{"ticker": "PEB", "overview": {"name": "Pacific Edge Limited", "country": "Australia", "industry": "Pharmaceuticals, Biotechnology & Life Sciences"}, "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": "PEB", "has_prices": true, "as_of": "2026-09-04", "last": 0.21, "prev_close": 0.22, "change": -0.010000000000000009, "change_pct": -0.0454545454545455, "session_volume": 2776.0, "vwap_5": 0.2154146207751347, "vwap_20": 0.2204037023176022, "vwap_60": 0.22893007546062472, "vwap_250": 0.18524087979984596, "high_52w": 0.26, "low_52w": 0.13, "avg_volume_20": 18303.4, "sessions": 400, "market_cap": {"value": 260792959.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155227", "src": "ASX", "ticker": "PEB", "cik": "", "company": "Pacific Edge Limited", "company_raw": "Pacific Edge 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 PEB stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155227", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18165}, {"id": "ASX-03138635", "src": "ASX", "ticker": "PEB", "cik": "", "company": "Pacific Edge Limited", "company_raw": "Pacific Edge 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": "Substantial-holder notice lands on PEB", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138635", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75765}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.126, "notice_date": "2026-10-21", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151168-2A1705332", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "of any other person believed to have given, or believed to be required to give,", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.818, "notice_date": "2026-10-07", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145543-2A1702616", "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": "2026-05-27", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2026-03-04", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2026-02-13", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2026-01-30", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2026-01-20", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2025-08-20", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2025-08-14", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2025-08-13", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2024-05-01", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/peb", "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": "2026-10-21", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151168-2A1705332"}, {"date": "2026-10-18", "form": "Progress Report", "title": "Pacific Edge Advances US Commercial Recovery", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149602-2A1704681"}, {"date": "2026-10-07", "form": "Security Holder Details", "title": "Change in substantial holding", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145543-2A1702616"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "NZX - Capital Change Notice - Expiry of Options", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143185-2A1701103"}, {"date": "2026-10-01", "form": "Security Holder Details", "title": "NZX - Capital Change Notice - Exercise of Options", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143184-2A1701102"}], "performance": {"ticker": "PEB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-09-27", "close": 1.54, "volume": 191568.0}, {"date": "2021-09-28", "close": 1.5, "volume": 125499.0}, {"date": "2021-09-29", "close": 1.435, "volume": 46257.0}, {"date": "2021-09-30", "close": 1.48, "volume": 183046.0}, {"date": "2021-10-01", "close": 1.435, "volume": 185136.0}, {"date": "2021-10-04", "close": 1.4, "volume": 47724.0}, {"date": "2021-10-05", "close": 1.4, "volume": 7401.0}, {"date": "2021-10-06", "close": 1.395, "volume": 17269.0}, {"date": "2021-10-07", "close": 1.35, "volume": 132881.0}, {"date": "2021-10-08", "close": 1.35, "volume": 15232.0}, {"date": "2021-10-11", "close": 1.35, "volume": 33641.0}, {"date": "2021-10-12", "close": 1.395, "volume": 80559.0}, {"date": "2021-10-13", "close": 1.26, "volume": 177737.0}, {"date": "2021-10-14", "close": 1.305, "volume": 137707.0}, {"date": "2021-10-15", "close": 1.34, "volume": 14677.0}, {"date": "2021-10-18", "close": 1.39, "volume": 6370.0}, {"date": "2021-10-19", "close": 1.38, "volume": 18275.0}, {"date": "2021-10-20", "close": 1.345, "volume": 3646.0}, {"date": "2021-10-21", "close": 1.4, "volume": 49963.0}, {"date": "2021-10-22", "close": 1.42, "volume": 32655.0}, {"date": "2021-10-25", "close": 1.42, "volume": 28570.0}, {"date": "2021-10-26", "close": 1.425, "volume": 94.0}, {"date": "2021-10-27", "close": 1.395, "volume": 875.0}, {"date": "2021-10-28", "close": 1.38, "volume": 5305.0}, {"date": "2021-10-29", "close": 1.4, "volume": 10186.0}, {"date": "2021-11-01", "close": 1.39, "volume": 14777.0}, {"date": "2021-11-02", "close": 1.36, "volume": 9819.0}, {"date": "2021-11-03", "close": 1.41, "volume": 8243.0}, {"date": "2021-11-04", "close": 1.37, "volume": 3511.0}, {"date": "2021-11-05", "close": 1.39, "volume": 588.0}, {"date": "2021-11-08", "close": 1.39, "volume": 44505.0}, {"date": "2021-11-09", "close": 1.375, "volume": 4004.0}, {"date": "2021-11-10", "close": 1.35, "volume": 12925.0}, {"date": "2021-11-11", "close": 1.345, "volume": 17265.0}, {"date": "2021-11-12", "close": 1.38, "volume": 15.0}, {"date": "2021-11-15", "close": 1.33, "volume": 1629.0}, {"date": "2021-11-16", "close": 1.31, "volume": 20884.0}, {"date": "2021-11-17", "close": 1.31, "volume": 10414.0}, {"date": "2021-11-18", "close": 1.28, "volume": 4418.0}, {"date": "2021-11-19", "close": 1.285, "volume": 355.0}, {"date": "2021-11-23", "close": 1.3, "volume": 16086.0}, {"date": "2021-11-24", "close": 1.32, "volume": 14526.0}, {"date": "2021-11-25", "close": 1.27, "volume": 6867.0}, {"date": "2021-11-26", "close": 1.19, "volume": 14323.0}, {"date": "2021-11-29", "close": 1.155, "volume": 