{"ticker": "OMX", "overview": {"name": "Orange Minerals 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": "OMX", "has_prices": true, "as_of": "2026-08-07", "last": 0.062, "prev_close": 0.068, "change": -0.006000000000000005, "change_pct": -0.08823529411764713, "session_volume": 93029.0, "vwap_5": 0.07165873030543024, "vwap_20": 0.06122042917959792, "vwap_60": 0.06324782271408722, "vwap_250": 0.06930754407674647, "high_52w": 0.1, "low_52w": 0.042, "avg_volume_20": 109215.35, "sessions": 400, "market_cap": {"value": 13191925.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03135623", "src": "ASX", "ticker": "OMX", "cik": "", "company": "Orange Minerals NL", "company_raw": "Orange Minerals 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 OMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135623", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85909}, {"id": "ASX-03132840", "src": "ASX", "ticker": "OMX", "cik": "", "company": "Orange Minerals NL", "company_raw": "Orange Minerals 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 OMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132840", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91669}, {"id": "ASX-03132677", "src": "ASX", "ticker": "OMX", "cik": "", "company": "Orange Minerals NL", "company_raw": "Orange Minerals 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 OMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132677", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95989}, {"id": "ASX-03125434", "src": "ASX", "ticker": "OMX", "cik": "", "company": "Orange Minerals NL", "company_raw": "Orange Minerals 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": "A director files a director's interest notice on OMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03125434", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116149}, {"id": "ASX-03122836", "src": "ASX", "ticker": "OMX", "cik": "", "company": "Orange Minerals NL", "company_raw": "Orange Minerals 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 OMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122836", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126229}, {"id": "ASX-03117725", "src": "ASX", "ticker": "OMX", "cik": "", "company": "Orange Minerals NL", "company_raw": "Orange Minerals 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 OMX", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117725", "trade_date": "2026-07-24", "timestamp": "2026-07-24", "mins": 146389}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Philip Tornatora", "notice_type": "3X", "direct_shares": null, "indirect_shares": 608208.0, "indirect_account": "Gascavon Pty Ltd", "pct": null, "notice_date": "2026-07-23", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03113740-6A1335181", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-23", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-02", "source_url": "https://www.marketindex.com.au/asx/omx", "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": "2026-05-20", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-10", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/omx", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/omx", "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": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-23", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-07", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-14", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-30", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-09", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-10", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-15", "source_url": "https://www.marketindex.com.au/asx/omx", "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": "2024-12-20", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-03", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-03", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/omx", "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": "2024-10-28", "source_url": "https://www.marketindex.com.au/asx/omx", "needs_ocr": 