{"ticker": "R8R", "overview": {"name": "Regener8 Resources NL", "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": "R8R", "has_prices": true, "as_of": "2026-09-03", "last": 0.135, "prev_close": 0.15, "change": -0.014999999999999986, "change_pct": -0.09999999999999991, "session_volume": 86181.0, "vwap_5": 0.13757516288655877, "vwap_20": 0.1309893793051228, "vwap_60": 0.14078234886679322, "vwap_250": 0.1284590929449461, "high_52w": 0.16625, "low_52w": 0.09625, "avg_volume_20": 44902.9, "sessions": 317, "market_cap": {"value": 12248114.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137805", "src": "ASX", "ticker": "R8R", "cik": "", "company": "Regener8 Resources NL", "company_raw": "Regener8 Resources NL", "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 R8R stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137805", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78646}, {"id": "ASX-03134308", "src": "ASX", "ticker": "R8R", "cik": "", "company": "Regener8 Resources NL", "company_raw": "Regener8 Resources NL", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in R8R", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134308", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90166}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Tolga Kumova", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 9.45, "notice_date": "2026-07-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111771-6A1334204", "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": "2026-07-16", "source_url": "https://www.marketindex.com.au/asx/r8r", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/r8r", "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": "2025-04-07", "source_url": "https://www.marketindex.com.au/asx/r8r", "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": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/r8r", "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": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/r8r", "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": "2024-02-15", "source_url": "https://www.marketindex.com.au/asx/r8r", "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": "2023-10-15", "source_url": "https://www.marketindex.com.au/asx/r8r", "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": "2023-09-12", "source_url": "https://www.marketindex.com.au/asx/r8r", "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": "2022-07-13", "source_url": "https://www.marketindex.com.au/asx/r8r", "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": "2026-10-28", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154878-6A1352230"}, {"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/2924-03153671-6A1351632"}, {"date": "2026-10-27", "form": "Notice Of Meeting", "title": "Letter to Shareholders - Notice of AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153669-6A1351635"}, {"date": "2026-10-25", "form": "Progress Report", "title": "Largest Soil Anomaly to date defined at Gradina", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152767-6A1351210"}, {"date": "2026-10-19", "form": "Asset Acquisition & Disposal", "title": "Divestment of Kookynie Gold Project