{"ticker": "SOC", "overview": {"name": "Soco Corporation Ltd", "country": "Australia", "industry": "Software & Services"}, "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": "SOC", "has_prices": true, "as_of": "2026-09-15", "last": 0.04, "prev_close": 0.04, "change": 0.0, "change_pct": 0.0, "session_volume": 151000.0, "vwap_5": 0.04003210855259461, "vwap_20": 0.04174430645643595, "vwap_60": 0.047626339934445636, "vwap_250": 0.09624441182106208, "high_52w": 0.062, "low_52w": 0.04, "avg_volume_20": 108350.8, "sessions": 400, "market_cap": {"value": 5574204.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151172", "src": "ASX", "ticker": "SOC", "cik": "", "company": "Soco Corporation Ltd", "company_raw": "Soco Corporation Ltd", "who": "Khatiza Brown", "who_key": "Khatiza Brown", "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: Khatiza Brown changes a holding in SOC", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151172", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31181}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Thomas Stianos", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Stianos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03088308-2A1671239", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Sebastian Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Thomas Rock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-20", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sebastian Anthony Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (2) Seanrica Pty Ltd as trustee for the Rizzo Family Trust. Sebastian Anthony Rizzo is th", "pct": null, "notice_date": "2026-04-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03080696-2A1667440", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Thomas John Rock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. (2) Rock Family Pty Ltd as trustee for the Rock Family Trust. Thomas John Rock is the sol", "pct": null, "notice_date": "2026-04-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03080710-2A1667444", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Donato Pasquariello", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Kirsty Garrett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-22", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Rock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-21", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stianos", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brown", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-21", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-08", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-20", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Rock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-13", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-12", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Rock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-05", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Rock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-19", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Rizzo", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-03", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "T Rock", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-09", "source_url": "https://www.marketindex.com.au/asx/soc", "needs_ocr": 0}], "directors": [{"name": "Brown", "first_seen": "2024-11-21", "last_seen": "2024-11-21", "status": "current", "notices": 1}, {"name": "Stianos", "first_seen": "2024-12-04", "last_seen": "2024-12-04", "status": "current", "notices": 1}, {"name": "Rizzo", "first_seen": "2024-12-04", "last_seen": "2024-12-04", "status": "current", "notices": 1}, {"name": "T Rock", "first_seen": "2022-12-22", "last_seen": "2025-05-21", "status": "current", "notices": 10}, {"name": "S