close": 0.5, "volume": 21994.0}, {"date": "2022-12-06", "close": 0.48, "volume": 62320.0}, {"date": "2022-12-07", "close": 0.48, "volume": 6502.0}, {"date": "2022-12-08", "close": 0.46, "volume": 66509.0}, {"date": "2022-12-09", "close": 0.44, "volume": 11476.0}, {"date": "2022-12-12", "close": 0.46, "volume": 145865.0}, {"date": "2022-12-13", "close": 0.42, "volume": 211118.0}, {"date": "2022-12-14", "close": 0.43, "volume": 336492.0}, {"date": "2022-12-15", "close": 0.445, "volume": 29849.0}, {"date": "2022-12-16", "close": 0.425, "volume": 53545.0}, {"date": "2022-12-19", "close": 0.4, "volume": 37423.0}, {"date": "2022-12-20", "close": 0.395, "volume": 115833.0}, {"date": "2022-12-21", "close": 0.42, "volume": 80115.0}, {"date": "2022-12-22", "close": 0.39, "volume": 139067.0}, {"date": "2022-12-23", "close": 0.405, "volume": 56512.0}, {"date": "2022-12-28", "close": 0.41, "volume": 444.0}, {"date": "2022-12-29", "close": 0.355, "volume": 243742.0}, {"date": "2022-12-30", "close": 0.34, "volume": 231098.0}, {"date": "2023-01-03", "close": 0.33, "volume": 165174.0}, {"date": "2023-01-04", "close": 0.33, "volume": 78703.0}, {"date": "2023-01-05", "close": 0.36, "volume": 195841.0}, {"date": "2023-01-06", "close": 0.39, "volume": 126779.0}, {"date": "2023-01-09", "close": 0.405, "volume": 137675.0}, {"date": "2023-01-10", "close": 0.4, "volume": 53630.0}, {"date": "2023-01-11", "close": 0.37, "volume": 7615.0}, {"date": "2023-01-12", "close": 0.37, "volume": 74584.0}, {"date": "2023-01-13", "close": 0.465, "volume": 92821.0}, {"date": "2023-01-16", "close": 0.45, "volume": 234769.0}, {"date": "2023-01-18", "close": 0.455, "volume": 59390.0}, {"date": "2023-01-19", "close": 0.465, "volume": 131044.0}, {"date": "2023-01-20", "close": 0.48, "volume": 75032.0}, {"date": "2023-01-23", "close": 0.5, "volume": 45301.0}, {"date": "2023-01-24", "close": 0.45, "volume": 155880.0}, {"date": "2023-01-25", "close": 0.455, "volume": 25816.0}, {"date": "2023-01-27", "close": 0.49, "volume": 51415.0}, {"date": "2023-01-30", "close": 0.46, "volume": 59141.0}, {"date": "2023-01-31", "close": 0.495, "volume": 118202.0}, {"date": "2023-02-01", "close": 0.51, "volume": 273304.0}, {"date": "2023-02-02", "close": 0.53, "volume": 155172.0}, {"date": "2023-02-03", "close": 0.5, "volume": 229658.0}, {"date": "2023-02-06", "close": 0.45, "volume": 94726.0}, {"date": "2023-02-07", "close": 0.45, "volume": 50000.0}, {"date": "2023-02-08", "close": 0.45, "volume": 34490.0}, {"date": "2023-02-09", "close": 0.445, "volume": 1500.0}, {"date": "2023-02-10", "close": 0.45, "volume": 46292.0}, {"date": "2023-02-13", "close": 0.38, "volume": 698101.0}, {"date": "2023-02-14", "close": 0.4, "volume": 145726.0}, {"date": "2023-02-15", "close": 0.4, "volume": 249872.0}, {"date": "2023-02-16", "close": 0.41, "volume": 97233.0}, {"date": "2023-02-17", "close": 0.4, "volume": 101183.0}, {"date": "2023-02-20", "close": 0.395, "volume": 5000.0}, {"date": "2023-02-22", "close": 0.39, "volume": 59704.0}, {"date": "2023-02-23", "close": 0.39, "volume": 95000.0}, {"date": "2023-02-24", "close": 0.38, "volume": 117505.0}, {"date": "2023-02-27", "close": 0.37, "volume": 10051.0}, {"date": "2023-02-28", "close": 0.37, "volume": 107758.0}, {"date": "2023-03-02", "close": 0.35, "volume": 13299.0}, {"date": "2023-03-06", "close": 0.34, "volume": 47399.0}, {"date": "2023-03-07", "close": 