Completed", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150352-6A1350096"}], "performance": {"ticker": "R8R", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-07-08", "close": 0.16625, "volume": 1158107.0}, {"date": "2022-07-11", "close": 0.153125, "volume": 144824.0}, {"date": "2022-07-12", "close": 0.153125, "volume": 292163.0}, {"date": "2022-07-13", "close": 0.144375, "volume": 420086.0}, {"date": "2022-07-18", "close": 0.14, "volume": 147143.0}, {"date": "2022-07-19", "close": 0.144375, "volume": 6720.0}, {"date": "2022-07-20", "close": 0.144375, "volume": 22857.0}, {"date": "2022-07-21", "close": 0.144375, "volume": 11429.0}, {"date": "2022-07-22", "close": 0.144375, "volume": 11427.0}, {"date": "2022-07-25", "close": 0.144375, "volume": 9143.0}, {"date": "2022-07-26", "close": 0.135625, "volume": 82602.0}, {"date": "2022-07-27", "close": 0.13125, "volume": 93429.0}, {"date": "2022-07-28", "close": 0.14, "volume": 65150.0}, {"date": "2022-07-29", "close": 0.144375, "volume": 57141.0}, {"date": "2022-08-01", "close": 0.135625, "volume": 57143.0}, {"date": "2022-08-02", "close": 0.14, "volume": 104255.0}, {"date": "2022-08-03", "close": 0.13125, "volume": 45714.0}, {"date": "2022-08-04", "close": 0.144375, "volume": 173459.0}, {"date": "2022-08-05", "close": 0.144375, "volume": 109714.0}, {"date": "2022-08-08", "close": 0.14, "volume": 111834.0}, {"date": "2022-08-10", "close": 0.126875, "volume": 201319.0}, {"date": "2022-08-11", "close": 0.144375, "volume": 236717.0}, {"date": "2022-08-12", "close": 0.14875, "volume": 382857.0}, {"date": "2022-08-15", "close": 0.14875, "volume": 4141.0}, {"date": "2022-08-18", "close": 0.14875, "volume": 125714.0}, {"date": "2022-08-19", "close": 0.14, "volume": 240000.0}, {"date": "2022-08-22", "close": 0.14, "volume": 17143.0}, {"date": "2022-08-23", "close": 0.13125, "volume": 17143.0}, {"date": "2022-08-24", "close": 0.135625, "volume": 215245.0}, {"date": "2022-08-25", "close": 0.14, "volume": 24257.0}, {"date": "2022-08-29", "close": 0.14, "volume": 37957.0}, {"date": "2022-08-30", "close": 0.144375, "volume": 13810.0}, {"date": "2022-09-01", "close": 0.144375, "volume": 201494.0}, {"date": "2022-09-02", "close": 0.144375, "volume": 5997.0}, {"date": "2022-09-06", "close": 0.14, "volume": 57143.0}, {"date": "2022-09-08", "close": 0.144375, "volume": 11429.0}, {"date": "2022-09-09", "close": 0.144375, "volume": 7288.0}, {"date": "2022-09-13", "close": 0.14875, "volume": 86753.0}, {"date": "2022-09-14", "close": 0.144375, "volume": 5143.0}, {"date": "2022-09-15", "close": 0.144375, "volume": 2137.0}, {"date": "2022-09-16", "close": 0.144375, "volume": 14286.0}, {"date": "2022-09-21", "close": 0.14875, "volume": 6616.0}, {"date": "2022-09-23", "close": 0.14, "volume": 32677.0}, {"date": "2022-09-26", "close": 0.14, "volume": 17714.0}, {"date": "2022-09-28", "close": 0.14, "volume": 21038.0}, {"date": "2022-09-29", "close": 0.14, "volume": 79598.0}, {"date": "2022-09-30", "close": 0.14, "volume": 57143.0}, {"date": "2022-10-03", "close": 0.14875, "volume": 2857.0}, {"date": "2022-10-04", "close": 0.135625, "volume": 2857.0}, {"date": "2022-10-12", "close": 0.14875, "volume": 48571.0}, {"date": "2022-10-13", "close": 0.14875, "volume": 