27196.0}, {"date": "2021-11-30", "close": 1.17, "volume": 12925.0}, {"date": "2021-12-02", "close": 1.25, "volume": 1819.0}, {"date": "2021-12-03", "close": 1.195, "volume": 3967.0}, {"date": "2021-12-06", "close": 1.14, "volume": 2823.0}, {"date": "2021-12-07", "close": 1.21, "volume": 3462.0}, {"date": "2021-12-08", "close": 1.225, "volume": 16071.0}, {"date": "2021-12-09", "close": 1.26, "volume": 31873.0}, {"date": "2021-12-13", "close": 1.28, "volume": 1.0}, {"date": "2021-12-14", "close": 1.31, "volume": 7722.0}, {"date": "2021-12-15", "close": 1.2775, "volume": 7979.0}, {"date": "2021-12-16", "close": 1.265, "volume": 14700.0}, {"date": "2021-12-17", "close": 1.26, "volume": 21411.0}, {"date": "2021-12-20", "close": 1.26, "volume": 24.0}, {"date": "2021-12-21", "close": 1.185, "volume": 1000.0}, {"date": "2021-12-22", "close": 1.15, "volume": 10.0}, {"date": "2021-12-23", "close": 1.255, "volume": 500.0}, {"date": "2021-12-29", "close": 1.23, "volume": 2900.0}, {"date": "2021-12-30", "close": 1.24, "volume": 471.0}, {"date": "2021-12-31", "close": 1.245, "volume": 370.0}, {"date": "2022-01-06", "close": 1.235, "volume": 39.0}, {"date": "2022-01-07", "close": 1.23, "volume": 5.0}, {"date": "2022-01-10", "close": 1.205, "volume": 10076.0}, {"date": "2022-01-11", "close": 1.205, "volume": 1500.0}, {"date": "2022-01-13", "close": 1.21, "volume": 1813.0}, {"date": "2022-01-17", "close": 1.165, "volume": 3492.0}, {"date": "2022-01-18", "close": 1.175, "volume": 2916.0}, {"date": "2022-01-19", "close": 1.165, "volume": 5000.0}, {"date": "2022-01-21", "close": 1.16, "volume": 2365.0}, {"date": "2022-01-24", "close": 1.1, "volume": 6384.0}, {"date": "2022-01-25", "close": 1.08, "volume": 9215.0}, {"date": "2022-01-27", "close": 1.08, "volume": 11247.0}, {"date": "2022-01-28", "close": 1.045, "volume": 7289.0}, {"date": "2022-01-31", "close": 1.075, "volume": 1.0}, {"date": "2022-02-02", "close": 1.01, "volume": 40.0}, {"date": "2022-02-03", "close": 1.015, "volume": 3008.0}, {"date": "2022-02-04", "close": 1.05, "volume": 5502.0}, {"date": "2022-02-08", "close": 1.03, "volume": 9976.0}, {"date": "2022-02-09", "close": 1.03, "volume": 1.0}, {"date": "2022-02-10", "close": 1.06, "volume": 1.0}, {"date": "2022-02-11", "close": 0.975, "volume": 27308.0}, {"date": "2022-02-14", "close": 0.99, "volume": 6527.0}, {"date": "2022-02-15", "close": 0.985, "volume": 4521.0}, {"date": "2022-02-18", "close": 1.0, "volume": 4.0}, {"date": "2022-02-21", "close": 0.965, "volume": 53634.0}, {"date": "2022-02-22", "close": 0.94, "volume": 24894.0}, {"date": "2022-02-23", "close": 0.915, "volume": 643.0}, {"date": "2022-02-24", "close": 0.9, "volume": 2578.0}, {"date": "2022-02-25", "close": 0.91, "volume": 5002.0}, {"date": "2022-02-28", "close": 0.91, "volume": 10000.0}, {"date": "2022-03-02", "close": 0.92, "volume": 565.0}, {"date": "2022-03-03", "close": 0.885, "volume": 6733.0}, {"date": "2022-03-04", "close": 0.91, "volume": 29.0}, {"date": "2022-03-08", "close": 0.77, "volume": 4000.0}, {"date": "2022-03-17", "close": 0.78, "volume": 17831.0}, {"date": "2022-03-18", "close": 0.78, "volume": 259.0}, {"date": "2022-03-22", "close": 0.82, "volume": 650.0}, {"date": "2022-03-23", "close": 0.82, "volume": 451.0}, {"date": "2022-03-28", "close": 0.82, "volume": 1084.0}, {"date": "2022-03-29", "close": 0.86, "volume": 5730.0}, {"date": "2022-03-30", "close": 0.85, "volume": 4222.0}, {"date": "2022-04-01", "close": 0.88, "volume": 1244.0}, {"date": "2022-04-05", "close": 0.93, "volume": 1896.0}, {"date": "2022-04-06", "close": 0.93, "volume": 489.0}, {"date": "2022-04-08", "close": 0.925, "volume": 904.0}, {"date": "2022-04-11", "close": 0.84, "volume": 2213.0}, {"date": "2022-04-12", "close": 0.82, "volume": 106.0}, {"date": "2022-04-19", "close": 0.82, "volume": 500.0}, {"date": "2022-04-20", "close": 0.82, "volume": 1015.0}, {"date": "2022-04-22", "close": 0.84, "volume": 2.0}, {"date": "2022-04-26", "close": 0.8, "volume": 12389.0}, {"date": "2022-04-29", "close": 0.84, "volume": 1100.0}, {"date": "2022-05-02", "close": 0.84, "volume": 3899.0}, {"date": "2022-05-03", "close": 0.81, "volume": 5893.0}, {"date": "2022-05-05", "close": 0.77, "volume": 700.0}, {"date": "2022-05-06", "close": 0.77, "volume": 36450.0}, {"date": "2022-05-09", "close": 0.775, "volume": 2000.0}, {"date": "2022-05-10", "close": 0.75, "volume": 17723.0}, {"date": "2022-05-11", "close": 0.75, "volume": 2052.0}, {"date": "2022-05-13", "close": 0.72, "volume": 66.0}, {"date": "2022-05-16", "close": 0.74, "volume": 571.0}, {"date": "2022-05-18", "close": 0.75, "volume": 2000.0}, {"date": "2022-05-19", "close": 0.74, "volume": 2000.0}, {"date": "2022-05-20", "close": 0.75, "volume": 12140.0}, {"date": "2022-05-23", "close": 0.76, "volume": 1400.0}, {"date": "2022-05-24", "close": 0.72, "volume": 19389.0}, {"date": "2022-05-25", "close": 0.685, "volume": 5002.0}, {"date": "2022-05-27", "close": 0.68, "volume": 826.0}, {"date": "2022-05-30", "close": 0.62, "volume": 258.0}, {"date": "2022-06-01", "close": 0.635, "volume": 1.0}, {"date": "2022-06-02", "close": 0.68, "volume": 46452.0}, {"date": "2022-06-06", "close": 0.69, "volume": 297.0}, {"date": "2022-06-07", "close": 0.66, "volume": 19426.0}, {"date": "2022-06-08", "close": 0.63, "volume": 15357.0}, {"date": "2022-06-10", "close": 0.65, "volume": 1840.0}, {"date": "2022-06-14", "close": 0.615, "volume": 47762.0}, {"date": "2022-06-15", "close": 0.605, "volume": 28335.0}, {"date": "2022-06-17", "close": 0.61, "volume": 1402.0}, {"date": "2022-06-20", "close": 0.615, "volume": 14617.0}, {"date": "2022-06-22", "close": 0.62, "volume": 1622.0}, {"date": "2022-07-04", "close": 0.64, "volume": 61180.0}, {"date": "2022-07-07", "close": 0.62, "volume": 1935.0}, {"date": "2022-07-08", "close": 0.64, "volume": 1016.0}, {"date": "2022-07-11", "close": 0.64, "volume": 1.0}, {"date": "2022-07-14", "close": 0.625, "volume": 37.0}, {"date": "2022-07-15", "close": 