0.34, "volume": 5036.0}, {"date": "2023-03-08", "close": 0.34, "volume": 4500.0}, {"date": "2023-03-10", "close": 0.345, "volume": 28000.0}, {"date": "2023-12-12", "close": 0.082, "volume": 663165.0}, {"date": "2023-12-13", "close": 0.072, "volume": 556976.0}, {"date": "2023-12-14", "close": 0.071, "volume": 262650.0}, {"date": "2023-12-15", "close": 0.066, "volume": 293974.0}, {"date": "2023-12-19", "close": 0.058, "volume": 926624.0}, {"date": "2023-12-20", "close": 0.06, "volume": 149289.0}, {"date": "2023-12-21", "close": 0.07, "volume": 294000.0}, {"date": "2023-12-22", "close": 0.07, "volume": 130027.0}, {"date": "2023-12-28", "close": 0.07, "volume": 184.0}, {"date": "2024-01-02", "close": 0.064, "volume": 816.0}, {"date": "2024-01-03", "close": 0.06, "volume": 185001.0}, {"date": "2024-01-05", "close": 0.06, "volume": 100000.0}, {"date": "2024-01-08", "close": 0.06, "volume": 160000.0}, {"date": "2024-01-09", "close": 0.059, "volume": 6375.0}, {"date": "2024-01-10", "close": 0.058, "volume": 226887.0}, {"date": "2024-01-15", "close": 0.066, "volume": 203000.0}, {"date": "2024-01-16", "close": 0.06, "volume": 397500.0}, {"date": "2024-01-17", "close": 0.061, "volume": 100000.0}, {"date": "2024-01-23", "close": 0.06, "volume": 50000.0}, {"date": "2024-01-25", "close": 0.065, "volume": 142706.0}, {"date": "2024-01-30", "close": 0.066, "volume": 14500.0}, {"date": "2024-02-26", "close": 0.078, "volume": 8000.0}, {"date": "2024-02-28", "close": 0.078, "volume": 64102.0}, {"date": "2024-03-05", "close": 0.079, "volume": 280000.0}, {"date": "2024-03-08", "close": 0.062, "volume": 7896.0}, {"date": "2024-03-13", "close": 0.062, "volume": 246586.0}, {"date": "2024-03-15", "close": 0.062, "volume": 85000.0}, {"date": "2024-03-19", "close": 0.054, "volume": 25000.0}, {"date": "2024-03-20", "close": 0.069, "volume": 79199.0}, {"date": "2024-03-21", "close": 0.07, "volume": 7800.0}, {"date": "2024-03-27", "close": 0.06, "volume": 302500.0}, {"date": "2024-03-28", "close": 0.061, "volume": 33.0}, {"date": "2024-04-02", "close": 0.06, "volume": 26230.0}, {"date": "2024-04-03", "close": 0.06, "volume": 6140.0}, {"date": "2024-04-04", "close": 0.056, "volume": 49965.0}, {"date": "2024-04-09", "close": 0.056, "volume": 10000.0}, {"date": "2024-04-11", "close": 0.054, "volume": 33011.0}, {"date": "2024-04-24", "close": 0.052, "volume": 35000.0}, {"date": "2024-05-01", "close": 0.043, "volume": 454619.0}, {"date": "2024-05-03", "close": 0.043, "volume": 232142.0}, {"date": "2024-05-06", "close": 0.043, "volume": 75662.0}, {"date": "2024-05-09", "close": 0.044, "volume": 180237.0}, {"date": "2024-05-10", "close": 0.043, "volume": 25000.0}, {"date": "2024-05-15", "close": 0.044, "volume": 30000.0}, {"date": "2024-05-16", "close": 0.044, "volume": 37725.0}, {"date": "2024-05-20", "close": 0.042, "volume": 117365.0}, {"date": "2024-05-22", "close": 0.042, "volume": 20000.0}, {"date": "2024-05-23", "close": 0.041, "volume": 14.0}, {"date": "2024-05-27", "close": 0.042, "volume": 180000.0}, {"date": "2024-05-28", "close": 0.043, "volume": 40000.0}, {"date": "2024-05-31", "close": 0.044, "volume": 27000.0}, {"date": "2024-06-11", "close": 0.042, "volume": 209859.0}, {"date": "2024-06-13", "close": 0.04, "volume": 413760.0}, {"date": "2024-06-18", "close": 0.04, "volume": 20000.0}, {"date": "2024-06-19", "close": 