114286.0}, {"date": "2022-10-14", "close": 0.14875, "volume": 118571.0}, {"date": "2022-10-17", "close": 0.14875, "volume": 49250.0}, {"date": "2022-10-21", "close": 0.14, "volume": 50971.0}, {"date": "2022-10-27", "close": 0.14, "volume": 11429.0}, {"date": "2022-11-01", "close": 0.14, "volume": 80000.0}, {"date": "2022-11-09", "close": 0.144375, "volume": 5257.0}, {"date": "2022-11-10", "close": 0.144375, "volume": 6171.0}, {"date": "2022-11-11", "close": 0.135625, "volume": 84925.0}, {"date": "2022-11-14", "close": 0.14, "volume": 11429.0}, {"date": "2022-11-15", "close": 0.135625, "volume": 28570.0}, {"date": "2022-11-17", "close": 0.14, "volume": 17477.0}, {"date": "2022-11-18", "close": 0.14, "volume": 176238.0}, {"date": "2022-11-22", "close": 0.14, "volume": 45714.0}, {"date": "2022-11-28", "close": 0.14, "volume": 125143.0}, {"date": "2022-12-05", "close": 0.135625, "volume": 137143.0}, {"date": "2022-12-06", "close": 0.135625, "volume": 34286.0}, {"date": "2022-12-07", "close": 0.135625, "volume": 10667.0}, {"date": "2022-12-12", "close": 0.13125, "volume": 77143.0}, {"date": "2022-12-13", "close": 0.13125, "volume": 22857.0}, {"date": "2022-12-14", "close": 0.13125, "volume": 72264.0}, {"date": "2022-12-19", "close": 0.135625, "volume": 17143.0}, {"date": "2023-01-03", "close": 0.144375, "volume": 68571.0}, {"date": "2023-01-05", "close": 0.144375, "volume": 20000.0}, {"date": "2023-01-10", "close": 0.14875, "volume": 56686.0}, {"date": "2023-01-16", "close": 0.1575, "volume": 57600.0}, {"date": "2023-01-19", "close": 0.153125, "volume": 21778.0}, {"date": "2023-01-23", "close": 0.1575, "volume": 114286.0}, {"date": "2023-01-25", "close": 0.161875, "volume": 114286.0}, {"date": "2023-01-30", "close": 0.161875, "volume": 34286.0}, {"date": "2023-01-31", "close": 0.1575, "volume": 236357.0}, {"date": "2023-02-01", "close": 0.1575, "volume": 103757.0}, {"date": "2023-02-02", "close": 0.1575, "volume": 57143.0}, {"date": "2023-02-03", "close": 0.1575, "volume": 85714.0}, {"date": "2023-02-06", "close": 0.1575, "volume": 26304.0}, {"date": "2023-02-08", "close": 0.1575, "volume": 28571.0}, {"date": "2023-02-13", "close": 0.153125, "volume": 61143.0}, {"date": "2023-02-20", "close": 0.14875, "volume": 137143.0}, {"date": "2023-02-21", "close": 0.14875, "volume": 88571.0}, {"date": "2023-02-23", "close": 0.161875, "volume": 156621.0}, {"date": "2023-03-01", "close": 0.161875, "volume": 150737.0}, {"date": "2023-03-02", "close": 0.161875, "volume": 11429.0}, {"date": "2023-03-06", "close": 0.153125, "volume": 65737.0}, {"date": "2023-03-07", "close": 0.14875, "volume": 183363.0}, {"date": "2023-03-09", "close": 0.144375, "volume": 130286.0}, {"date": "2023-03-10", "close": 0.144375, "volume": 97248.0}, {"date": "2023-03-22", "close": 0.144375, "volume": 90045.0}, {"date": "2023-03-23", "close": 0.144375, "volume": 68571.0}, {"date": "2023-03-24", "close": 0.14, "volume": 127098.0}, {"date": "2023-03-27", "close": 0.14, "volume": 890045.0}, {"date": "2023-04-12", "close": 0.126875, "volume": 22857.0}, {"date": "2023-04-27", "close": 0.1225, "volume": 27701.0}, {"date": "2023-05-01", "close": 0.13125, "volume": 3013.0}, {"date": "2023-05-18", "close": 