0.62, "volume": 4361.0}, {"date": "2022-07-18", "close": 0.64, "volume": 403.0}, {"date": "2022-07-27", "close": 0.66, "volume": 87671.0}, {"date": "2022-08-01", "close": 0.44, "volume": 81565.0}, {"date": "2022-08-02", "close": 0.485, "volume": 35634.0}, {"date": "2022-08-03", "close": 0.5, "volume": 1981.0}, {"date": "2022-08-04", "close": 0.485, "volume": 66.0}, {"date": "2022-08-11", "close": 0.46, "volume": 4632.0}, {"date": "2022-08-16", "close": 0.46, "volume": 5150.0}, {"date": "2022-08-18", "close": 0.43, "volume": 94671.0}, {"date": "2022-08-19", "close": 0.43, "volume": 2000.0}, {"date": "2022-08-22", "close": 0.42, "volume": 14.0}, {"date": "2022-08-23", "close": 0.4175, "volume": 56434.0}, {"date": "2022-08-25", "close": 0.4, "volume": 13002.0}, {"date": "2022-08-26", "close": 0.4, "volume": 1012.0}, {"date": "2022-09-02", "close": 0.39, "volume": 412.0}, {"date": "2022-09-15", "close": 0.41, "volume": 2000.0}, {"date": "2022-09-23", "close": 0.42, "volume": 12.0}, {"date": "2022-09-28", "close": 0.39, "volume": 216.0}, {"date": "2022-10-07", "close": 0.4, "volume": 5.0}, {"date": "2022-10-10", "close": 0.4, "volume": 5.0}, {"date": "2022-10-11", "close": 0.4, "volume": 3200.0}, {"date": "2022-10-12", "close": 0.405, "volume": 7.0}, {"date": "2022-10-19", "close": 0.41, "volume": 95.0}, {"date": "2022-10-25", "close": 0.385, "volume": 2746.0}, {"date": "2022-10-26", "close": 0.375, "volume": 550.0}, {"date": "2022-10-27", "close": 0.365, "volume": 25.0}, {"date": "2022-10-28", "close": 0.39, "volume": 20422.0}, {"date": "2022-11-04", "close": 0.4, "volume": 12.0}, {"date": "2022-11-08", "close": 0.4, "volume": 2000.0}, {"date": "2022-11-09", "close": 0.4, "volume": 50.0}, {"date": "2022-11-11", "close": 0.41, "volume": 639.0}, {"date": "2022-11-28", "close": 0.44, "volume": 4.0}, {"date": "2022-11-29", "close": 0.445, "volume": 962.0}, {"date": "2022-11-30", "close": 0.445, "volume": 53.0}, {"date": "2022-12-01", "close": 0.42, "volume": 5952.0}, {"date": "2022-12-02", "close": 0.415, "volume": 77.0}, {"date": "2022-12-16", "close": 0.43, "volume": 2299.0}, {"date": "2022-12-21", "close": 0.45, "volume": 7535.0}, {"date": "2023-01-05", "close": 0.48, "volume": 20018.0}, {"date": "2023-01-06", "close": 0.475, "volume": 40400.0}, {"date": "2023-01-13", "close": 0.48, "volume": 34700.0}, {"date": "2023-01-16", "close": 0.49, "volume": 22898.0}, {"date": "2023-01-17", "close": 0.475, "volume": 2678.0}, {"date": "2023-01-20", "close": 0.49, "volume": 2500.0}, {"date": "2023-01-23", "close": 0.455, "volume": 2458.0}, {"date": "2023-01-25", "close": 0.43, "volume": 19100.0}, {"date": "2023-01-30", "close": 0.43, "volume": 2345.0}, {"date": "2023-01-31", "close": 0.46, "volume": 1270.0}, {"date": "2023-02-03", "close": 0.465, "volume": 80.0}, {"date": "2023-02-08", "close": 0.465, "volume": 43.0}, {"date": "2023-02-13", "close": 0.45, "volume": 43644.0}, {"date": "2023-02-16", "close": 0.43, "volume": 1177.0}, {"date": "2023-02-17", "close": 0.435, "volume": 2866.0}, {"date": "2023-02-20", "close": 0.43, "volume": 17324.0}, {"date": "2023-02-23", "close": 0.42, "volume": 90069.0}, {"date": "2023-03-07", "close": 0.42, "volume": 100.0}, {"date": "2023-03-13", "close": 0.43, "volume": 4536.0}, {"date": "2023-03-14", "close": 0.43, "volume": 216.0}, {"date": "2023-03-21", "close": 0.395, "volume": 35235.0}, {"date": "2023-03-27", "close": 0.38, "volume": 365.0}, {"date": "2023-04-11", "close": 0.38, "volume": 248.0}, {"date": "2023-04-19", "close": 0.4175, "volume": 1938.0}, {"date": "2023-05-04", "close": 0.425, "volume": 26758.0}, {"date": "2023-05-08", "close": 0.38, "volume": 6896.0}, {"date": "2023-05-17", "close": 0.38, "volume": 1100.0}, {"date": "2023-05-19", "close": 0.38, "volume": 1000.0}, {"date": "2023-05-24", "close": 0.38, "volume": 6000.0}, {"date": "2023-06-07", "close": 0.1, "volume": 2906981.0}, {"date": "2023-06-08", "close": 0.096, "volume": 689930.0}, {"date": "2023-06-09", "close": 0.092, "volume": 466278.0}, {"date": "2023-06-13", "close": 0.092, "volume": 246519.0}, {"date": "2023-06-14", "close": 0.092, "volume": 70765.0}, {"date": "2023-06-15", "close": 0.092, "volume": 207351.0}, {"date": "2023-06-16", "close": 0.084, "volume": 46500.0}, {"date": "2023-06-19", "close": 0.09, "volume": 90710.0}, {"date": "2023-06-20", "close": 0.08, "volume": 616616.0}, {"date": "2023-06-22", "close": 0.078, "volume": 25000.0}, {"date": "2023-06-26", "close": 0.076, "volume": 1163.0}, {"date": "2023-06-27", "close": 0.08, "volume": 66820.0}, {"date": "2023-06-28", "close": 0.081, "volume": 52976.0}, {"date": "2023-06-29", "close": 0.08, "volume": 56600.0}, {"date": "2023-06-30", "close": 0.077, "volume": 211355.0}, {"date": "2023-07-04", "close": 0.087, "volume": 228757.0}, {"date": "2023-07-06", "close": 0.17, "volume": 4203878.0}, {"date": "2023-07-07", "close": 0.18, "volume": 1003123.0}, {"date": "2023-07-10", "close": 0.195, "volume": 66209.0}, {"date": "2023-07-11", "close": 0.19, "volume": 207856.0}, {"date": "2023-07-12", "close": 0.17, "volume": 250078.0}, {"date": "2023-07-13", "close": 0.175, "volume": 16212.0}, {"date": "2023-07-14", "close": 0.195, "volume": 34283.0}, {"date": "2023-07-17", "close": 0.195, "volume": 26.0}, {"date": "2023-07-18", "close": 0.195, "volume": 124901.0}, {"date": "2023-07-19", "close": 0.18, "volume": 119347.0}, {"date": "2023-07-21", "close": 0.18, "volume": 48.0}, {"date": "2023-07-24", "close": 0.17, "volume": 42622.0}, {"date": "2023-07-25", "close": 0.16, "volume": 6219.0}, {"date": "2023-07-26", "close": 0.175, "volume": 42313.0}, {"date": "2023-07-27", "close": 0.16, "volume": 52434.0}, {"date": "2023-07-28", "close": 0.135, "volume": 233183.0}, {"date": "2023-07-31", "close": 0.13, "volume": 408808.0}, {"date": "2023-08-01", "close": 0.13, "volume": 22747.0}, {"date": "2023-08-02", "close": 0.13, "volume": 47954.0}, {"date": "2023-08-03", "close": 0.13, "volume": 