0}], "directors": [{"name": "Philip Tornatora", "first_seen": "2026-07-23", "last_seen": "2026-07-23", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "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/2924-03155900-6A1352731"}, {"date": "2026-10-19", "form": "Notice Of Meeting", "title": "Letter to Shareholders - AGM", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150261-6A1350051"}, {"date": "2026-10-19", "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/2924-03150260-6A1350050"}, {"date": "2026-10-19", "form": "Issued Capital", "title": "Notification regarding unquoted securities - OMX", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150117-6A1349964"}, {"date": "2026-10-12", "form": "Progress Report", "title": "Exploration commences at Tepa Project in Ghana", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147383-6A1348834"}], "performance": {"ticker": "OMX", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-12-08", "close": 0.205, "volume": 2401352.0}, {"date": "2021-12-09", "close": 0.2, "volume": 1025710.0}, {"date": "2021-12-10", "close": 0.195, "volume": 130000.0}, {"date": "2021-12-13", "close": 0.18, "volume": 453100.0}, {"date": "2021-12-14", "close": 0.17, "volume": 125624.0}, {"date": "2021-12-15", "close": 0.17, "volume": 342549.0}, {"date": "2021-12-16", "close": 0.17, "volume": 159193.0}, {"date": "2021-12-17", "close": 0.17, "volume": 190000.0}, {"date": "2021-12-20", "close": 0.17, "volume": 75500.0}, {"date": "2021-12-21", "close": 0.17, "volume": 175000.0}, {"date": "2021-12-22", "close": 0.17, "volume": 39051.0}, {"date": "2021-12-23", "close": 0.17, "volume": 10949.0}, {"date": "2021-12-24", "close": 0.185, "volume": 24000.0}, {"date": "2021-12-29", "close": 0.18, "volume": 10000.0}, {"date": "2021-12-30", "close": 0.18, "volume": 15000.0}, {"date": "2021-12-31", "close": 0.17, "volume": 30000.0}, {"date": "2022-01-04", "close": 0.165, "volume": 37500.0}, {"date": "2022-01-05", "close": 0.17, "volume": 75000.0}, {"date": "2022-01-06", "close": 0.16, "volume": 343264.0}, {"date": "2022-01-07", "close": 0.175, "volume": 103377.0}, {"date": "2022-01-10", "close": 0.17, "volume": 53179.0}, {"date": "2022-01-11", "close": 0.185, "volume": 53450.0}, {"date": "2022-01-13", "close": 0.185, "volume": 102139.0}, {"date": "2022-01-14", "close": 0.185, "volume": 26320.0}, {"date": "2022-01-17", "close": 0.185, "volume": 162.0}, {"date": "2022-01-19", "close": 0.17, "volume": 70738.0}, {"date": "2022-01-20", "close": 0.16, "volume": 100529.0}, {"date": "2022-01-21", "close": 0.16, "volume": 366652.0}, {"date": "2022-01-24", "close": 0.16, "volume": 105000.0}, {"date": "2022-01-25", "close": 0.16, "volume": 202500.0}, {"date": "2022-01-27", "close": 0.15, "volume": 380000.0}, {"date": "2022-01-28", "close": 0.16, "volume": 60000.0}, {"date": "2022-01-31", "close": 0.16, "volume": 60000.0}, {"date": "2022-02-01", "close": 0.16, "volume": 50000.0}, {"date": "2022-02-02", "close": 0.155, "volume": 14120.0}, {"date": "2022-02-03", "close": 0.15, "volume": 319017.0}, {"date": "2022-02-04", "close": 