0.04, "volume": 80000.0}, {"date": "2024-06-20", "close": 0.04, "volume": 33800.0}, {"date": "2024-06-27", "close": 0.04, "volume": 398460.0}, {"date": "2024-06-28", "close": 0.039, "volume": 126685.0}, {"date": "2024-07-01", "close": 0.039, "volume": 10000.0}, {"date": "2024-07-03", "close": 0.039, "volume": 18000.0}, {"date": "2024-07-11", "close": 0.04, "volume": 100000.0}, {"date": "2024-07-15", "close": 0.04, "volume": 14250.0}, {"date": "2024-07-17", "close": 0.04, "volume": 1350.0}, {"date": "2024-07-18", "close": 0.04, "volume": 80000.0}, {"date": "2024-07-23", "close": 0.04, "volume": 735500.0}, {"date": "2024-07-24", "close": 0.038, "volume": 2400.0}, {"date": "2024-08-06", "close": 0.038, "volume": 40730.0}, {"date": "2024-08-12", "close": 0.038, "volume": 2936.0}, {"date": "2024-09-05", "close": 0.045, "volume": 62940.0}, {"date": "2024-09-06", "close": 0.05, "volume": 229709.0}, {"date": "2024-09-12", "close": 0.055, "volume": 110723.0}, {"date": "2024-09-16", "close": 0.055, "volume": 142890.0}, {"date": "2024-09-17", "close": 0.056, "volume": 122319.0}, {"date": "2024-09-20", "close": 0.057, "volume": 15.0}, {"date": "2024-09-23", "close": 0.055, "volume": 2406.0}, {"date": "2024-09-24", "close": 0.055, "volume": 11105.0}, {"date": "2024-09-25", "close": 0.055, "volume": 64075.0}, {"date": "2024-09-30", "close": 0.053, "volume": 20000.0}, {"date": "2024-10-01", "close": 0.055, "volume": 4925.0}, {"date": "2024-10-07", "close": 0.05, "volume": 150000.0}, {"date": "2024-10-08", "close": 0.05, "volume": 100000.0}, {"date": "2024-10-16", "close": 0.05, "volume": 150000.0}, {"date": "2024-10-17", "close": 0.05, "volume": 73863.0}, {"date": "2024-10-18", "close": 0.049, "volume": 40000.0}, {"date": "2024-10-21", "close": 0.05, "volume": 2500.0}, {"date": "2024-10-24", "close": 0.05, "volume": 44999.0}, {"date": "2024-10-30", "close": 0.049, "volume": 70000.0}, {"date": "2024-10-31", "close": 0.05, "volume": 100000.0}, {"date": "2024-11-01", "close": 0.053, "volume": 100000.0}, {"date": "2024-11-04", "close": 0.06, "volume": 59979.0}, {"date": "2024-11-06", "close": 0.06, "volume": 64469.0}, {"date": "2024-11-08", "close": 0.06, "volume": 24.0}, {"date": "2024-11-11", "close": 0.06, "volume": 15482.0}, {"date": "2024-11-14", "close": 0.05, "volume": 200000.0}, {"date": "2024-11-18", "close": 0.047, "volume": 100000.0}, {"date": "2024-11-19", "close": 0.05, "volume": 745530.0}, {"date": "2024-12-05", "close": 0.051, "volume": 5000.0}, {"date": "2024-12-13", "close": 0.05, "volume": 143004.0}, {"date": "2024-12-16", "close": 0.05, "volume": 944.0}, {"date": "2024-12-17", "close": 0.052, "volume": 20000.0}, {"date": "2024-12-19", "close": 0.054, "volume": 5000.0}, {"date": "2024-12-20", "close": 0.054, "volume": 5000.0}, {"date": "2024-12-23", "close": 0.054, "volume": 21888.0}, {"date": "2024-12-24", "close": 0.054, "volume": 20000.0}, {"date": "2025-01-10", "close": 0.055, "volume": 5000.0}, {"date": "2025-01-29", "close": 0.055, "volume": 145138.0}, {"date": "2025-01-31", "close": 0.055, "volume": 26362.0}, {"date": "2025-02-05", "close": 0.055, "volume": 9200.0}, {"date": "2025-02-07", "close": 0.05, "volume": 313623.0}, {"date": "2025-02-10", "close": 0.05, "volume": 100000.0}, {"date": "2025-02-11", "close": 0.053, "volume": 64300.0}, {"date": "2025-02-13", "close": 0.043, "volume": 11000.0}, {"date": "2025-02-14", "close": 