154742.0}, {"date": "2023-08-04", "close": 0.13, "volume": 1225.0}, {"date": "2023-08-07", "close": 0.12, "volume": 255936.0}, {"date": "2023-08-09", "close": 0.12, "volume": 12500.0}, {"date": "2023-08-14", "close": 0.13, "volume": 8648.0}, {"date": "2023-08-15", "close": 0.13, "volume": 69022.0}, {"date": "2023-08-16", "close": 0.13, "volume": 71.0}, {"date": "2023-08-18", "close": 0.13, "volume": 1.0}, {"date": "2023-08-21", "close": 0.11, "volume": 116337.0}, {"date": "2023-08-22", "close": 0.1, "volume": 43122.0}, {"date": "2023-08-23", "close": 0.1, "volume": 10318.0}, {"date": "2023-08-24", "close": 0.1, "volume": 52982.0}, {"date": "2023-08-25", "close": 0.095, "volume": 10050.0}, {"date": "2023-08-28", "close": 0.095, "volume": 30000.0}, {"date": "2023-08-29", "close": 0.093, "volume": 58171.0}, {"date": "2023-08-30", "close": 0.097, "volume": 215985.0}, {"date": "2023-08-31", "close": 0.1, "volume": 18864.0}, {"date": "2023-09-04", "close": 0.092, "volume": 323675.0}, {"date": "2023-09-05", "close": 0.09, "volume": 2406.0}, {"date": "2023-09-06", "close": 0.094, "volume": 23733.0}, {"date": "2023-09-07", "close": 0.09, "volume": 169446.0}, {"date": "2023-09-08", "close": 0.09, "volume": 126123.0}, {"date": "2023-09-13", "close": 0.11, "volume": 14501.0}, {"date": "2023-09-14", "close": 0.11, "volume": 21403.0}, {"date": "2023-09-15", "close": 0.12, "volume": 172419.0}, {"date": "2023-09-18", "close": 0.11, "volume": 67545.0}, {"date": "2023-09-19", "close": 0.12, "volume": 79786.0}, {"date": "2023-09-20", "close": 0.13, "volume": 50000.0}, {"date": "2023-09-21", "close": 0.12, "volume": 50391.0}, {"date": "2023-09-22", "close": 0.12, "volume": 170.0}, {"date": "2023-09-25", "close": 0.12, "volume": 62401.0}, {"date": "2023-09-26", "close": 0.11, "volume": 324052.0}, {"date": "2023-09-28", "close": 0.125, "volume": 8370.0}, {"date": "2023-10-02", "close": 0.11, "volume": 13099.0}, {"date": "2023-10-03", "close": 0.105, "volume": 69976.0}, {"date": "2023-10-04", "close": 0.1, "volume": 10000.0}, {"date": "2023-10-10", "close": 0.1, "volume": 1150.0}, {"date": "2023-10-11", "close": 0.105, "volume": 129242.0}, {"date": "2023-10-12", "close": 0.1, "volume": 204944.0}, {"date": "2023-10-13", "close": 0.1, "volume": 50.0}, {"date": "2023-10-19", "close": 0.092, "volume": 216266.0}, {"date": "2023-10-25", "close": 0.091, "volume": 3058.0}, {"date": "2023-10-27", "close": 0.092, "volume": 10900.0}, {"date": "2023-10-30", "close": 0.093, "volume": 108.0}, {"date": "2023-10-31", "close": 0.094, "volume": 78.0}, {"date": "2023-11-02", "close": 0.094, "volume": 40803.0}, {"date": "2023-11-06", "close": 0.094, "volume": 21315.0}, {"date": "2023-11-09", "close": 0.096, "volume": 50048.0}, {"date": "2023-11-10", "close": 0.095, "volume": 90000.0}, {"date": "2023-11-13", "close": 0.095, "volume": 10500.0}, {"date": "2023-11-14", "close": 0.095, "volume": 78.0}, {"date": "2023-11-15", "close": 0.105, "volume": 34266.0}, {"date": "2023-11-16", "close": 0.105, "volume": 3834.0}, {"date": "2023-11-20", "close": 0.1, "volume": 11172.0}, {"date": "2023-11-22", "close": 0.098, "volume": 3720.0}, {"date": "2023-11-23", "close": 0.095, "volume": 29064.0}, {"date": "2023-11-24", "close": 0.098, "volume": 2500.0}, {"date": "2023-11-27", "close": 0.097, "volume": 29.0}, {"date": "2023-11-28", "close": 0.097, "volume": 76.0}, {"date": "2023-11-30", "close": 0.092, "volume": 51.0}, {"date": "2023-12-01", "close": 0.0925, "volume": 5310.0}, {"date": "2023-12-05", "close": 0.09, "volume": 430.0}, {"date": "2023-12-06", "close": 0.086, "volume": 16870.0}, {"date": "2023-12-07", "close": 0.082, "volume": 50055.0}, {"date": "2023-12-11", "close": 0.083, "volume": 88700.0}, {"date": "2023-12-12", "close": 0.081, "volume": 15622.0}, {"date": "2023-12-13", "close": 0.075, "volume": 73501.0}, {"date": "2023-12-14", "close": 0.075, "volume": 259138.0}, {"date": "2023-12-15", "close": 0.075, "volume": 194723.0}, {"date": "2023-12-18", "close": 0.078, "volume": 166518.0}, {"date": "2023-12-19", "close": 0.075, "volume": 28895.0}, {"date": "2023-12-20", "close": 0.075, "volume": 25.0}, {"date": "2023-12-21", "close": 0.082, "volume": 440611.0}, {"date": "2023-12-22", "close": 0.087, "volume": 50115.0}, {"date": "2023-12-27", "close": 0.088, "volume": 40000.0}, {"date": "2023-12-29", "close": 0.098, "volume": 141568.0}, {"date": "2024-01-02", "close": 0.11, "volume": 105705.0}, {"date": "2024-01-03", "close": 0.12, "volume": 222878.0}, {"date": "2024-01-04", "close": 0.115, "volume": 81648.0}, {"date": "2024-01-05", "close": 0.105, "volume": 370.0}, {"date": "2024-01-08", "close": 0.105, "volume": 370.0}, {"date": "2024-01-09", "close": 0.11, "volume": 76226.0}, {"date": "2024-01-11", "close": 0.1, "volume": 207504.0}, {"date": "2024-01-12", "close": 0.098, "volume": 25190.0}, {"date": "2024-01-15", "close": 0.1, "volume": 714.0}, {"date": "2024-01-16", "close": 0.1, "volume": 174.0}, {"date": "2024-01-17", "close": 0.1, "volume": 25000.0}, {"date": "2024-01-18", "close": 0.105, "volume": 25000.0}, {"date": "2024-01-19", "close": 0.1, "volume": 50000.0}, {"date": "2024-01-23", "close": 0.096, "volume": 257567.0}, {"date": "2024-01-24", "close": 0.095, "volume": 5336.0}, {"date": "2024-01-25", "close": 0.095, "volume": 44.0}, {"date": "2024-01-29", "close": 0.096, "volume": 413.0}, {"date": "2024-01-30", "close": 0.1, "volume": 36074.0}, {"date": "2024-01-31", "close": 0.1, "volume": 197.0}, {"date": "2024-02-01", "close": 0.1, "volume": 197.0}, {"date": "2024-02-05", "close": 0.097, "volume": 417.0}, {"date": "2024-02-06", "close": 0.096, "volume": 78.0}, {"date": "2024-02-08", "close": 0.089, "volume": 69043.0}, {"date": "2024-02-09", "close": 0.087, "volume": 52733.0}, {"date": "2024-02-12", "close": 0.087, "volume": 38740.0}, {"date": "2024-02-13", "close": 0.088, "volume": 387.0}, {"date": "2024-02-14", "close": 0.082, "volume": 255481.0}, {"date": "2024-02-15", "close": 