0.153125, "volume": 17143.0}, {"date": "2023-05-22", "close": 0.13125, "volume": 51429.0}, {"date": "2023-06-08", "close": 0.144375, "volume": 8953.0}, {"date": "2023-06-09", "close": 0.16625, "volume": 10378.0}, {"date": "2023-06-13", "close": 0.14875, "volume": 37127.0}, {"date": "2023-06-21", "close": 0.14875, "volume": 34286.0}, {"date": "2023-06-30", "close": 0.14, "volume": 22857.0}, {"date": "2023-07-04", "close": 0.14, "volume": 10378.0}, {"date": "2023-07-06", "close": 0.18375, "volume": 366262.0}, {"date": "2023-07-07", "close": 0.153125, "volume": 27602.0}, {"date": "2023-07-12", "close": 0.161875, "volume": 129513.0}, {"date": "2023-07-21", "close": 0.153125, "volume": 17143.0}, {"date": "2023-08-07", "close": 0.1575, "volume": 11891.0}, {"date": "2023-08-14", "close": 0.14875, "volume": 9717.0}, {"date": "2023-08-15", "close": 0.14, "volume": 15714.0}, {"date": "2023-08-16", "close": 0.14, "volume": 81449.0}, {"date": "2023-08-21", "close": 0.14, "volume": 45714.0}, {"date": "2023-08-23", "close": 0.14, "volume": 59231.0}, {"date": "2023-08-24", "close": 0.13125, "volume": 28570.0}, {"date": "2023-08-28", "close": 0.1225, "volume": 154286.0}, {"date": "2023-09-08", "close": 0.14875, "volume": 6638.0}, {"date": "2023-09-20", "close": 0.13125, "volume": 56802.0}, {"date": "2023-09-27", "close": 0.13125, "volume": 11429.0}, {"date": "2023-09-29", "close": 0.13125, "volume": 11429.0}, {"date": "2023-10-12", "close": 0.13125, "volume": 19047.0}, {"date": "2023-10-19", "close": 0.14, "volume": 8493.0}, {"date": "2023-10-27", "close": 0.14, "volume": 3571.0}, {"date": "2023-10-31", "close": 0.14, "volume": 40640.0}, {"date": "2023-11-01", "close": 0.14, "volume": 15867.0}, {"date": "2023-11-20", "close": 0.14, "volume": 5714.0}, {"date": "2023-11-24", "close": 0.14875, "volume": 3429.0}, {"date": "2023-11-29", "close": 0.14, "volume": 36571.0}, {"date": "2023-12-01", "close": 0.14, "volume": 11429.0}, {"date": "2023-12-04", "close": 0.13125, "volume": 91429.0}, {"date": "2023-12-06", "close": 0.126875, "volume": 57143.0}, {"date": "2023-12-07", "close": 0.1225, "volume": 85714.0}, {"date": "2023-12-08", "close": 0.126875, "volume": 14286.0}, {"date": "2023-12-13", "close": 0.109375, "volume": 28997.0}, {"date": "2023-12-18", "close": 0.11375, "volume": 57143.0}, {"date": "2024-01-18", "close": 0.126875, "volume": 4400.0}, {"date": "2024-01-25", "close": 0.13125, "volume": 775.0}, {"date": "2024-01-30", "close": 0.109375, "volume": 171429.0}, {"date": "2024-02-13", "close": 0.109375, "volume": 224766.0}, {"date": "2024-02-16", "close": 0.144375, "volume": 66432.0}, {"date": "2024-02-19", "close": 0.13125, "volume": 4203.0}, {"date": "2024-02-21", "close": 0.13125, "volume": 2882.0}, {"date": "2024-02-27", "close": 0.1225, "volume": 2521.0}, {"date": "2024-03-28", "close": 0.109375, "volume": 22857.0}, {"date": "2024-04-04", "close": 0.109375, "volume": 15234.0}, {"date": "2024-05-21", "close": 0.083125, "volume": 68571.0}, {"date": "2024-05-22", "close": 0.083125, "volume": 11429.0}, {"date": "2024-05-24", "close": 0.083125, "volume": 36382.0}, {"date": "2024-05-27", "close": 0.0805, "volume": 68571.0}, {"date": "2024-05-28", "close": 0.083125, "volume": 