0.18, "volume": 132106.0}, {"date": "2022-02-07", "close": 0.18, "volume": 230030.0}, {"date": "2022-02-08", "close": 0.18, "volume": 5000.0}, {"date": "2022-02-14", "close": 0.17, "volume": 220000.0}, {"date": "2022-02-15", "close": 0.165, "volume": 243000.0}, {"date": "2022-02-16", "close": 0.175, "volume": 118541.0}, {"date": "2022-02-17", "close": 0.155, "volume": 141670.0}, {"date": "2022-02-18", "close": 0.14, "volume": 50000.0}, {"date": "2022-02-21", "close": 0.15, "volume": 90066.0}, {"date": "2022-02-22", "close": 0.125, "volume": 142999.0}, {"date": "2022-02-23", "close": 0.135, "volume": 56904.0}, {"date": "2022-02-24", "close": 0.13, "volume": 60000.0}, {"date": "2022-02-25", "close": 0.13, "volume": 150000.0}, {"date": "2022-02-28", "close": 0.135, "volume": 33654.0}, {"date": "2022-03-01", "close": 0.14, "volume": 30000.0}, {"date": "2022-03-02", "close": 0.13, "volume": 90000.0}, {"date": "2022-03-04", "close": 0.135, "volume": 225000.0}, {"date": "2022-03-07", "close": 0.13, "volume": 84904.0}, {"date": "2022-03-08", "close": 0.125, "volume": 45000.0}, {"date": "2022-03-09", "close": 0.145, "volume": 80000.0}, {"date": "2022-03-10", "close": 0.145, "volume": 157092.0}, {"date": "2022-03-11", "close": 0.13, "volume": 40000.0}, {"date": "2022-03-14", "close": 0.125, "volume": 217944.0}, {"date": "2022-03-15", "close": 0.12, "volume": 70000.0}, {"date": "2022-03-16", "close": 0.125, "volume": 65000.0}, {"date": "2022-03-17", "close": 0.135, "volume": 168016.0}, {"date": "2022-03-18", "close": 0.14, "volume": 123880.0}, {"date": "2022-03-21", "close": 0.145, "volume": 60295.0}, {"date": "2022-03-22", "close": 0.145, "volume": 6896.0}, {"date": "2022-03-23", "close": 0.13, "volume": 99318.0}, {"date": "2022-03-24", "close": 0.135, "volume": 143317.0}, {"date": "2022-03-25", "close": 0.14, "volume": 224107.0}, {"date": "2022-03-28", "close": 0.125, "volume": 240000.0}, {"date": "2022-03-29", "close": 0.13, "volume": 25000.0}, {"date": "2022-03-30", "close": 0.14, "volume": 84427.0}, {"date": "2022-03-31", "close": 0.15, "volume": 439256.0}, {"date": "2022-04-01", "close": 0.15, "volume": 482207.0}, {"date": "2022-04-04", "close": 0.145, "volume": 736727.0}, {"date": "2022-04-05", "close": 0.15, "volume": 267827.0}, {"date": "2022-04-06", "close": 0.145, "volume": 261084.0}, {"date": "2022-04-07", "close": 0.145, "volume": 60000.0}, {"date": "2022-04-08", "close": 0.15, "volume": 428970.0}, {"date": "2022-04-11", "close": 0.135, "volume": 85365.0}, {"date": "2022-04-12", "close": 0.135, "volume": 55575.0}, {"date": "2022-04-13", "close": 0.135, "volume": 52210.0}, {"date": "2022-04-14", "close": 0.14, "volume": 102526.0}, {"date": "2022-04-19", "close": 0.14, "volume": 79500.0}, {"date": "2022-04-20", "close": 0.135, "volume": 157091.0}, {"date": "2022-04-21", "close": 0.13, "volume": 260175.0}, {"date": "2022-04-22", "close": 0.14, "volume": 158800.0}, {"date": "2022-04-27", "close": 0.135, "volume": 114988.0}, {"date": "2022-04-28", "close": 0.13, "volume": 112800.0}, {"date": "2022-04-29", "close": 0.125, "volume": 124000.0}, {"date": "2022-05-02", "close": 0.12, "volume": 98000.0}, {"date": "2022-05-03", "close": 0.13, "volume": 34739.0}, {"date": "2022-05-04", "close": 0.13, "volume": 131156.0}, {"date": "2022-05-05", "close": 0.13, "volume": 308131.0}, {"date": "2022-05-12", "close": 0.13, "volume": 87000.0}, {"date": "2022-05-13", "close": 0.115, "volume": 33715.0}, {"date": "2022-05-16", "close": 0.105, "volume": 68932.0}, {"date": "2022-05-17", "close": 0.11, "volume": 9757.0}, {"date": "2022-05-18", "close": 