0.081, "volume": 47913.0}, {"date": "2024-02-20", "close": 0.081, "volume": 792.0}, {"date": "2024-02-22", "close": 0.086, "volume": 43169.0}, {"date": "2024-02-27", "close": 0.088, "volume": 2813.0}, {"date": "2024-02-28", "close": 0.08, "volume": 7000.0}, {"date": "2024-03-05", "close": 0.081, "volume": 247.0}, {"date": "2024-03-12", "close": 0.087, "volume": 30285.0}, {"date": "2024-03-14", "close": 0.087, "volume": 113.0}, {"date": "2024-03-18", "close": 0.08, "volume": 48549.0}, {"date": "2024-03-20", "close": 0.081, "volume": 91.0}, {"date": "2024-03-21", "close": 0.082, "volume": 312.0}, {"date": "2024-03-25", "close": 0.075, "volume": 10000.0}, {"date": "2024-03-27", "close": 0.075, "volume": 4434.0}, {"date": "2024-04-04", "close": 0.078, "volume": 53380.0}, {"date": "2024-04-09", "close": 0.079, "volume": 92.0}, {"date": "2024-04-15", "close": 0.079, "volume": 10000.0}, {"date": "2024-04-16", "close": 0.078, "volume": 20094.0}, {"date": "2024-04-24", "close": 0.079, "volume": 93.0}, {"date": "2024-04-26", "close": 0.07, "volume": 2500.0}, {"date": "2024-04-29", "close": 0.076, "volume": 2755.0}, {"date": "2024-05-01", "close": 0.08, "volume": 199188.0}, {"date": "2024-05-02", "close": 0.085, "volume": 12500.0}, {"date": "2024-05-03", "close": 0.085, "volume": 144582.0}, {"date": "2024-05-06", "close": 0.085, "volume": 150000.0}, {"date": "2024-05-08", "close": 0.083, "volume": 32955.0}, {"date": "2024-05-09", "close": 0.082, "volume": 9000.0}, {"date": "2024-05-10", "close": 0.083, "volume": 35780.0}, {"date": "2024-05-13", "close": 0.08, "volume": 42922.0}, {"date": "2024-05-16", "close": 0.085, "volume": 5000.0}, {"date": "2024-05-21", "close": 0.09, "volume": 1160.0}, {"date": "2024-05-23", "close": 0.087, "volume": 19320.0}, {"date": "2024-05-24", "close": 0.086, "volume": 7.0}, {"date": "2024-05-28", "close": 0.086, "volume": 111233.0}, {"date": "2024-05-30", "close": 0.09, "volume": 6504.0}, {"date": "2024-06-04", "close": 0.091, "volume": 100.0}, {"date": "2024-06-06", "close": 0.082, "volume": 19332.0}, {"date": "2024-06-07", "close": 0.082, "volume": 1935.0}, {"date": "2024-06-19", "close": 0.082, "volume": 37970.0}, {"date": "2024-06-21", "close": 0.082, "volume": 34692.0}, {"date": "2024-06-25", "close": 0.083, "volume": 67.0}, {"date": "2024-07-02", "close": 0.086, "volume": 19752.0}, {"date": "2024-07-03", "close": 0.087, "volume": 209.0}, {"date": "2024-07-04", "close": 0.087, "volume": 30026.0}, {"date": "2024-07-05", "close": 0.085, "volume": 70000.0}, {"date": "2024-07-09", "close": 0.083, "volume": 467661.0}, {"date": "2024-07-10", "close": 0.08, "volume": 130000.0}, {"date": "2024-07-11", "close": 0.078, "volume": 829.0}, {"date": "2024-07-16", "close": 0.076, "volume": 12676.0}, {"date": "2024-07-17", "close": 0.074, "volume": 5054.0}, {"date": "2024-07-18", "close": 0.077, "volume": 3884.0}, {"date": "2024-07-24", "close": 0.078, "volume": 46.0}, {"date": "2024-08-12", "close": 0.081, "volume": 57224.0}, {"date": "2024-08-14", "close": 0.082, "volume": 10.0}, {"date": "2024-08-29", "close": 0.083, "volume": 6144.0}, {"date": "2024-08-30", "close": 0.082, "volume": 6.0}, {"date": "2024-09-02", "close": 0.08, "volume": 3850.0}, {"date": "2024-09-04", "close": 0.081, "volume": 1.0}, {"date": "2024-09-16", "close": 0.1, "volume": 140259.0}, {"date": "2024-09-17", "close": 0.115, "volume": 850.0}, {"date": "2024-09-18", "close": 0.16, "volume": 514397.0}, {"date": "2024-09-19", "close": 0.16, "volume": 51991.0}, {"date": "2024-09-20", "close": 0.165, "volume": 37854.0}, {"date": "2024-09-23", "close": 0.16, "volume": 103841.0}, {"date": "2024-09-24", "close": 0.135, "volume": 57817.0}, {"date": "2024-09-25", "close": 0.12, "volume": 10911.0}, {"date": "2024-09-26", "close": 0.135, "volume": 600.0}, {"date": "2024-09-27", "close": 0.135, "volume": 7408.0}, {"date": "2024-09-30", "close": 0.14, "volume": 10000.0}, {"date": "2024-10-01", "close": 0.12, "volume": 4323.0}, {"date": "2024-10-11", "close": 0.13, "volume": 7715.0}, {"date": "2024-10-14", "close": 0.135, "volume": 46.0}, {"date": "2024-10-15", "close": 0.145, "volume": 7643.0}, {"date": "2024-10-16", "close": 0.145, "volume": 11379.0}, {"date": "2024-10-17", "close": 0.135, "volume": 666.0}, {"date": "2024-10-18", "close": 0.13, "volume": 36108.0}, {"date": "2024-10-21", "close": 0.13, "volume": 38.0}, {"date": "2024-10-22", "close": 0.13, "volume": 9262.0}, {"date": "2024-10-24", "close": 0.12, "volume": 42536.0}, {"date": "2024-10-25", "close": 0.125, "volume": 13650.0}, {"date": "2024-10-28", "close": 0.125, "volume": 668.0}, {"date": "2024-10-29", "close": 0.13, "volume": 8256.0}, {"date": "2024-11-01", "close": 0.13, "volume": 16851.0}, {"date": "2024-11-05", "close": 0.13, "volume": 232.0}, {"date": "2024-11-06", "close": 0.13, "volume": 2876.0}, {"date": "2024-11-07", "close": 0.13, "volume": 7119.0}, {"date": "2024-11-13", "close": 0.125, "volume": 33.0}, {"date": "2024-11-14", "close": 0.13, "volume": 10200.0}, {"date": "2024-11-15", "close": 0.125, "volume": 7994.0}, {"date": "2024-11-18", "close": 0.1, "volume": 4224.0}, {"date": "2024-11-26", "close": 0.115, "volume": 2692.0}, {"date": "2024-11-28", "close": 0.125, "volume": 4000.0}, {"date": "2024-11-29", "close": 0.125, "volume": 4120.0}, {"date": "2024-12-03", "close": 0.125, "volume": 29.0}, {"date": "2024-12-06", "close": 0.145, "volume": 6960.0}, {"date": "2024-12-10", "close": 0.14, "volume": 26.0}, {"date": "2024-12-12", "close": 0.135, "volume": 56.0}, {"date": "2024-12-17", "close": 0.135, "volume": 27.0}, {"date": "2024-12-24", "close": 0.135, "volume": 27.0}, {"date": "2024-12-30", "close": 0.135, "volume": 73.0}, {"date": "2024-12-31", "close": 0.135, "volume": 27.0}, {"date": "2025-01-03", "close": 0.135, "volume": 30000.0}, {"date": "2025-01-07", "close": 0.135, "volume": 27.0}, {"date": "2025-01-08", "close": 0.14, "volume": 351.0}, {"date": "2025-01-13", "close": 