28571.0}, {"date": "2024-05-31", "close": 0.084875, "volume": 137143.0}, {"date": "2024-06-04", "close": 0.091875, "volume": 21314.0}, {"date": "2024-06-05", "close": 0.091875, "volume": 12271.0}, {"date": "2024-06-06", "close": 0.09625, "volume": 3571.0}, {"date": "2024-06-13", "close": 0.1225, "volume": 24286.0}, {"date": "2024-06-14", "close": 0.13125, "volume": 22015.0}, {"date": "2024-06-17", "close": 0.13125, "volume": 20986.0}, {"date": "2024-06-18", "close": 0.09625, "volume": 32000.0}, {"date": "2024-06-24", "close": 0.0875, "volume": 786667.0}, {"date": "2024-06-28", "close": 0.0875, "volume": 33319.0}, {"date": "2024-07-25", "close": 0.083125, "volume": 247635.0}, {"date": "2024-07-29", "close": 0.08575, "volume": 8704.0}, {"date": "2024-07-30", "close": 0.0875, "volume": 233509.0}, {"date": "2024-07-31", "close": 0.091875, "volume": 106816.0}, {"date": "2024-08-02", "close": 0.091875, "volume": 60000.0}, {"date": "2024-08-05", "close": 0.091875, "volume": 68571.0}, {"date": "2024-08-21", "close": 0.091875, "volume": 22857.0}, {"date": "2024-08-26", "close": 0.100625, "volume": 113432.0}, {"date": "2024-08-29", "close": 0.09625, "volume": 22857.0}, {"date": "2024-08-30", "close": 0.0875, "volume": 11429.0}, {"date": "2024-09-02", "close": 0.100625, "volume": 29425.0}, {"date": "2024-09-04", "close": 0.100625, "volume": 9424.0}, {"date": "2024-09-09", "close": 0.0875, "volume": 81255.0}, {"date": "2024-09-19", "close": 0.084, "volume": 7271.0}, {"date": "2024-09-24", "close": 0.0875, "volume": 35714.0}, {"date": "2024-10-07", "close": 0.0875, "volume": 38171.0}, {"date": "2024-10-08", "close": 0.084875, "volume": 12080.0}, {"date": "2024-10-09", "close": 0.0875, "volume": 70309.0}, {"date": "2024-10-11", "close": 0.091875, "volume": 11429.0}, {"date": "2024-10-17", "close": 0.1225, "volume": 32249.0}, {"date": "2024-10-18", "close": 0.14, "volume": 17952.0}, {"date": "2024-10-21", "close": 0.13125, "volume": 58743.0}, {"date": "2024-10-22", "close": 0.14, "volume": 57143.0}, {"date": "2024-10-25", "close": 0.13125, "volume": 22857.0}, {"date": "2024-10-28", "close": 0.13125, "volume": 5713.0}, {"date": "2024-10-29", "close": 0.13125, "volume": 1851.0}, {"date": "2025-02-05", "close": 0.109375, "volume": 260570.0}, {"date": "2025-02-26", "close": 0.083125, "volume": 68571.0}, {"date": "2025-03-07", "close": 0.07875, "volume": 74286.0}, {"date": "2025-03-11", "close": 0.074375, "volume": 157713.0}, {"date": "2025-03-12", "close": 0.074375, "volume": 28571.0}, {"date": "2025-03-13", "close": 0.070875, "volume": 17800.0}, {"date": "2025-03-25", "close": 0.070875, "volume": 47538.0}, {"date": "2025-04-01", "close": 0.07, "volume": 11146.0}, {"date": "2025-04-11", "close": 0.0875, "volume": 25379.0}, {"date": "2025-04-15", "close": 0.100625, "volume": 2857.0}, {"date": "2025-04-22", "close": 0.0875, "volume": 45714.0}, {"date": "2025-04-29", "close": 0.105, "volume": 1029.0}, {"date": "2025-05-01", "close": 0.105, "volume": 9143.0}, {"date": "2025-05-15", "close": 0.100625, "volume": 2051.0}, {"date": "2025-05-16", "close": 0.109375, "volume": 40000.0}, {"date": "2025-05-19", "close": 0.118125, "volume": 62857.0}, {"date": "2025-05-20", "close": 