0.115, "volume": 169622.0}, {"date": "2022-05-19", "close": 0.1, "volume": 492060.0}, {"date": "2022-05-20", "close": 0.11, "volume": 95567.0}, {"date": "2022-05-23", "close": 0.12, "volume": 180000.0}, {"date": "2022-05-24", "close": 0.125, "volume": 108355.0}, {"date": "2022-05-25", "close": 0.14, "volume": 569782.0}, {"date": "2022-05-26", "close": 0.14, "volume": 372853.0}, {"date": "2022-05-30", "close": 0.13, "volume": 120000.0}, {"date": "2022-05-31", "close": 0.13, "volume": 30000.0}, {"date": "2022-06-01", "close": 0.14, "volume": 134368.0}, {"date": "2022-06-02", "close": 0.145, "volume": 191999.0}, {"date": "2022-06-03", "close": 0.13, "volume": 2567.0}, {"date": "2022-06-06", "close": 0.13, "volume": 128942.0}, {"date": "2022-06-07", "close": 0.125, "volume": 104791.0}, {"date": "2022-06-08", "close": 0.12, "volume": 94473.0}, {"date": "2022-06-10", "close": 0.12, "volume": 20833.0}, {"date": "2022-06-14", "close": 0.1, "volume": 270765.0}, {"date": "2022-06-15", "close": 0.09, "volume": 150005.0}, {"date": "2022-06-16", "close": 0.09, "volume": 60000.0}, {"date": "2022-06-17", "close": 0.08, "volume": 18053.0}, {"date": "2022-06-20", "close": 0.084, "volume": 43750.0}, {"date": "2022-06-21", "close": 0.084, "volume": 162889.0}, {"date": "2022-06-22", "close": 0.084, "volume": 110640.0}, {"date": "2022-06-23", "close": 0.084, "volume": 30591.0}, {"date": "2022-06-24", "close": 0.09, "volume": 32500.0}, {"date": "2022-06-27", "close": 0.084, "volume": 65000.0}, {"date": "2022-06-28", "close": 0.085, "volume": 65000.0}, {"date": "2022-06-29", "close": 0.09, "volume": 135000.0}, {"date": "2022-06-30", "close": 0.09, "volume": 117900.0}, {"date": "2022-07-07", "close": 0.09, "volume": 13654.0}, {"date": "2022-07-12", "close": 0.09, "volume": 200.0}, {"date": "2022-07-19", "close": 0.09, "volume": 10000.0}, {"date": "2022-07-20", "close": 0.084, "volume": 100000.0}, {"date": "2022-07-21", "close": 0.085, "volume": 50000.0}, {"date": "2022-07-25", "close": 0.084, "volume": 319601.0}, {"date": "2022-08-02", "close": 0.084, "volume": 50000.0}, {"date": "2022-08-08", "close": 0.1, "volume": 47500.0}, {"date": "2022-08-10", "close": 0.091, "volume": 20000.0}, {"date": "2022-08-15", "close": 0.1, "volume": 64999.0}, {"date": "2022-08-16", "close": 0.105, "volume": 30000.0}, {"date": "2022-08-17", "close": 0.096, "volume": 35000.0}, {"date": "2022-08-18", "close": 0.095, "volume": 30000.0}, {"date": "2022-08-19", "close": 0.089, "volume": 116733.0}, {"date": "2022-08-22", "close": 0.094, "volume": 10840.0}, {"date": "2022-08-23", "close": 0.088, "volume": 185181.0}, {"date": "2022-08-24", "close": 0.08, "volume": 49041.0}, {"date": "2022-08-25", "close": 0.081, "volume": 275000.0}, {"date": "2022-08-26", "close": 0.084, "volume": 92037.0}, {"date": "2022-08-29", "close": 0.077, "volume": 411080.0}, {"date": "2022-08-30", "close": 0.08, "volume": 112729.0}, {"date": "2022-08-31", "close": 0.078, "volume": 170902.0}, {"date": "2022-09-01", "close": 0.078, "volume": 50000.0}, {"date": "2022-09-05", "close": 0.088, "volume": 138543.0}, {"date": "2022-09-06", "close": 0.08, "volume": 150100.0}, {"date": "2022-09-07", "close": 0.08, "volume": 50000.0}, {"date": "2022-09-12", "close": 0.079, "volume": 60000.0}, {"date": "2022-09-13", "close": 0.079, "volume": 50000.0}, {"date": "2022-09-14", "close": 0.078, "volume": 62942.0}, {"date": "2022-09-15", "close": 0.075, "volume": 220000.0}, {"date": "2022-09-16", "close": 0.075, "volume": 50000.0}, {"date": "2022-09-19", "close": 0.0765, "volume": 116855.0}, {"date": "2022-09-20", "close": 