Rizzo", "first_seen": "2022-12-22", "last_seen": "2025-05-22", "status": "current", "notices": 10}, {"name": "Kirsty Garrett", "first_seen": "2026-02-02", "last_seen": "2026-02-02", "status": "current", "notices": 1}, {"name": "Donato Pasquariello", "first_seen": "2026-02-02", "last_seen": "2026-02-02", "status": "current", "notices": 1}, {"name": "Thomas Rock", "first_seen": "2026-04-20", "last_seen": "2026-04-20", "status": "current", "notices": 1}, {"name": "Thomas John Rock", "first_seen": "2026-04-20", "last_seen": "2026-04-20", "status": "current", "notices": 1}, {"name": "Sebastian Rizzo", "first_seen": "2026-04-20", "last_seen": "2026-04-20", "status": "current", "notices": 1}, {"name": "Sebastian Anthony Rizzo", "first_seen": "2026-04-20", "last_seen": "2026-04-20", "status": "current", "notices": 1}, {"name": "K Brown", "first_seen": "2022-12-22", "last_seen": "2022-12-22", "status": "past", "notices": 1}, {"name": "C Liviani", "first_seen": "2022-12-22", "last_seen": "2022-12-22", "status": "past", "notices": 1}, {"name": "T Stianos", "first_seen": "2022-12-22", "last_seen": "2023-03-08", "status": "past", "notices": 3}, {"name": "Thomas Stianos", "first_seen": "2026-05-08", "last_seen": "2026-05-08", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-15", "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/2924-03149108-2A1704435"}, {"date": "2026-10-12", "form": "Security Holder Details", "title": "Final Director's Interest Notice - Khatiza Brown", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147113-2A1703482"}, {"date": "2026-10-05", "form": "Company Administration", "title": "Resignation of Director", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03144768-2A1701940"}, {"date": "2026-09-30", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142273-2A1700687"}, {"date": "2026-09-18", "form": "Notice Of Meeting", "title": "2026 AGM and Closing Date for Director Nomination", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137142-2A1697956"}], "performance": {"ticker": "SOC", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-12-23", "close": 0.26, "volume": 250129.0}, {"date": "2022-12-28", "close": 0.28, "volume": 250492.0}, {"date": "2022-12-29", "close": 0.285, "volume": 328048.0}, {"date": "2022-12-30", "close": 0.3, "volume": 225683.0}, {"date": "2023-01-03", "close": 0.305, "volume": 126000.0}, {"date": "2023-01-04", "close": 0.32, "volume": 36448.0}, {"date": "2023-01-05", "close": 0.35, "volume": 334575.0}, {"date": "2023-01-06", "close": 0.33, "volume": 198607.0}, {"date": "2023-01-09", "close": 0.29, "volume": 233917.0}, {"date": "2023-01-10", "close": 0.33, "volume": 191017.0}, {"date": "2023-01-11", "close": 0.33, "volume": 50165.0}, {"date": "2023-01-12", "close": 0.315, "volume": 52564.0}, {"date": "2023-01-13", "close": 0.325, "volume": 13636.0}, {"date": "2023-01-16", "close": 0.31, "volume": 100392.0}, {"date": "2023-01-17", "close": 0.305, "volume": 42500.0}, {"date": "2023-01-18", "close": 0.3, "volume": 52159.0}, {"date": "2023-01-19", "close": 0.3, "volume": 45000.0}, {"date": "2023-01-20", "close": 0.295, "volume": 13800.0}, {"date": "2023-01-23", "close": 0.29, "volume": 62543.0}, {"date": "2023-01-24", "close": 0.29, "volume": 110830.0}, {"date": "2023-01-25", "close": 0.3, "volume": 42961.0}, {"date": "2023-01-27", "close": 0.3, "volume": 59520.0}, {"date": "2023-01-30", "close": 0.295, "volume": 63452.0}, {"date": "2023-01-31", "close": 0.285, "volume": 104724.0}, {"date": "2023-02-01", "close": 0.27, "volume": 210056.0}, {"date": "2023-02-02", "close": 0.275, "volume": 37500.0}, {"date": "2023-02-03", "close": 0.29, "volume": 23017.0}, {"date": "2023-02-06", "close": 0.265, "volume": 152571.0}, {"date": "2023-02-08", "close": 0.27, "volume": 98219.0}, {"date": "2023-02-13", "close": 0.26, "volume": 42014.0}, {"date": "2023-02-14", "close": 