0.048, "volume": 170791.0}, {"date": "2025-02-17", "close": 0.05, "volume": 50000.0}, {"date": "2025-02-18", "close": 0.051, "volume": 10000.0}, {"date": "2025-02-20", "close": 0.05, "volume": 81536.0}, {"date": "2025-03-04", "close": 0.044, "volume": 150000.0}, {"date": "2025-03-06", "close": 0.045, "volume": 60000.0}, {"date": "2025-03-10", "close": 0.04, "volume": 230447.0}, {"date": "2025-03-14", "close": 0.039, "volume": 500000.0}, {"date": "2025-03-18", "close": 0.04, "volume": 5000.0}, {"date": "2025-03-21", "close": 0.047, "volume": 224004.0}, {"date": "2025-03-24", "close": 0.047, "volume": 10000.0}, {"date": "2025-03-25", "close": 0.047, "volume": 12662.0}, {"date": "2025-04-01", "close": 0.04, "volume": 60122.0}, {"date": "2025-04-02", "close": 0.04, "volume": 427607.0}, {"date": "2025-04-03", "close": 0.044, "volume": 157396.0}, {"date": "2025-04-07", "close": 0.042, "volume": 50000.0}, {"date": "2025-04-08", "close": 0.042, "volume": 59479.0}, {"date": "2025-04-09", "close": 0.037, "volume": 714736.0}, {"date": "2025-04-11", "close": 0.042, "volume": 10000.0}, {"date": "2025-04-16", "close": 0.05, "volume": 10000.0}, {"date": "2025-04-24", "close": 0.052, "volume": 139111.0}, {"date": "2025-04-28", "close": 0.05, "volume": 13732.0}, {"date": "2025-04-29", "close": 0.057, "volume": 27000.0}, {"date": "2025-05-01", "close": 0.053, "volume": 68111.0}, {"date": "2025-05-05", "close": 0.053, "volume": 161888.0}, {"date": "2025-05-06", "close": 0.05, "volume": 103566.0}, {"date": "2025-05-07", "close": 0.05, "volume": 25751.0}, {"date": "2025-05-12", "close": 0.047, "volume": 100065.0}, {"date": "2025-05-13", "close": 0.047, "volume": 19729.0}, {"date": "2025-05-14", "close": 0.047, "volume": 45410.0}, {"date": "2025-05-15", "close": 0.045, "volume": 110000.0}, {"date": "2025-05-16", "close": 0.045, "volume": 106067.0}, {"date": "2025-05-19", "close": 0.041, "volume": 38523.0}, {"date": "2025-05-22", "close": 0.041, "volume": 324524.0}, {"date": "2025-05-27", "close": 0.044, "volume": 17045.0}, {"date": "2025-05-28", "close": 0.045, "volume": 2362.0}, {"date": "2025-05-30", "close": 0.046, "volume": 10000.0}, {"date": "2025-06-02", "close": 0.049, "volume": 3451.0}, {"date": "2025-06-04", "close": 0.047, "volume": 92110.0}, {"date": "2025-06-05", "close": 0.048, "volume": 190502.0}, {"date": "2025-06-06", "close": 0.052, "volume": 30000.0}, {"date": "2025-06-11", "close": 0.055, "volume": 233579.0}, {"date": "2025-06-12", "close": 0.055, "volume": 147522.0}, {"date": "2025-06-13", "close": 0.055, "volume": 9655.0}, {"date": "2025-06-16", "close": 0.045, "volume": 65465.0}, {"date": "2025-06-20", "close": 0.049, "volume": 50000.0}, {"date": "2025-06-23", "close": 0.051, "volume": 5116.0}, {"date": "2025-06-24", "close": 0.052, "volume": 3500.0}, {"date": "2025-06-27", "close": 0.054, "volume": 2214.0}, {"date": "2025-07-03", "close": 0.055, "volume": 628.0}, {"date": "2025-07-10", "close": 0.052, "volume": 663.0}, {"date": "2025-07-11", "close": 0.05, "volume": 28500.0}, {"date": "2025-07-15", "close": 0.051, "volume": 101191.0}, {"date": "2025-07-17", "close": 0.048, "volume": 557786.0}, {"date": "2025-07-21", "close": 0.052, "volume": 19337.0}, {"date": "2025-07-22", "close": 0.053, "volume": 32045.0}, {"date": "2025-07-24", "close": 0.054, "volume": 1013.0}, {"date": "2025-07-28", "close": 