0.077, "volume": 102058.0}, {"date": "2022-09-27", "close": 0.075, "volume": 162500.0}, {"date": "2022-09-28", "close": 0.075, "volume": 117611.0}, {"date": "2022-09-29", "close": 0.07, "volume": 172101.0}, {"date": "2022-09-30", "close": 0.07, "volume": 47899.0}, {"date": "2022-10-03", "close": 0.07, "volume": 152101.0}, {"date": "2022-10-04", "close": 0.07, "volume": 70000.0}, {"date": "2022-10-06", "close": 0.07, "volume": 50000.0}, {"date": "2022-10-10", "close": 0.07, "volume": 90621.0}, {"date": "2022-10-11", "close": 0.073, "volume": 13698.0}, {"date": "2022-10-12", "close": 0.073, "volume": 32456.0}, {"date": "2022-10-14", "close": 0.084, "volume": 507619.0}, {"date": "2022-10-17", "close": 0.089, "volume": 122631.0}, {"date": "2022-10-18", "close": 0.084, "volume": 10000.0}, {"date": "2022-10-19", "close": 0.08, "volume": 50219.0}, {"date": "2022-10-20", "close": 0.086, "volume": 50000.0}, {"date": "2022-10-25", "close": 0.079, "volume": 110000.0}, {"date": "2022-10-27", "close": 0.079, "volume": 101021.0}, {"date": "2022-10-28", "close": 0.075, "volume": 98511.0}, {"date": "2022-11-01", "close": 0.075, "volume": 70000.0}, {"date": "2022-11-02", "close": 0.075, "volume": 108695.0}, {"date": "2022-11-04", "close": 0.07, "volume": 304740.0}, {"date": "2022-11-08", "close": 0.06, "volume": 91454.0}, {"date": "2022-11-09", "close": 0.067, "volume": 560137.0}, {"date": "2022-11-10", "close": 0.074, "volume": 132169.0}, {"date": "2022-11-14", "close": 0.081, "volume": 402946.0}, {"date": "2022-11-15", "close": 0.081, "volume": 112345.0}, {"date": "2022-11-16", "close": 0.085, "volume": 17437.0}, {"date": "2022-11-17", "close": 0.09, "volume": 20000.0}, {"date": "2022-11-24", "close": 0.073, "volume": 73133.0}, {"date": "2022-11-28", "close": 0.073, "volume": 100504.0}, {"date": "2022-11-29", "close": 0.073, "volume": 46475.0}, {"date": "2022-11-30", "close": 0.073, "volume": 3356.0}, {"date": "2022-12-01", "close": 0.073, "volume": 60169.0}, {"date": "2022-12-05", "close": 0.07, "volume": 34529.0}, {"date": "2022-12-06", "close": 0.07, "volume": 32170.0}, {"date": "2022-12-08", "close": 0.062, "volume": 30000.0}, {"date": "2022-12-09", "close": 0.07, "volume": 7419.0}, {"date": "2022-12-12", "close": 0.07, "volume": 10000.0}, {"date": "2022-12-13", "close": 0.068, "volume": 123126.0}, {"date": "2022-12-15", "close": 0.068, "volume": 48461.0}, {"date": "2022-12-20", "close": 0.07, "volume": 248280.0}, {"date": "2022-12-21", "close": 0.074, "volume": 125966.0}, {"date": "2022-12-22", "close": 0.075, "volume": 200543.0}, {"date": "2023-01-05", "close": 0.07, "volume": 75000.0}, {"date": "2023-01-06", "close": 0.071, "volume": 55354.0}, {"date": "2023-01-09", "close": 0.07, "volume": 194417.0}, {"date": "2023-01-10", "close": 0.07, "volume": 200000.0}, {"date": "2023-01-11", "close": 0.0695, "volume": 41657.0}, {"date": "2023-01-16", "close": 0.068, "volume": 39956.0}, {"date": "2023-01-17", "close": 0.065, "volume": 54710.0}, {"date": "2023-01-18", "close": 0.064, "volume": 175575.0}, {"date": "2023-01-23", "close": 0.062, "volume": 473709.0}, {"date": "2023-01-24", "close": 0.062, "volume": 450.0}, {"date": "2023-02-01", "close": 0.061, "volume": 306845.0}, {"date": "2023-02-02", "close": 0.06, "volume": 20000.0}, {"date": "2023-02-03", "close": 0.06, "volume": 111626.0}, {"date": "2023-02-07", "close": 0.058, "volume": 123913.0}, {"date": "2023-02-08", "close": 0.054, "volume": 219039.0}, {"date": "2023-02-09", "close": 0.057, "volume": 56800.0}, {"date": "2023-02-10", "close": 0.06, "volume": 420876.0}, {"date": "2023-02-13", "close": 