0.26, "volume": 6600.0}, {"date": "2023-02-15", "close": 0.25, "volume": 93562.0}, {"date": "2023-02-16", "close": 0.28, "volume": 29905.0}, {"date": "2023-02-17", "close": 0.26, "volume": 108000.0}, {"date": "2023-02-20", "close": 0.27, "volume": 89351.0}, {"date": "2023-02-21", "close": 0.275, "volume": 72.0}, {"date": "2023-02-22", "close": 0.27, "volume": 10.0}, {"date": "2023-02-23", "close": 0.27, "volume": 284773.0}, {"date": "2023-02-24", "close": 0.275, "volume": 116466.0}, {"date": "2023-02-27", "close": 0.26, "volume": 74672.0}, {"date": "2023-02-28", "close": 0.255, "volume": 31240.0}, {"date": "2023-03-01", "close": 0.255, "volume": 66260.0}, {"date": "2023-03-02", "close": 0.25, "volume": 187.0}, {"date": "2023-03-03", "close": 0.24, "volume": 226553.0}, {"date": "2023-03-06", "close": 0.245, "volume": 59166.0}, {"date": "2023-03-07", "close": 0.255, "volume": 190871.0}, {"date": "2023-03-08", "close": 0.255, "volume": 31088.0}, {"date": "2023-03-09", "close": 0.26, "volume": 126000.0}, {"date": "2023-03-10", "close": 0.26, "volume": 94860.0}, {"date": "2023-03-13", "close": 0.26, "volume": 10000.0}, {"date": "2023-03-14", "close": 0.26, "volume": 34805.0}, {"date": "2023-03-16", "close": 0.265, "volume": 19291.0}, {"date": "2023-03-20", "close": 0.26, "volume": 198568.0}, {"date": "2023-03-21", "close": 0.26, "volume": 15000.0}, {"date": "2023-03-22", "close": 0.26, "volume": 50000.0}, {"date": "2023-03-23", "close": 0.26, "volume": 138649.0}, {"date": "2023-03-24", "close": 0.26, "volume": 40000.0}, {"date": "2023-03-27", "close": 0.26, "volume": 5416.0}, {"date": "2023-03-29", "close": 0.265, "volume": 10000.0}, {"date": "2023-03-30", "close": 0.26, "volume": 20000.0}, {"date": "2023-03-31", "close": 0.27, "volume": 12500.0}, {"date": "2023-04-03", "close": 0.265, "volume": 16289.0}, {"date": "2023-04-05", "close": 0.255, "volume": 180000.0}, {"date": "2023-04-11", "close": 0.275, "volume": 6645.0}, {"date": "2023-04-12", "close": 0.28, "volume": 3000.0}, {"date": "2023-04-17", "close": 0.28, "volume": 45373.0}, {"date": "2023-04-18", "close": 0.28, "volume": 3550.0}, {"date": "2023-04-19", "close": 0.27, "volume": 48450.0}, {"date": "2023-04-21", "close": 0.27, "volume": 5000.0}, {"date": "2023-04-24", "close": 0.28, "volume": 61891.0}, {"date": "2023-04-26", "close": 0.27, "volume": 50000.0}, {"date": "2023-05-01", "close": 0.28, "volume": 90550.0}, {"date": "2023-05-02", "close": 0.28, "volume": 55234.0}, {"date": "2023-05-05", "close": 0.29, "volume": 143960.0}, {"date": "2023-05-08", "close": 0.31, "volume": 33985.0}, {"date": "2023-05-12", "close": 0.3, "volume": 6087.0}, {"date": "2023-05-15", "close": 0.305, "volume": 5105.0}, {"date": "2023-05-16", "close": 0.3, "volume": 10320.0}, {"date": "2023-05-17", "close": 0.265, "volume": 169150.0}, {"date": "2023-05-18", "close": 0.27, "volume": 131667.0}, {"date": "2023-05-22", "close": 0.27, "volume": 52382.0}, {"date": "2023-05-23", "close": 0.27, "volume": 14319.0}, {"date": "2023-05-24", "close": 0.27, "volume": 5000.0}, {"date": "2023-05-25", "close": 0.255, "volume": 102000.0}, {"date": "2023-05-26", "close": 0.255, "volume": 148933.0}, {"date": "2023-05-29", "close": 0.255, "volume": 1863.0}, {"date": "2023-05-31", "close": 0.255, "volume": 25000.0}, {"date": "2023-06-01", "close": 0.245, "volume": 48667.0}, {"date": "2023-06-05", "close": 0.25, "volume": 30000.0}, {"date": "2023-06-07", "close": 0.255, "volume": 264963.0}, {"date": "2023-06-13", "close": 0.245, "volume": 43435.0}, {"date": "2023-06-15", "close": 0.25, "volume": 1000.0}, {"date": "2023-06-16", "close": 0.245, "volume": 40000.0}, {"date": "2023-06-19", "close": 0.25, "volume": 8668.0}, {"date": "2023-06-22", "close": 0.255, "volume": 10950.0}, {"date": "2023-06-27", "close": 0.25, "volume": 114000.0}, {"date": "2023-06-28", "close": 0.235, "volume": 