0.055, "volume": 17945.0}, {"date": "2025-07-30", "close": 0.055, "volume": 60000.0}, {"date": "2025-08-01", "close": 0.056, "volume": 950.0}, {"date": "2025-08-19", "close": 0.059, "volume": 19357.0}, {"date": "2025-08-20", "close": 0.059, "volume": 929.0}, {"date": "2025-08-22", "close": 0.059, "volume": 916.0}, {"date": "2025-08-25", "close": 0.058, "volume": 247136.0}, {"date": "2025-08-26", "close": 0.058, "volume": 23456.0}, {"date": "2025-08-28", "close": 0.065, "volume": 141419.0}, {"date": "2025-08-29", "close": 0.065, "volume": 41.0}, {"date": "2025-09-08", "close": 0.067, "volume": 1300.0}, {"date": "2025-09-11", "close": 0.068, "volume": 150745.0}, {"date": "2025-09-12", "close": 0.072, "volume": 79453.0}, {"date": "2025-09-16", "close": 0.07, "volume": 2411.0}, {"date": "2025-09-19", "close": 0.068, "volume": 120000.0}, {"date": "2025-09-22", "close": 0.073, "volume": 50685.0}, {"date": "2025-09-23", "close": 0.075, "volume": 144795.0}, {"date": "2025-09-24", "close": 0.074, "volume": 13105.0}, {"date": "2025-09-25", "close": 0.074, "volume": 86372.0}, {"date": "2025-09-26", "close": 0.074, "volume": 25523.0}, {"date": "2025-09-29", "close": 0.078, "volume": 121225.0}, {"date": "2025-09-30", "close": 0.073, "volume": 40000.0}, {"date": "2025-10-01", "close": 0.075, "volume": 5000.0}, {"date": "2025-10-02", "close": 0.079, "volume": 63944.0}, {"date": "2025-10-03", "close": 0.079, "volume": 30919.0}, {"date": "2025-10-08", "close": 0.076, "volume": 2500.0}, {"date": "2025-10-09", "close": 0.078, "volume": 1500.0}, {"date": "2025-10-14", "close": 0.078, "volume": 22528.0}, {"date": "2025-10-15", "close": 0.078, "volume": 37472.0}, {"date": "2025-10-20", "close": 0.087, "volume": 15000.0}, {"date": "2025-10-21", "close": 0.105, "volume": 220250.0}, {"date": "2025-10-22", "close": 0.11, "volume": 111454.0}, {"date": "2025-10-23", "close": 0.105, "volume": 166686.0}, {"date": "2025-10-24", "close": 0.115, "volume": 71197.0}, {"date": "2025-10-30", "close": 0.095, "volume": 35400.0}, {"date": "2025-10-31", "close": 0.099, "volume": 12601.0}, {"date": "2025-11-03", "close": 0.094, "volume": 66201.0}, {"date": "2025-11-06", "close": 0.088, "volume": 1059.0}, {"date": "2025-11-17", "close": 0.079, "volume": 12681.0}, {"date": "2025-11-18", "close": 0.0715, "volume": 352485.0}, {"date": "2025-11-27", "close": 0.073, "volume": 78480.0}, {"date": "2025-11-28", "close": 0.07, "volume": 133284.0}, {"date": "2025-12-01", "close": 0.07, "volume": 24000.0}, {"date": "2025-12-03", "close": 0.073, "volume": 1001.0}, {"date": "2025-12-04", "close": 0.089, "volume": 136444.0}, {"date": "2025-12-05", "close": 0.075, "volume": 123456.0}, {"date": "2025-12-11", "close": 0.066, "volume": 61570.0}, {"date": "2026-01-05", "close": 0.075, "volume": 50000.0}, {"date": "2026-01-08", "close": 0.081, "volume": 176999.0}, {"date": "2026-01-09", "close": 0.081, "volume": 29001.0}, {"date": "2026-01-12", "close": 0.084, "volume": 37354.0}, {"date": "2026-01-14", "close": 0.084, "volume": 54047.0}, {"date": "2026-01-15", "close": 0.087, "volume": 1091.0}, {"date": "2026-01-19", "close": 0.088, "volume": 2500.0}, {"date": "2026-01-21", "close": 0.088, "volume": 159832.0}, {"date": "2026-01-23", "close": 0.094, "volume": 6560.0}, {"date": "2026-01-28", "close": 0.094, "volume": 9301.0}, {"date": "2026-02-17", "close": 0.08, "volume": 