0.061, "volume": 274808.0}, {"date": "2023-02-14", "close": 0.06, "volume": 260000.0}, {"date": "2023-02-16", "close": 0.059, "volume": 265000.0}, {"date": "2023-02-17", "close": 0.061, "volume": 301444.0}, {"date": "2023-02-20", "close": 0.061, "volume": 15652.0}, {"date": "2023-03-02", "close": 0.061, "volume": 195476.0}, {"date": "2023-03-03", "close": 0.06, "volume": 10000.0}, {"date": "2023-03-06", "close": 0.059, "volume": 14524.0}, {"date": "2023-03-07", "close": 0.055, "volume": 100476.0}, {"date": "2023-03-10", "close": 0.054, "volume": 294136.0}, {"date": "2023-03-14", "close": 0.05, "volume": 313291.0}, {"date": "2023-03-27", "close": 0.054, "volume": 50000.0}, {"date": "2023-03-28", "close": 0.053, "volume": 254999.0}, {"date": "2023-03-29", "close": 0.05, "volume": 350.0}, {"date": "2023-03-30", "close": 0.052, "volume": 220230.0}, {"date": "2023-03-31", "close": 0.052, "volume": 244770.0}, {"date": "2023-04-03", "close": 0.052, "volume": 263821.0}, {"date": "2023-04-04", "close": 0.052, "volume": 19230.0}, {"date": "2023-04-05", "close": 0.052, "volume": 30230.0}, {"date": "2023-04-06", "close": 0.048, "volume": 70000.0}, {"date": "2023-04-13", "close": 0.051, "volume": 70177.0}, {"date": "2023-04-14", "close": 0.049, "volume": 45363.0}, {"date": "2023-04-18", "close": 0.05, "volume": 10000.0}, {"date": "2023-04-20", "close": 0.05, "volume": 40000.0}, {"date": "2023-04-21", "close": 0.046, "volume": 35637.0}, {"date": "2023-04-24", "close": 0.05, "volume": 180096.0}, {"date": "2023-04-26", "close": 0.051, "volume": 39984.0}, {"date": "2023-04-27", "close": 0.05, "volume": 140840.0}, {"date": "2023-05-02", "close": 0.047, "volume": 80000.0}, {"date": "2023-05-09", "close": 0.05, "volume": 90000.0}, {"date": "2023-05-15", "close": 0.049, "volume": 125436.0}, {"date": "2023-05-16", "close": 0.049, "volume": 53000.0}, {"date": "2023-05-17", "close": 0.049, "volume": 13000.0}, {"date": "2023-05-23", "close": 0.048, "volume": 10356.0}, {"date": "2023-05-24", "close": 0.044, "volume": 121230.0}, {"date": "2023-05-25", "close": 0.041, "volume": 30000.0}, {"date": "2023-05-26", "close": 0.042, "volume": 50000.0}, {"date": "2023-05-29", "close": 0.045, "volume": 15000.0}, {"date": "2023-05-30", "close": 0.043, "volume": 150000.0}, {"date": "2023-05-31", "close": 0.043, "volume": 32000.0}, {"date": "2023-06-01", "close": 0.045, "volume": 65000.0}, {"date": "2023-06-02", "close": 0.045, "volume": 437.0}, {"date": "2023-06-07", "close": 0.045, "volume": 73000.0}, {"date": "2023-06-09", "close": 0.042, "volume": 21351.0}, {"date": "2023-06-13", "close": 0.041, "volume": 60.0}, {"date": "2023-06-19", "close": 0.04, "volume": 65207.0}, {"date": "2023-06-21", "close": 0.042, "volume": 25000.0}, {"date": "2023-06-22", "close": 0.042, "volume": 120365.0}, {"date": "2023-06-23", "close": 0.042, "volume": 75000.0}, {"date": "2023-06-26", "close": 0.042, "volume": 3002.0}, {"date": "2023-06-29", "close": 0.042, "volume": 52500.0}, {"date": "2023-06-30", "close": 0.045, "volume": 99400.0}, {"date": "2023-07-03", "close": 0.049, "volume": 100000.0}, {"date": "2023-07-04", "close": 0.05, "volume": 404902.0}, {"date": "2023-07-06", "close": 0.048, "volume": 123010.0}, {"date": "2023-07-10", "close": 0.052, "volume": 88008.0}, {"date": "2023-07-11", "close": 0.051, "volume": 50000.0}, {"date": "2023-07-25", "close": 0.052, "volume": 10009.0}, {"date": "2023-07-26", "close": 0.05, "volume": 208396.0}, {"date": "2023-07-27", "close": 0.052, "volume": 80000.0}, {"date": "2023-07-28", "close": 0.052, "volume": 