12500.0}, {"date": "2023-06-30", "close": 0.23, "volume": 228971.0}, {"date": "2023-07-03", "close": 0.23, "volume": 898.0}, {"date": "2023-07-04", "close": 0.265, "volume": 10000.0}, {"date": "2023-07-11", "close": 0.275, "volume": 143406.0}, {"date": "2023-07-12", "close": 0.275, "volume": 5000.0}, {"date": "2023-07-13", "close": 0.255, "volume": 26600.0}, {"date": "2023-07-18", "close": 0.255, "volume": 59494.0}, {"date": "2023-07-21", "close": 0.275, "volume": 5003.0}, {"date": "2023-07-25", "close": 0.275, "volume": 2824.0}, {"date": "2023-07-26", "close": 0.26, "volume": 6931.0}, {"date": "2023-07-27", "close": 0.25, "volume": 15000.0}, {"date": "2023-07-28", "close": 0.265, "volume": 8000.0}, {"date": "2023-07-31", "close": 0.265, "volume": 5.0}, {"date": "2023-08-01", "close": 0.26, "volume": 56000.0}, {"date": "2023-08-09", "close": 0.28, "volume": 3300.0}, {"date": "2023-08-14", "close": 0.255, "volume": 8425.0}, {"date": "2023-08-15", "close": 0.255, "volume": 5000.0}, {"date": "2023-08-17", "close": 0.275, "volume": 10407.0}, {"date": "2023-08-18", "close": 0.28, "volume": 6633.0}, {"date": "2023-08-21", "close": 0.275, "volume": 11964.0}, {"date": "2023-08-23", "close": 0.255, "volume": 20834.0}, {"date": "2023-08-24", "close": 0.27, "volume": 67929.0}, {"date": "2023-08-25", "close": 0.26, "volume": 20000.0}, {"date": "2023-08-28", "close": 0.26, "volume": 25004.0}, {"date": "2023-08-29", "close": 0.26, "volume": 5756.0}, {"date": "2023-08-30", "close": 0.255, "volume": 23582.0}, {"date": "2023-09-01", "close": 0.25, "volume": 130674.0}, {"date": "2023-09-04", "close": 0.275, "volume": 6000.0}, {"date": "2023-09-05", "close": 0.25, "volume": 22774.0}, {"date": "2023-09-06", "close": 0.25, "volume": 25000.0}, {"date": "2023-09-07", "close": 0.255, "volume": 76438.0}, {"date": "2023-09-11", "close": 0.265, "volume": 10250.0}, {"date": "2023-09-12", "close": 0.25, "volume": 90000.0}, {"date": "2023-09-13", "close": 0.265, "volume": 115589.0}, {"date": "2023-09-14", "close": 0.265, "volume": 105000.0}, {"date": "2023-09-15", "close": 0.275, "volume": 60126.0}, {"date": "2023-09-18", "close": 0.28, "volume": 69640.0}, {"date": "2023-09-20", "close": 0.28, "volume": 60360.0}, {"date": "2023-09-21", "close": 0.3, "volume": 177555.0}, {"date": "2023-09-25", "close": 0.3, "volume": 261432.0}, {"date": "2023-09-26", "close": 0.31, "volume": 43255.0}, {"date": "2023-09-27", "close": 0.285, "volume": 10000.0}, {"date": "2023-09-28", "close": 0.295, "volume": 69434.0}, {"date": "2023-09-29", "close": 0.305, "volume": 10000.0}, {"date": "2023-10-03", "close": 0.285, "volume": 15680.0}, {"date": "2023-10-04", "close": 0.3, "volume": 367708.0}, {"date": "2023-10-10", "close": 0.295, "volume": 62315.0}, {"date": "2023-10-11", "close": 0.295, "volume": 14049.0}, {"date": "2023-10-16", "close": 0.285, "volume": 22833.0}, {"date": "2023-10-17", "close": 0.29, "volume": 61022.0}, {"date": "2023-10-18", "close": 0.29, "volume": 30000.0}, {"date": "2023-10-20", "close": 0.28, "volume": 15000.0}, {"date": "2023-10-24", "close": 0.265, "volume": 152284.0}, {"date": "2023-10-25", "close": 0.26, "volume": 32827.0}, {"date": "2023-10-26", "close": 0.265, "volume": 3737.0}, {"date": "2023-10-30", "close": 0.265, "volume": 3805.0}, {"date": "2023-10-31", "close": 0.255, "volume": 226032.0}, {"date": "2023-11-01", "close": 0.25, "volume": 2000.0}, {"date": "2023-11-02", "close": 0.245, "volume": 90806.0}, {"date": "2023-11-03", "close": 0.24, "volume": 105691.0}, {"date": "2023-11-06", "close": 0.265, "volume": 38319.0}, {"date": "2023-11-07", "close": 0.265, "volume": 1000.0}, {"date": "2023-11-09", "close": 0.26, "volume": 3619.0}, {"date": "2023-11-10", "close": 0.265, "volume": 5424.0}, {"date": "2023-11-13", "close": 0.25, "volume": 25983.0}, {"date": "2023-11-14", "close": 0.25, "volume": 