0.054, "volume": 634607.0}, {"date": "2025-01-14", "close": 0.054, "volume": 584566.0}, {"date": "2025-01-15", "close": 0.053, "volume": 1000264.0}, {"date": "2025-01-16", "close": 0.054, "volume": 55091.0}, {"date": "2025-01-17", "close": 0.056, "volume": 50009.0}, {"date": "2025-01-20", "close": 0.056, "volume": 73738.0}, {"date": "2025-01-21", "close": 0.057, "volume": 63.0}, {"date": "2025-01-22", "close": 0.058, "volume": 13144.0}, {"date": "2025-01-23", "close": 0.052, "volume": 79570.0}, {"date": "2025-01-28", "close": 0.053, "volume": 63177.0}, {"date": "2025-01-29", "close": 0.055, "volume": 791.0}, {"date": "2025-01-30", "close": 0.058, "volume": 61915.0}, {"date": "2025-01-31", "close": 0.056, "volume": 25000.0}, {"date": "2025-02-03", "close": 0.055, "volume": 41.0}, {"date": "2025-02-11", "close": 0.056, "volume": 64.0}, {"date": "2025-02-12", "close": 0.052, "volume": 15059.0}, {"date": "2025-02-17", "close": 0.056, "volume": 24000.0}, {"date": "2025-02-18", "close": 0.057, "volume": 41574.0}, {"date": "2025-02-20", "close": 0.06, "volume": 70245.0}, {"date": "2025-02-24", "close": 0.059, "volume": 8371.0}, {"date": "2025-02-25", "close": 0.055, "volume": 86061.0}, {"date": "2025-02-26", "close": 0.053, "volume": 17992.0}, {"date": "2025-02-27", "close": 0.055, "volume": 2076.0}, {"date": "2025-02-28", "close": 0.115, "volume": 1020119.0}, {"date": "2025-03-03", "close": 0.14, "volume": 291778.0}, {"date": "2025-03-04", "close": 0.13, "volume": 68220.0}, {"date": "2025-03-05", "close": 0.125, "volume": 106492.0}, {"date": "2025-03-06", "close": 0.11, "volume": 39533.0}, {"date": "2025-03-07", "close": 0.105, "volume": 126960.0}, {"date": "2025-03-10", "close": 0.12, "volume": 151344.0}, {"date": "2025-03-11", "close": 0.1, "volume": 9181.0}, {"date": "2025-03-14", "close": 0.105, "volume": 4908.0}, {"date": "2025-03-17", "close": 0.1, "volume": 465.0}, {"date": "2025-03-20", "close": 0.11, "volume": 32542.0}, {"date": "2025-03-21", "close": 0.11, "volume": 11069.0}, {"date": "2025-03-24", "close": 0.11, "volume": 5087.0}, {"date": "2025-03-27", "close": 0.125, "volume": 59710.0}, {"date": "2025-03-28", "close": 0.125, "volume": 4.0}, {"date": "2025-03-31", "close": 0.11, "volume": 8626.0}, {"date": "2025-04-02", "close": 0.115, "volume": 17224.0}, {"date": "2025-04-03", "close": 0.12, "volume": 80173.0}, {"date": "2025-04-04", "close": 0.125, "volume": 10728.0}, {"date": "2025-04-07", "close": 0.12, "volume": 75756.0}, {"date": "2025-04-08", "close": 0.125, "volume": 423.0}, {"date": "2025-04-09", "close": 0.12, "volume": 20000.0}, {"date": "2025-04-10", "close": 0.105, "volume": 57500.0}, {"date": "2025-04-11", "close": 0.115, "volume": 16350.0}, {"date": "2025-04-15", "close": 0.11, "volume": 190319.0}, {"date": "2025-04-16", "close": 0.105, "volume": 20868.0}, {"date": "2025-04-24", "close": 0.11, "volume": 2428.0}, {"date": "2025-04-28", "close": 0.075, "volume": 120649.0}, {"date": "2025-05-07", "close": 0.1, "volume": 38052.0}, {"date": "2025-05-08", "close": 0.085, "volume": 16000.0}, {"date": "2025-05-09", "close": 0.08, "volume": 6351.0}, {"date": "2025-05-12", "close": 0.092, "volume": 8498.0}, {"date": "2025-05-13", "close": 0.076, "volume": 37016.0}, {"date": "2025-05-14", "close": 0.075, "volume": 4700.0}, {"date": "2025-05-15", "close": 0.075, "volume": 23549.0}, {"date": "2025-05-20", "close": 0.075, "volume": 14895.0}, {"date": "2025-05-22", "close": 0.07, "volume": 8039.0}, {"date": "2025-05-23", "close": 0.072, "volume": 2912.0}, {"date": "2025-05-26", "close": 0.075, "volume": 15750.0}, {"date": "2025-05-28", "close": 0.075, "volume": 20000.0}, {"date": "2025-06-03", "close": 0.08, "volume": 31191.0}, {"date": "2025-06-04", "close": 0.105, "volume": 37268.0}, {"date": "2025-06-05", "close": 0.091, "volume": 4482.0}, {"date": "2025-06-06", "close": 0.097, "volume": 3573.0}, {"date": "2025-06-10", "close": 0.1, "volume": 7886.0}, {"date": "2025-06-11", "close": 0.105, "volume": 2832.0}, {"date": "2025-06-17", "close": 0.087, "volume": 152.0}, {"date": "2025-06-18", "close": 0.081, "volume": 14871.0}, {"date": "2025-06-19", "close": 0.08, "volume": 56.0}, {"date": "2025-06-30", "close": 0.096, "volume": 58479.0}, {"date": "2025-07-01", "close": 0.1, "volume": 896.0}, {"date": "2025-07-03", "close": 0.098, "volume": 30005.0}, {"date": "2025-07-10", "close": 0.097, "volume": 4812.0}, {"date": "2025-07-11", "close": 0.097, "volume": 318.0}, {"date": "2025-07-14", "close": 0.096, "volume": 39988.0}, {"date": "2025-07-15", "close": 0.092, "volume": 53361.0}, {"date": "2025-07-16", "close": 0.093, "volume": 6537.0}, {"date": "2025-07-17", "close": 0.098, "volume": 8198.0}, {"date": "2025-07-18", "close": 0.098, "volume": 1883.0}, {"date": "2025-07-21", "close": 0.09, "volume": 11522.0}, {"date": "2025-07-23", "close": 0.092, "volume": 21739.0}, {"date": "2025-07-25", "close": 0.09, "volume": 16768.0}, {"date": "2025-07-28", "close": 0.093, "volume": 6694.0}, {"date": "2025-07-29", "close": 0.085, "volume": 4735.0}, {"date": "2025-07-30", "close": 0.085, "volume": 37444.0}, {"date": "2025-08-01", "close": 0.085, "volume": 356.0}, {"date": "2025-08-04", "close": 0.099, "volume": 35000.0}, {"date": "2025-08-05", "close": 0.099, "volume": 42209.0}, {"date": "2025-08-06", "close": 0.092, "volume": 1500.0}, {"date": "2025-08-07", "close": 0.088, "volume": 34066.0}, {"date": "2025-08-12", "close": 0.095, "volume": 23432.0}, {"date": "2025-08-13", "close": 0.091, "volume": 9000.0}, {"date": "2025-08-14", "close": 0.09, "volume": 1000.0}, {"date": "2025-08-22", "close": 0.105, "volume": 617.0}, {"date": "2025-08-25", "close": 0.13, "volume": 214795.0}, {"date": "2025-08-26", "close": 0.125, "volume": 92683.0}, {"date": "2025-08-27", "close": 0.125, "volume": 13814.0}, {"date": "2025-08-28", "close": 0.125, "volume": 4.0}, {"date": "2025-08-29", "close": 0.125, "volume": 9745.0}, {"date": "2025-09-01", "close": 0.125, "volume": 