0.118125, "volume": 173.0}, {"date": "2025-06-05", "close": 0.1225, "volume": 8162.0}, {"date": "2025-06-19", "close": 0.118125, "volume": 513.0}, {"date": "2025-07-16", "close": 0.077, "volume": 464727.0}, {"date": "2025-07-17", "close": 0.07875, "volume": 10063.0}, {"date": "2025-07-22", "close": 0.07875, "volume": 14629.0}, {"date": "2025-07-25", "close": 0.079625, "volume": 13937.0}, {"date": "2025-07-30", "close": 0.081375, "volume": 22857.0}, {"date": "2025-08-12", "close": 0.081375, "volume": 6177.0}, {"date": "2025-08-26", "close": 0.08225, "volume": 49014.0}, {"date": "2025-08-28", "close": 0.08225, "volume": 67902.0}, {"date": "2025-08-29", "close": 0.081375, "volume": 36907.0}, {"date": "2025-09-05", "close": 0.0875, "volume": 45714.0}, {"date": "2025-09-08", "close": 0.091875, "volume": 10286.0}, {"date": "2025-09-11", "close": 0.091875, "volume": 9143.0}, {"date": "2025-09-16", "close": 0.091875, "volume": 11331.0}, {"date": "2025-09-19", "close": 0.0875, "volume": 40000.0}, {"date": "2025-09-25", "close": 0.0875, "volume": 22857.0}, {"date": "2025-09-26", "close": 0.0875, "volume": 3810.0}, {"date": "2025-10-02", "close": 0.0875, "volume": 9143.0}, {"date": "2025-10-10", "close": 0.144375, "volume": 1735679.0}, {"date": "2025-10-13", "close": 0.135625, "volume": 410659.0}, {"date": "2025-10-14", "close": 0.135625, "volume": 355646.0}, {"date": "2025-10-15", "close": 0.144375, "volume": 51866.0}, {"date": "2025-10-16", "close": 0.14, "volume": 127112.0}, {"date": "2025-10-17", "close": 0.14, "volume": 153371.0}, {"date": "2025-10-20", "close": 0.126875, "volume": 70546.0}, {"date": "2025-10-21", "close": 0.13125, "volume": 77770.0}, {"date": "2025-10-22", "close": 0.14, "volume": 305270.0}, {"date": "2025-10-23", "close": 0.14, "volume": 41315.0}, {"date": "2025-10-24", "close": 0.13125, "volume": 160056.0}, {"date": "2025-10-27", "close": 0.14, "volume": 51422.0}, {"date": "2025-10-28", "close": 0.13125, "volume": 268290.0}, {"date": "2025-10-29", "close": 0.126875, "volume": 313694.0}, {"date": "2025-10-31", "close": 0.1225, "volume": 543419.0}, {"date": "2025-11-03", "close": 0.13125, "volume": 16763.0}, {"date": "2025-11-05", "close": 0.118125, "volume": 61407.0}, {"date": "2025-11-06", "close": 0.1225, "volume": 17143.0}, {"date": "2025-11-10", "close": 0.118125, "volume": 53881.0}, {"date": "2025-11-13", "close": 0.11375, "volume": 97470.0}, {"date": "2025-11-14", "close": 0.1225, "volume": 206517.0}, {"date": "2025-11-21", "close": 0.1225, "volume": 69449.0}, {"date": "2025-11-25", "close": 0.1225, "volume": 102547.0}, {"date": "2025-11-27", "close": 0.1225, "volume": 39.0}, {"date": "2025-12-03", "close": 0.1225, "volume": 28571.0}, {"date": "2025-12-09", "close": 0.1225, "volume": 78591.0}, {"date": "2025-12-10", "close": 0.1225, "volume": 53235.0}, {"date": "2025-12-12", "close": 0.1225, "volume": 28571.0}, {"date": "2026-01-12", "close": 0.11375, "volume": 123955.0}, {"date": "2026-01-16", "close": 0.105, "volume": 27429.0}, {"date": "2026-01-22", "close": 0.105, "volume": 12266.0}, {"date": "2026-01-27", "close": 0.109375, "volume": 8311.0}, {"date": "2026-01-28", "close": 0.105, "volume": 82571.0}, {"date": "2026-02-02", "close": 