20000.0}, {"date": "2023-11-15", "close": 0.26, "volume": 7621.0}, {"date": "2023-11-16", "close": 0.24, "volume": 12379.0}, {"date": "2023-11-20", "close": 0.26, "volume": 2250.0}, {"date": "2023-11-21", "close": 0.245, "volume": 53293.0}, {"date": "2023-11-22", "close": 0.23, "volume": 105222.0}, {"date": "2023-11-23", "close": 0.24, "volume": 100000.0}, {"date": "2023-11-24", "close": 0.25, "volume": 1000.0}, {"date": "2023-11-27", "close": 0.245, "volume": 4200.0}, {"date": "2023-11-29", "close": 0.24, "volume": 42553.0}, {"date": "2023-12-04", "close": 0.24, "volume": 4000.0}, {"date": "2023-12-05", "close": 0.24, "volume": 13565.0}, {"date": "2023-12-06", "close": 0.235, "volume": 32142.0}, {"date": "2023-12-08", "close": 0.235, "volume": 9310.0}, {"date": "2023-12-11", "close": 0.23, "volume": 30000.0}, {"date": "2023-12-12", "close": 0.23, "volume": 66673.0}, {"date": "2023-12-13", "close": 0.23, "volume": 8000.0}, {"date": "2023-12-14", "close": 0.23, "volume": 25488.0}, {"date": "2023-12-15", "close": 0.225, "volume": 130000.0}, {"date": "2023-12-18", "close": 0.21, "volume": 328255.0}, {"date": "2023-12-19", "close": 0.21, "volume": 305307.0}, {"date": "2023-12-20", "close": 0.2, "volume": 27095.0}, {"date": "2023-12-21", "close": 0.2, "volume": 28268.0}, {"date": "2023-12-22", "close": 0.21, "volume": 44735.0}, {"date": "2023-12-27", "close": 0.21, "volume": 571.0}, {"date": "2023-12-29", "close": 0.21, "volume": 16000.0}, {"date": "2024-01-08", "close": 0.21, "volume": 268836.0}, {"date": "2024-01-09", "close": 0.215, "volume": 17787.0}, {"date": "2024-01-11", "close": 0.2, "volume": 4926.0}, {"date": "2024-01-18", "close": 0.235, "volume": 261573.0}, {"date": "2024-01-24", "close": 0.225, "volume": 10606.0}, {"date": "2024-01-25", "close": 0.215, "volume": 15312.0}, {"date": "2024-01-29", "close": 0.215, "volume": 4651.0}, {"date": "2024-01-30", "close": 0.205, "volume": 60868.0}, {"date": "2024-01-31", "close": 0.19, "volume": 264376.0}, {"date": "2024-02-05", "close": 0.18, "volume": 31500.0}, {"date": "2024-02-08", "close": 0.19, "volume": 51000.0}, {"date": "2024-02-09", "close": 0.195, "volume": 6210.0}, {"date": "2024-02-13", "close": 0.185, "volume": 3470.0}, {"date": "2024-02-15", "close": 0.18, "volume": 15000.0}, {"date": "2024-02-19", "close": 0.19, "volume": 6210.0}, {"date": "2024-02-20", "close": 0.19, "volume": 311.0}, {"date": "2024-02-21", "close": 0.175, "volume": 116161.0}, {"date": "2024-02-23", "close": 0.14, "volume": 592917.0}, {"date": "2024-02-26", "close": 0.12, "volume": 238730.0}, {"date": "2024-02-27", "close": 0.125, "volume": 20000.0}, {"date": "2024-02-28", "close": 0.12, "volume": 200000.0}, {"date": "2024-02-29", "close": 0.115, "volume": 67500.0}, {"date": "2024-03-01", "close": 0.13, "volume": 88150.0}, {"date": "2024-03-04", "close": 0.12, "volume": 4500.0}, {"date": "2024-03-05", "close": 0.11, "volume": 437967.0}, {"date": "2024-03-07", "close": 0.11, "volume": 143852.0}, {"date": "2024-03-11", "close": 0.105, "volume": 98109.0}, {"date": "2024-03-12", "close": 0.11, "volume": 93102.0}, {"date": "2024-03-13", "close": 0.12, "volume": 30628.0}, {"date": "2024-03-14", "close": 0.11, "volume": 29500.0}, {"date": "2024-03-18", "close": 0.115, "volume": 15000.0}, {"date": "2024-03-19", "close": 0.12, "volume": 20841.0}, {"date": "2024-03-20", "close": 0.115, "volume": 6633.0}, {"date": "2024-03-21", "close": 0.125, "volume": 15000.0}, {"date": "2024-03-25", "close": 0.125, "volume": 2.0}, {"date": "2024-03-26", "close": 0.115, "volume": 90119.0}, {"date": "2024-03-28", "close": 0.12, "volume": 22000.0}, {"date": "2024-04-02", "close": 0.13, "volume": 79159.0}, {"date": "2024-04-09", "close": 0.13, "volume": 2740.0}, {"date": "2024-04-12", "close": 0.16, "volume": 119361.0}, {"date": "2024-04-16", "close": 0.13, "volume": 25200.0}, {"date": "2024-04-18", "close": 