48691.0}, {"date": "2026-02-18", "close": 0.074, "volume": 70000.0}, {"date": "2026-02-19", "close": 0.073, "volume": 45780.0}, {"date": "2026-02-20", "close": 0.077, "volume": 1232.0}, {"date": "2026-02-23", "close": 0.078, "volume": 1500.0}, {"date": "2026-02-27", "close": 0.078, "volume": 53000.0}, {"date": "2026-03-02", "close": 0.075, "volume": 31910.0}, {"date": "2026-03-03", "close": 0.076, "volume": 2500.0}, {"date": "2026-03-10", "close": 0.076, "volume": 4092.0}, {"date": "2026-03-11", "close": 0.08, "volume": 139981.0}, {"date": "2026-03-17", "close": 0.08, "volume": 708.0}, {"date": "2026-03-23", "close": 0.076, "volume": 5200.0}, {"date": "2026-04-13", "close": 0.072, "volume": 128158.0}, {"date": "2026-04-14", "close": 0.072, "volume": 20000.0}, {"date": "2026-04-17", "close": 0.077, "volume": 100027.0}, {"date": "2026-04-21", "close": 0.077, "volume": 6863.0}, {"date": "2026-04-22", "close": 0.077, "volume": 20.0}, {"date": "2026-04-27", "close": 0.077, "volume": 50000.0}, {"date": "2026-04-28", "close": 0.072, "volume": 105769.0}, {"date": "2026-05-01", "close": 0.07, "volume": 140000.0}, {"date": "2026-05-06", "close": 0.08, "volume": 94832.0}, {"date": "2026-05-07", "close": 0.08, "volume": 1250.0}, {"date": "2026-05-22", "close": 0.07, "volume": 15000.0}, {"date": "2026-05-25", "close": 0.075, "volume": 4015.0}, {"date": "2026-05-26", "close": 0.08, "volume": 76262.0}, {"date": "2026-05-27", "close": 0.08, "volume": 400000.0}, {"date": "2026-05-28", "close": 0.08, "volume": 87216.0}, {"date": "2026-05-29", "close": 0.075, "volume": 120000.0}, {"date": "2026-06-02", "close": 0.07, "volume": 100000.0}, {"date": "2026-06-03", "close": 0.066, "volume": 20000.0}, {"date": "2026-06-04", "close": 0.07, "volume": 222372.0}, {"date": "2026-06-05", "close": 0.07, "volume": 28993.0}, {"date": "2026-06-09", "close": 0.063, "volume": 219542.0}, {"date": "2026-06-10", "close": 0.065, "volume": 100000.0}, {"date": "2026-06-11", "close": 0.065, "volume": 100000.0}, {"date": "2026-06-12", "close": 0.063, "volume": 184284.0}, {"date": "2026-06-15", "close": 0.065, "volume": 299999.0}, {"date": "2026-06-16", "close": 0.065, "volume": 3964.0}, {"date": "2026-06-18", "close": 0.065, "volume": 100000.0}, {"date": "2026-06-22", "close": 0.065, "volume": 245598.0}, {"date": "2026-06-23", "close": 0.061, "volume": 50000.0}, {"date": "2026-06-24", "close": 0.061, "volume": 100000.0}, {"date": "2026-06-25", "close": 0.058, "volume": 133411.0}, {"date": "2026-06-26", "close": 0.06, "volume": 7008.0}, {"date": "2026-06-30", "close": 0.06, "volume": 66140.0}, {"date": "2026-07-07", "close": 0.06, "volume": 7333.0}, {"date": "2026-07-27", "close": 0.06, "volume": 20000.0}, {"date": "2026-07-30", "close": 0.062, "volume": 309599.0}, {"date": "2026-08-04", "close": 0.06, "volume": 281773.0}, {"date": "2026-08-05", "close": 0.066, "volume": 36140.0}, {"date": "2026-08-12", "close": 0.059, "volume": 9109.0}, {"date": "2026-08-13", "close": 0.049, "volume": 200000.0}, {"date": "2026-08-20", "close": 0.06, "volume": 300000.0}, {"date": "2026-08-28", "close": 0.06, "volume": 184078.0}, {"date": "2026-08-31", "close": 0.06, "volume": 400000.0}, {"date": "2026-09-09", "close": 0.057, "volume": 76158.0}, {"date": "2026-09-16", "close": 0.057, "volume": 165349.0}, {"date": "2026-09-18", "close": 0.055, "volume": 510000.0}], "refreshing": true}