1250.0}, {"date": "2025-09-02", "close": 0.13, "volume": 27832.0}, {"date": "2025-09-09", "close": 0.13, "volume": 1888.0}, {"date": "2025-09-10", "close": 0.135, "volume": 580790.0}, {"date": "2025-09-11", "close": 0.14, "volume": 44398.0}, {"date": "2025-09-12", "close": 0.14, "volume": 16587.0}, {"date": "2025-09-15", "close": 0.185, "volume": 291214.0}, {"date": "2025-09-16", "close": 0.175, "volume": 61463.0}, {"date": "2025-09-17", "close": 0.165, "volume": 41160.0}, {"date": "2025-09-18", "close": 0.165, "volume": 13260.0}, {"date": "2025-09-19", "close": 0.155, "volume": 53295.0}, {"date": "2025-09-22", "close": 0.165, "volume": 46064.0}, {"date": "2025-09-23", "close": 0.16, "volume": 110050.0}, {"date": "2025-09-25", "close": 0.17, "volume": 54697.0}, {"date": "2025-09-26", "close": 0.175, "volume": 379.0}, {"date": "2025-09-29", "close": 0.165, "volume": 20676.0}, {"date": "2025-09-30", "close": 0.1625, "volume": 25320.0}, {"date": "2025-10-01", "close": 0.175, "volume": 80575.0}, {"date": "2025-10-02", "close": 0.175, "volume": 163815.0}, {"date": "2025-10-03", "close": 0.175, "volume": 2700.0}, {"date": "2025-10-06", "close": 0.175, "volume": 216917.0}, {"date": "2025-10-07", "close": 0.18, "volume": 20180.0}, {"date": "2025-10-08", "close": 0.17, "volume": 11096.0}, {"date": "2025-10-09", "close": 0.17, "volume": 14733.0}, {"date": "2025-10-13", "close": 0.17, "volume": 9750.0}, {"date": "2025-10-14", "close": 0.165, "volume": 137786.0}, {"date": "2025-10-15", "close": 0.165, "volume": 22834.0}, {"date": "2025-10-16", "close": 0.17, "volume": 10000.0}, {"date": "2025-10-17", "close": 0.16, "volume": 34189.0}, {"date": "2025-10-20", "close": 0.165, "volume": 41889.0}, {"date": "2025-10-22", "close": 0.165, "volume": 29854.0}, {"date": "2025-10-23", "close": 0.165, "volume": 4548.0}, {"date": "2025-10-24", "close": 0.165, "volume": 3805.0}, {"date": "2025-10-27", "close": 0.17, "volume": 545.0}, {"date": "2025-10-28", "close": 0.16, "volume": 293.0}, {"date": "2025-10-29", "close": 0.16, "volume": 4507.0}, {"date": "2025-10-30", "close": 0.165, "volume": 11489.0}, {"date": "2025-10-31", "close": 0.16, "volume": 5555.0}, {"date": "2025-11-03", "close": 0.16, "volume": 18503.0}, {"date": "2025-11-04", "close": 0.165, "volume": 146.0}, {"date": "2025-11-05", "close": 0.16, "volume": 28693.0}, {"date": "2025-11-06", "close": 0.1575, "volume": 103.0}, {"date": "2025-11-07", "close": 0.155, "volume": 2767.0}, {"date": "2025-11-10", "close": 0.15, "volume": 63447.0}, {"date": "2025-11-11", "close": 0.145, "volume": 26277.0}, {"date": "2025-11-12", "close": 0.155, "volume": 20625.0}, {"date": "2025-11-13", "close": 0.15, "volume": 2485.0}, {"date": "2025-11-14", "close": 0.155, "volume": 84588.0}, {"date": "2025-11-17", "close": 0.15, "volume": 8500.0}, {"date": "2025-11-18", "close": 0.145, "volume": 1501.0}, {"date": "2025-11-20", "close": 0.155, "volume": 3964.0}, {"date": "2025-11-21", "close": 0.15, "volume": 24150.0}, {"date": "2025-11-25", "close": 0.15, "volume": 17162.0}, {"date": "2025-11-26", "close": 0.14, "volume": 15419.0}, {"date": "2025-11-27", "close": 0.145, "volume": 35921.0}, {"date": "2025-11-28", "close": 0.13, "volume": 44627.0}, {"date": "2025-12-01", "close": 0.13, "volume": 6077.0}, {"date": "2025-12-02", "close": 0.13, "volume": 4546.0}, {"date": "2025-12-03", "close": 0.13, "volume": 10000.0}, {"date": "2025-12-04", "close": 0.145, "volume": 10621.0}, {"date": "2025-12-05", "close": 0.13, "volume": 20544.0}, {"date": "2025-12-09", "close": 0.13, "volume": 4200.0}, {"date": "2025-12-11", "close": 0.135, "volume": 674.0}, {"date": "2025-12-12", "close": 0.135, "volume": 600.0}, {"date": "2025-12-22", "close": 0.145, "volume": 41340.0}, {"date": "2025-12-23", "close": 0.14, "volume": 35000.0}, {"date": "2025-12-24", "close": 0.145, "volume": 103383.0}, {"date": "2025-12-29", "close": 0.155, "volume": 17407.0}, {"date": "2025-12-31", "close": 0.16, "volume": 7677.0}, {"date": "2026-01-05", "close": 0.155, "volume": 22000.0}, {"date": "2026-01-07", "close": 0.155, "volume": 887.0}, {"date": "2026-01-08", "close": 0.15, "volume": 48100.0}, {"date": "2026-01-13", "close": 0.17, "volume": 22745.0}, {"date": "2026-01-14", "close": 0.17, "volume": 87.0}, {"date": "2026-01-15", "close": 0.16, "volume": 18802.0}, {"date": "2026-01-16", "close": 0.16, "volume": 120000.0}, {"date": "2026-01-19", "close": 0.16, "volume": 378.0}, {"date": "2026-01-20", "close": 0.17, "volume": 5880.0}, {"date": "2026-01-21", "close": 0.1625, "volume": 25031.0}, {"date": "2026-01-23", "close": 0.16, "volume": 13449.0}, {"date": "2026-01-27", "close": 0.18, "volume": 32291.0}, {"date": "2026-01-28", "close": 0.185, "volume": 43770.0}, {"date": "2026-01-29", "close": 0.175, "volume": 8041.0}, {"date": "2026-01-30", "close": 0.18, "volume": 15264.0}, {"date": "2026-02-02", "close": 0.17, "volume": 7050.0}, {"date": "2026-02-03", "close": 0.15, "volume": 53728.0}, {"date": "2026-02-04", "close": 0.165, "volume": 11000.0}, {"date": "2026-02-09", "close": 0.165, "volume": 60.0}, {"date": "2026-02-10", "close": 0.22, "volume": 831481.0}, {"date": "2026-02-11", "close": 0.19, "volume": 496168.0}, {"date": "2026-02-12", "close": 0.185, "volume": 124817.0}, {"date": "2026-02-13", "close": 0.2, "volume": 61013.0}, {"date": "2026-02-16", "close": 0.19, "volume": 74187.0}, {"date": "2026-02-17", "close": 0.19, "volume": 1315.0}, {"date": "2026-02-18", "close": 0.19, "volume": 879.0}, {"date": "2026-02-19", "close": 0.2, "volume": 55977.0}, {"date": "2026-02-23", "close": 0.195, "volume": 40321.0}, {"date": "2026-02-24", "close": 0.205, "volume": 5467.0}, {"date": "2026-02-25", "close": 0.195, "volume": 5931.0}, {"date": "2026-02-26", "close": 0.195, "volume": 132358.0}, {"date": "2026-02-27", "close": 0.18, "volume": 2540.0}, {"date": "2026-03-02", "close": 0.17, "volume": 23942.0}, {"date": "2026-03-03", "close": 0.185, "volume": 