0.12, "volume": 326720.0}, {"date": "2024-04-19", "close": 0.11, "volume": 261452.0}, {"date": "2024-04-22", "close": 0.12, "volume": 45000.0}, {"date": "2024-04-23", "close": 0.11, "volume": 300000.0}, {"date": "2024-04-24", "close": 0.13, "volume": 1388.0}, {"date": "2024-04-26", "close": 0.115, "volume": 100871.0}, {"date": "2024-04-29", "close": 0.105, "volume": 82390.0}, {"date": "2024-04-30", "close": 0.1, "volume": 658092.0}, {"date": "2024-05-01", "close": 0.105, "volume": 79762.0}, {"date": "2024-05-03", "close": 0.105, "volume": 100000.0}, {"date": "2024-05-07", "close": 0.1, "volume": 55389.0}, {"date": "2024-05-08", "close": 0.1, "volume": 101336.0}, {"date": "2024-05-10", "close": 0.11, "volume": 174467.0}, {"date": "2024-05-13", "close": 0.11, "volume": 10000.0}, {"date": "2024-05-14", "close": 0.105, "volume": 80054.0}, {"date": "2024-05-17", "close": 0.095, "volume": 415364.0}, {"date": "2024-05-20", "close": 0.105, "volume": 33500.0}, {"date": "2024-05-24", "close": 0.095, "volume": 51299.0}, {"date": "2024-05-28", "close": 0.095, "volume": 45974.0}, {"date": "2024-06-03", "close": 0.095, "volume": 10000.0}, {"date": "2024-06-04", "close": 0.095, "volume": 30000.0}, {"date": "2024-06-07", "close": 0.1, "volume": 197052.0}, {"date": "2024-06-13", "close": 0.105, "volume": 40000.0}, {"date": "2024-06-14", "close": 0.098, "volume": 144063.0}, {"date": "2024-06-17", "close": 0.09, "volume": 571316.0}, {"date": "2024-06-26", "close": 0.105, "volume": 397717.0}, {"date": "2024-06-27", "close": 0.11, "volume": 1291.0}, {"date": "2024-07-02", "close": 0.11, "volume": 27271.0}, {"date": "2024-07-03", "close": 0.105, "volume": 9090.0}, {"date": "2024-07-04", "close": 0.1, "volume": 82867.0}, {"date": "2024-07-05", "close": 0.11, "volume": 109334.0}, {"date": "2024-07-15", "close": 0.125, "volume": 174800.0}, {"date": "2024-07-25", "close": 0.115, "volume": 30000.0}, {"date": "2024-07-30", "close": 0.14, "volume": 10000.0}, {"date": "2024-07-31", "close": 0.11, "volume": 33000.0}, {"date": "2024-08-01", "close": 0.11, "volume": 10000.0}, {"date": "2024-08-05", "close": 0.115, "volume": 25000.0}, {"date": "2024-08-06", "close": 0.13, "volume": 22500.0}, {"date": "2024-08-14", "close": 0.12, "volume": 13020.0}, {"date": "2024-08-15", "close": 0.11, "volume": 14000.0}, {"date": "2024-08-19", "close": 0.11, "volume": 13800.0}, {"date": "2024-08-21", "close": 0.12, "volume": 1000.0}, {"date": "2024-08-22", "close": 0.12, "volume": 96645.0}, {"date": "2024-08-27", "close": 0.11, "volume": 89363.0}, {"date": "2024-08-28", "close": 0.11, "volume": 1709.0}, {"date": "2024-08-29", "close": 0.11, "volume": 52196.0}, {"date": "2024-08-30", "close": 0.1, "volume": 186000.0}, {"date": "2024-09-02", "close": 0.115, "volume": 63541.0}, {"date": "2024-09-03", "close": 0.1, "volume": 135000.0}, {"date": "2024-09-04", "close": 0.094, "volume": 201424.0}, {"date": "2024-09-05", "close": 0.098, "volume": 23734.0}, {"date": "2024-09-06", "close": 0.1, "volume": 40999.0}, {"date": "2024-09-09", "close": 0.1, "volume": 48000.0}, {"date": "2024-09-10", "close": 0.1, "volume": 71530.0}, {"date": "2024-09-13", "close": 0.1, "volume": 252787.0}, {"date": "2024-09-16", "close": 0.1, "volume": 65000.0}, {"date": "2024-09-17", "close": 0.099, "volume": 4999.0}, {"date": "2024-09-18", "close": 0.098, "volume": 25002.0}, {"date": "2024-09-19", "close": 0.1, "volume": 30000.0}, {"date": "2024-09-20", "close": 0.1, "volume": 75000.0}, {"date": "2024-09-23", "close": 0.1, "volume": 48500.0}, {"date": "2024-09-24", "close": 0.1, "volume": 239386.0}, {"date": "2024-09-26", "close": 0.1, "volume": 41000.0}, {"date": "2024-09-27", "close": 0.1, "volume": 60000.0}, {"date": "2024-09-30", "close": 0.1, "volume": 132500.0}, {"date": "2024-10-01", "close": 0.1, "volume": 100000.0}, {"date": "2024-10-03", "close": 