0.09625, "volume": 58725.0}, {"date": "2026-02-06", "close": 0.09625, "volume": 33647.0}, {"date": "2026-02-16", "close": 0.105, "volume": 57143.0}, {"date": "2026-02-23", "close": 0.09625, "volume": 49229.0}, {"date": "2026-03-05", "close": 0.16625, "volume": 1187623.0}, {"date": "2026-03-06", "close": 0.14, "volume": 170943.0}, {"date": "2026-03-09", "close": 0.14, "volume": 10213.0}, {"date": "2026-03-10", "close": 0.13125, "volume": 5714.0}, {"date": "2026-03-11", "close": 0.14875, "volume": 9793.0}, {"date": "2026-03-13", "close": 0.14875, "volume": 11429.0}, {"date": "2026-03-16", "close": 0.153125, "volume": 3438.0}, {"date": "2026-03-17", "close": 0.144375, "volume": 185874.0}, {"date": "2026-03-19", "close": 0.14, "volume": 1870.0}, {"date": "2026-03-20", "close": 0.144375, "volume": 11830.0}, {"date": "2026-03-26", "close": 0.14, "volume": 2702.0}, {"date": "2026-03-30", "close": 0.126875, "volume": 56742.0}, {"date": "2026-03-31", "close": 0.14, "volume": 17409.0}, {"date": "2026-04-15", "close": 0.15, "volume": 3125.0}, {"date": "2026-04-16", "close": 0.15, "volume": 6500.0}, {"date": "2026-04-27", "close": 0.13, "volume": 80000.0}, {"date": "2026-05-05", "close": 0.12, "volume": 26162.0}, {"date": "2026-05-07", "close": 0.12, "volume": 17000.0}, {"date": "2026-05-11", "close": 0.12, "volume": 50001.0}, {"date": "2026-05-12", "close": 0.125, "volume": 12000.0}, {"date": "2026-05-13", "close": 0.12, "volume": 12000.0}, {"date": "2026-05-14", "close": 0.15, "volume": 3885.0}, {"date": "2026-05-15", "close": 0.15, "volume": 68.0}, {"date": "2026-05-18", "close": 0.15, "volume": 10000.0}, {"date": "2026-05-19", "close": 0.13, "volume": 82500.0}, {"date": "2026-05-26", "close": 0.125, "volume": 40000.0}, {"date": "2026-06-01", "close": 0.15, "volume": 15000.0}, {"date": "2026-06-04", "close": 0.135, "volume": 50000.0}, {"date": "2026-06-05", "close": 0.135, "volume": 3571.0}, {"date": "2026-06-10", "close": 0.135, "volume": 36825.0}, {"date": "2026-06-11", "close": 0.13, "volume": 10000.0}, {"date": "2026-06-12", "close": 0.145, "volume": 69445.0}, {"date": "2026-06-15", "close": 0.15, "volume": 3750.0}, {"date": "2026-06-16", "close": 0.15, "volume": 4133.0}, {"date": "2026-06-18", "close": 0.13, "volume": 43000.0}, {"date": "2026-06-22", "close": 0.125, "volume": 16000.0}, {"date": "2026-06-24", "close": 0.125, "volume": 96000.0}, {"date": "2026-06-29", "close": 0.115, "volume": 103963.0}, {"date": "2026-07-14", "close": 0.105, "volume": 10000.0}, {"date": "2026-07-23", "close": 0.115, "volume": 6888.0}, {"date": "2026-07-27", "close": 0.125, "volume": 28000.0}, {"date": "2026-07-28", "close": 0.125, "volume": 8785.0}, {"date": "2026-08-03", "close": 0.125, "volume": 5000.0}, {"date": "2026-08-07", "close": 0.12, "volume": 56694.0}, {"date": "2026-08-12", "close": 0.12, "volume": 24249.0}, {"date": "2026-08-17", "close": 0.12, "volume": 999.0}, {"date": "2026-08-18", "close": 0.13, "volume": 815.0}, {"date": "2026-08-27", "close": 0.125, "volume": 11238.0}, {"date": "2026-09-01", "close": 0.135, "volume": 242852.0}, {"date": "2026-09-02", "close": 0.15, "volume": 80066.0}, {"date": "2026-09-03", "close": 0.135, "volume": 86181.0}], "refreshing": true}