17784.0}, {"date": "2026-03-04", "close": 0.165, "volume": 10308.0}, {"date": "2026-03-05", "close": 0.175, "volume": 7846.0}, {"date": "2026-03-06", "close": 0.175, "volume": 144.0}, {"date": "2026-03-09", "close": 0.18, "volume": 20417.0}, {"date": "2026-03-10", "close": 0.18, "volume": 2788.0}, {"date": "2026-03-11", "close": 0.16, "volume": 87193.0}, {"date": "2026-03-13", "close": 0.165, "volume": 46278.0}, {"date": "2026-03-16", "close": 0.165, "volume": 2.0}, {"date": "2026-03-17", "close": 0.16, "volume": 514.0}, {"date": "2026-03-18", "close": 0.15, "volume": 4516.0}, {"date": "2026-03-23", "close": 0.145, "volume": 46000.0}, {"date": "2026-03-24", "close": 0.16, "volume": 3394.0}, {"date": "2026-03-25", "close": 0.155, "volume": 6451.0}, {"date": "2026-03-27", "close": 0.15, "volume": 13320.0}, {"date": "2026-03-30", "close": 0.15, "volume": 1939.0}, {"date": "2026-03-31", "close": 0.145, "volume": 1150.0}, {"date": "2026-04-02", "close": 0.145, "volume": 122523.0}, {"date": "2026-04-07", "close": 0.145, "volume": 426.0}, {"date": "2026-04-10", "close": 0.16, "volume": 3166.0}, {"date": "2026-04-13", "close": 0.16, "volume": 50.0}, {"date": "2026-04-15", "close": 0.16, "volume": 921.0}, {"date": "2026-04-16", "close": 0.16, "volume": 36.0}, {"date": "2026-04-17", "close": 0.15, "volume": 164509.0}, {"date": "2026-04-20", "close": 0.15, "volume": 530.0}, {"date": "2026-04-21", "close": 0.15, "volume": 7800.0}, {"date": "2026-04-24", "close": 0.15, "volume": 116.0}, {"date": "2026-05-07", "close": 0.15, "volume": 100.0}, {"date": "2026-05-08", "close": 0.145, "volume": 191.0}, {"date": "2026-05-13", "close": 0.145, "volume": 55869.0}, {"date": "2026-05-14", "close": 0.145, "volume": 140965.0}, {"date": "2026-05-15", "close": 0.21, "volume": 499919.0}, {"date": "2026-05-18", "close": 0.235, "volume": 354289.0}, {"date": "2026-05-19", "close": 0.25, "volume": 64049.0}, {"date": "2026-05-20", "close": 0.23, "volume": 68439.0}, {"date": "2026-05-21", "close": 0.225, "volume": 75684.0}, {"date": "2026-05-22", "close": 0.21, "volume": 84540.0}, {"date": "2026-05-25", "close": 0.22, "volume": 166572.0}, {"date": "2026-05-26", "close": 0.22, "volume": 9127.0}, {"date": "2026-05-27", "close": 0.215, "volume": 339097.0}, {"date": "2026-05-28", "close": 0.215, "volume": 16834.0}, {"date": "2026-05-29", "close": 0.225, "volume": 108102.0}, {"date": "2026-06-01", "close": 0.22, "volume": 25164.0}, {"date": "2026-06-02", "close": 0.225, "volume": 27606.0}, {"date": "2026-06-03", "close": 0.235, "volume": 130403.0}, {"date": "2026-06-04", "close": 0.245, "volume": 22301.0}, {"date": "2026-06-05", "close": 0.25, "volume": 14651.0}, {"date": "2026-06-09", "close": 0.25, "volume": 38833.0}, {"date": "2026-06-10", "close": 0.255, "volume": 33.0}, {"date": "2026-06-11", "close": 0.25, "volume": 38396.0}, {"date": "2026-06-12", "close": 0.26, "volume": 31834.0}, {"date": "2026-06-15", "close": 0.25, "volume": 42558.0}, {"date": "2026-06-18", "close": 0.245, "volume": 17605.0}, {"date": "2026-06-19", "close": 0.245, "volume": 11658.0}, {"date": "2026-06-22", "close": 0.25, "volume": 18.0}, {"date": "2026-06-23", "close": 0.255, "volume": 657.0}, {"date": "2026-06-24", "close": 0.26, "volume": 12.0}, {"date": "2026-06-25", "close": 0.25, "volume": 15323.0}, {"date": "2026-06-26", "close": 0.24, "volume": 2000.0}, {"date": "2026-06-29", "close": 0.245, "volume": 887.0}, {"date": "2026-06-30", "close": 0.25, "volume": 10114.0}, {"date": "2026-07-01", "close": 0.255, "volume": 32.0}, {"date": "2026-07-02", "close": 0.25, "volume": 117.0}, {"date": "2026-07-03", "close": 0.235, "volume": 31564.0}, {"date": "2026-07-06", "close": 0.23, "volume": 382012.0}, {"date": "2026-07-07", "close": 0.23, "volume": 38.0}, {"date": "2026-07-08", "close": 0.23, "volume": 24299.0}, {"date": "2026-07-09", "close": 0.245, "volume": 25053.0}, {"date": "2026-07-13", "close": 0.24, "volume": 53.0}, {"date": "2026-07-14", "close": 0.24, "volume": 93156.0}, {"date": "2026-07-15", "close": 0.24, "volume": 25487.0}, {"date": "2026-07-16", "close": 0.245, "volume": 25104.0}, {"date": "2026-07-17", "close": 0.23, "volume": 25036.0}, {"date": "2026-07-20", "close": 0.23, "volume": 60.0}, {"date": "2026-07-21", "close": 0.22, "volume": 43330.0}, {"date": "2026-07-22", "close": 0.22, "volume": 1680.0}, {"date": "2026-07-23", "close": 0.22, "volume": 71654.0}, {"date": "2026-07-24", "close": 0.22, "volume": 26172.0}, {"date": "2026-07-27", "close": 0.22, "volume": 90317.0}, {"date": "2026-07-28", "close": 0.22, "volume": 408706.0}, {"date": "2026-07-29", "close": 0.22, "volume": 40.0}, {"date": "2026-07-30", "close": 0.22, "volume": 4000.0}, {"date": "2026-07-31", "close": 0.23, "volume": 23374.0}, {"date": "2026-08-04", "close": 0.23, "volume": 51160.0}, {"date": "2026-08-05", "close": 0.24, "volume": 116625.0}, {"date": "2026-08-06", "close": 0.235, "volume": 2163.0}, {"date": "2026-08-07", "close": 0.23, "volume": 2200.0}, {"date": "2026-08-10", "close": 0.225, "volume": 46.0}, {"date": "2026-08-11", "close": 0.215, "volume": 6089.0}, {"date": "2026-08-12", "close": 0.215, "volume": 31.0}, {"date": "2026-08-14", "close": 0.215, "volume": 99.0}, {"date": "2026-08-17", "close": 0.22, "volume": 14216.0}, {"date": "2026-08-18", "close": 0.21, "volume": 24519.0}, {"date": "2026-08-19", "close": 0.22, "volume": 19728.0}, {"date": "2026-08-20", "close": 0.21, "volume": 128658.0}, {"date": "2026-08-21", "close": 0.21, "volume": 961.0}, {"date": "2026-08-25", "close": 0.205, "volume": 1200.0}, {"date": "2026-08-26", "close": 0.205, "volume": 3678.0}, {"date": "2026-08-27", "close": 0.2, "volume": 24878.0}, {"date": "2026-08-31", "close": 0.21, "volume": 5000.0}, {"date": "2026-09-01", "close": 0.205, "volume": 1181.0}, {"date": "2026-09-02", "close": 0.2075, "volume": 57.0}, {"date": "2026-09-03", "close": 0.22, "volume": 11963.0}, {"date": "2026-09-04", "close": 0.21, "volume": 2776.0}], "refreshing": true}