0.1, "volume": 50000.0}, {"date": "2024-10-07", "close": 0.1, "volume": 175000.0}, {"date": "2024-10-14", "close": 0.098, "volume": 38064.0}, {"date": "2024-10-15", "close": 0.097, "volume": 56563.0}, {"date": "2024-10-17", "close": 0.095, "volume": 10526.0}, {"date": "2024-10-21", "close": 0.097, "volume": 10101.0}, {"date": "2024-10-22", "close": 0.09, "volume": 10000.0}, {"date": "2024-10-23", "close": 0.093, "volume": 161000.0}, {"date": "2024-10-25", "close": 0.092, "volume": 61936.0}, {"date": "2024-10-28", "close": 0.093, "volume": 251682.0}, {"date": "2024-10-30", "close": 0.091, "volume": 294296.0}, {"date": "2024-11-04", "close": 0.091, "volume": 726.0}, {"date": "2024-11-05", "close": 0.086, "volume": 132500.0}, {"date": "2024-11-07", "close": 0.091, "volume": 16352.0}, {"date": "2024-11-12", "close": 0.09, "volume": 100000.0}, {"date": "2024-11-15", "close": 0.09, "volume": 83333.0}, {"date": "2024-11-18", "close": 0.09, "volume": 108186.0}, {"date": "2024-11-19", "close": 0.09, "volume": 292569.0}, {"date": "2024-11-20", "close": 0.088, "volume": 302365.0}, {"date": "2024-11-21", "close": 0.09, "volume": 142332.0}, {"date": "2024-11-22", "close": 0.11, "volume": 216973.0}, {"date": "2024-11-25", "close": 0.115, "volume": 364565.0}, {"date": "2024-11-26", "close": 0.11, "volume": 12500.0}, {"date": "2024-11-28", "close": 0.115, "volume": 50000.0}, {"date": "2024-12-02", "close": 0.12, "volume": 13695.0}, {"date": "2024-12-03", "close": 0.11, "volume": 70887.0}, {"date": "2024-12-04", "close": 0.105, "volume": 156520.0}, {"date": "2024-12-05", "close": 0.12, "volume": 50000.0}, {"date": "2024-12-23", "close": 0.11, "volume": 8913.0}, {"date": "2025-01-10", "close": 0.125, "volume": 114995.0}, {"date": "2025-01-13", "close": 0.125, "volume": 35600.0}, {"date": "2025-01-21", "close": 0.125, "volume": 10528.0}, {"date": "2025-02-06", "close": 0.091, "volume": 710610.0}, {"date": "2025-02-07", "close": 0.083, "volume": 462098.0}, {"date": "2025-02-11", "close": 0.08, "volume": 6250.0}, {"date": "2025-02-13", "close": 0.07, "volume": 641700.0}, {"date": "2025-02-18", "close": 0.07, "volume": 208427.0}, {"date": "2025-02-24", "close": 0.07, "volume": 1800.0}, {"date": "2025-02-25", "close": 0.07, "volume": 28700.0}, {"date": "2025-02-26", "close": 0.068, "volume": 22014.0}, {"date": "2025-02-27", "close": 0.07, "volume": 1285.0}, {"date": "2025-02-28", "close": 0.067, "volume": 300289.0}, {"date": "2025-03-03", "close": 0.067, "volume": 17510.0}, {"date": "2025-03-07", "close": 0.067, "volume": 11527.0}, {"date": "2025-03-24", "close": 0.06, "volume": 124666.0}, {"date": "2025-03-26", "close": 0.061, "volume": 54915.0}, {"date": "2025-03-27", "close": 0.06, "volume": 51135.0}, {"date": "2025-04-04", "close": 0.06, "volume": 3883.0}, {"date": "2025-04-09", "close": 0.06, "volume": 333333.0}, {"date": "2025-04-16", "close": 0.061, "volume": 9229.0}, {"date": "2025-04-17", "close": 0.065, "volume": 270138.0}, {"date": "2025-04-24", "close": 0.071, "volume": 3200.0}, {"date": "2025-04-28", "close": 0.075, "volume": 20000.0}, {"date": "2025-04-29", "close": 0.075, "volume": 2067.0}, {"date": "2025-05-12", "close": 0.079, "volume": 17000.0}, {"date": "2025-05-15", "close": 0.072, "volume": 1268.0}, {"date": "2025-05-21", "close": 0.07, "volume": 117857.0}, {"date": "2025-05-26", "close": 0.062, "volume": 51000.0}, {"date": "2025-05-30", "close": 0.068, "volume": 18939.0}, {"date": "2025-06-18", "close": 0.067, "volume": 16.0}, {"date": "2025-06-27", "close": 0.062, "volume": 10571.0}, {"date": "2025-06-30", "close": 0.062, "volume": 28876.0}, {"date": "2025-07-04", "close": 0.062, "volume": 247678.0}, {"date": "2025-07-10", "close": 0.062, "volume": 25900.0}, {"date": "2025-07-16", "close": 0.063, "volume": 10000.0}, {"date": "2025-07-17", "close": 0.062, "volume": 201996.0}, {"date": "2025-07-21", "close": 0.062, "volume": 38125.0}, {"date": "2025-07-28", "close": 0.062, "volume": 10000.0}, {"date": "2025-07-29", "close": 0.061, "volume": 25000.0}, {"date": "2025-07-31", "close": 0.061, "volume": 8181.0}, {"date": "2025-08-07", "close": 0.061, "volume": 80000.0}, {"date": "2025-08-12", "close": 0.066, "volume": 320.0}, {"date": "2025-08-29", "close": 0.063, "volume": 23200.0}, {"date": "2025-09-02", "close": 0.063, "volume": 142.0}, {"date": "2025-09-03", "close": 0.069, "volume": 2898.0}, {"date": "2025-09-22", "close": 0.059, "volume": 10139.0}, {"date": "2025-09-23", "close": 0.059, "volume": 7700.0}, {"date": "2025-09-24", "close": 0.055, "volume": 38550.0}, {"date": "2025-09-26", "close": 0.058, "volume": 2400.0}, {"date": "2025-10-01", "close": 0.057, "volume": 73802.0}, {"date": "2025-10-10", "close": 0.057, "volume": 4883.0}, {"date": "2025-10-13", "close": 0.055, "volume": 5117.0}, {"date": "2025-10-16", "close": 0.063, "volume": 13383.0}, {"date": "2025-10-21", "close": 0.06, "volume": 4370.0}, {"date": "2025-10-22", "close": 0.06, "volume": 1524.0}, {"date": "2025-10-27", "close": 0.06, "volume": 1806.0}, {"date": "2025-11-03", "close": 0.06, "volume": 251667.0}, {"date": "2025-11-04", "close": 0.06, "volume": 122.0}, {"date": "2025-11-10", "close": 0.06, "volume": 30880.0}, {"date": "2025-11-18", "close": 0.053, "volume": 25000.0}, {"date": "2025-11-21", "close": 0.049, "volume": 922850.0}, {"date": "2025-12-01", "close": 0.053, "volume": 63000.0}, {"date": "2025-12-03", "close": 0.05, "volume": 138000.0}, {"date": "2025-12-05", "close": 0.053, "volume": 8466.0}, {"date": "2025-12-12", "close": 0.055, "volume": 104481.0}, {"date": "2025-12-15", "close": 0.052, "volume": 410769.0}, {"date": "2025-12-19", "close": 0.055, "volume": 28000.0}, {"date": "2025-12-22", "close": 0.048, "volume": 700000.0}, {"date": "2026-01-13", "close": 0.054, "volume": 20000.0}, {"date": "2026-01-15", "close": 0.05, "volume": 197954.0}, {"date": "2026-01-19", "close": 0.051, "volume": 22932.0}, {"date": "2026-01-23", "close": 0.053, "volume": 1000.0}, {"date": "2026-01-27", "close": 0.053, "volume": 2500.0}, {"date": "2026-01-29", "close": 0.054, "volume": 5855.0}, {"date": "2026-01-30", "close": 0.059, "volume": 22962.0}, {"date": "2026-02-02", "close": 0.062, "volume": 20327.0}, {"date": "2026-02-04", "close": 0.062, "volume": 25019.0}, {"date": "2026-02-06", "close": 0.062, "volume": 3125.0}, {"date": "2026-02-10", "close": 0.062, "volume": 5019.0}, {"date": "2026-02-13", "close": 0.062, "volume": 5355.0}, {"date": "2026-02-19", "close": 0.059, "volume": 5000.0}, {"date": "2026-02-23", "close": 0.06, "volume": 15868.0}, {"date": "2026-02-24", "close": 0.06, "volume": 6667.0}, {"date": "2026-02-26", "close": 0.056, "volume": 62142.0}, {"date": "2026-03-13", "close": 0.054, "volume": 11732.0}, {"date": "2026-04-08", "close": 0.052, "volume": 130703.0}, {"date": "2026-04-10", "close": 0.05, "volume": 39900.0}, {"date": "2026-05-18", "close": 0.048, "volume": 2.0}, {"date": "2026-05-20", "close": 0.048, "volume": 33967.0}, {"date": "2026-06-09", "close": 0.048, "volume": 2.0}, {"date": "2026-06-15", "close": 0.045, "volume": 11112.0}, {"date": "2026-06-22", "close": 0.041, "volume": 3316.0}, {"date": "2026-06-29", "close": 0.04, "volume": 1045000.0}, {"date": "2026-07-09", "close": 0.04, "volume": 2000.0}, {"date": "2026-07-21", "close": 0.04, "volume": 117586.0}, {"date": "2026-07-23", "close": 0.044, "volume": 30000.0}, {"date": "2026-08-06", "close": 0.041, "volume": 50000.0}, {"date": "2026-08-13", "close": 0.041, "volume": 20000.0}, {"date": "2026-08-31", "close": 0.04, "volume": 134800.0}, {"date": "2026-09-01", "close": 0.04, "volume": 291000.0}, {"date": "2026-09-07", "close": 0.04, "volume": 26087.0}, {"date": "2026-09-15", "close": 0.04, "volume": 151000.0}], "refreshing": true}