21614.0}, {"date": "2023-08-01", "close": 0.048, "volume": 277317.0}, {"date": "2023-08-02", "close": 0.045, "volume": 188083.0}, {"date": "2023-08-09", "close": 0.044, "volume": 11.0}, {"date": "2023-08-16", "close": 0.039, "volume": 12.0}, {"date": "2023-08-25", "close": 0.04, "volume": 107642.0}, {"date": "2023-08-28", "close": 0.04, "volume": 60000.0}, {"date": "2023-08-29", "close": 0.035, "volume": 172645.0}, {"date": "2023-08-30", "close": 0.032, "volume": 72640.0}, {"date": "2023-09-01", "close": 0.03, "volume": 111196.0}, {"date": "2023-09-04", "close": 0.03, "volume": 148.0}, {"date": "2023-09-11", "close": 0.04, "volume": 42290.0}, {"date": "2023-09-12", "close": 0.04, "volume": 37832.0}, {"date": "2023-09-13", "close": 0.04, "volume": 100000.0}, {"date": "2023-09-19", "close": 0.04, "volume": 22788.0}, {"date": "2023-10-04", "close": 0.044, "volume": 2000.0}, {"date": "2023-10-05", "close": 0.045, "volume": 20217.0}, {"date": "2023-10-06", "close": 0.045, "volume": 5008.0}, {"date": "2023-10-10", "close": 0.044, "volume": 5.0}, {"date": "2023-10-24", "close": 0.044, "volume": 10480.0}, {"date": "2023-11-03", "close": 0.034, "volume": 117020.0}, {"date": "2023-11-10", "close": 0.035, "volume": 200.0}, {"date": "2023-11-13", "close": 0.036, "volume": 3356.0}, {"date": "2023-11-16", "close": 0.036, "volume": 50000.0}, {"date": "2023-11-17", "close": 0.046, "volume": 291600.0}, {"date": "2023-11-20", "close": 0.044, "volume": 115000.0}, {"date": "2023-11-27", "close": 0.042, "volume": 40000.0}, {"date": "2023-11-28", "close": 0.042, "volume": 70000.0}, {"date": "2023-11-29", "close": 0.042, "volume": 15000.0}, {"date": "2023-11-30", "close": 0.04, "volume": 45000.0}, {"date": "2023-12-01", "close": 0.037, "volume": 53750.0}, {"date": "2023-12-04", "close": 0.037, "volume": 61000.0}, {"date": "2023-12-06", "close": 0.035, "volume": 100000.0}, {"date": "2023-12-07", "close": 0.035, "volume": 11000.0}, {"date": "2023-12-08", "close": 0.035, "volume": 218915.0}, {"date": "2023-12-14", "close": 0.038, "volume": 7000.0}, {"date": "2023-12-18", "close": 0.034, "volume": 195000.0}, {"date": "2023-12-20", "close": 0.037, "volume": 75112.0}, {"date": "2023-12-22", "close": 0.037, "volume": 100000.0}, {"date": "2023-12-27", "close": 0.037, "volume": 11297.0}, {"date": "2024-01-02", "close": 0.035, "volume": 100000.0}, {"date": "2024-01-08", "close": 0.036, "volume": 30213.0}, {"date": "2024-01-11", "close": 0.036, "volume": 130000.0}, {"date": "2024-01-16", "close": 0.035, "volume": 137000.0}, {"date": "2024-01-22", "close": 0.034, "volume": 321103.0}, {"date": "2024-01-23", "close": 0.032, "volume": 31250.0}, {"date": "2024-01-24", "close": 0.032, "volume": 31250.0}, {"date": "2024-01-25", "close": 0.032, "volume": 62720.0}, {"date": "2024-01-29", "close": 0.02, "volume": 421008.0}, {"date": "2024-01-30", "close": 0.024, "volume": 121574.0}, {"date": "2024-01-31", "close": 0.023, "volume": 85000.0}, {"date": "2024-02-02", "close": 0.023, "volume": 100000.0}, {"date": "2024-02-05", "close": 0.023, "volume": 51165.0}, {"date": "2024-02-06", "close": 0.023, "volume": 57718.0}, {"date": "2024-02-08", "close": 0.023, "volume": 200000.0}, {"date": "2024-02-13", "close": 0.025, "volume": 122269.0}, {"date": "2024-02-14", "close": 0.025, "volume": 40000.0}, {"date": "2024-02-15", "close": 0.025, "volume": 148729.0}, {"date": "2024-02-21", "close": 0.028, "volume": 150000.0}, {"date": "2024-02-28", "close": 0.028, "volume": 100000.0}, {"date": "2024-03-05", "close": 0.03, "volume": 50000.0}, {"date": "2024-03-06", "close": 0.03, "volume": 81117.0}, {"date": "2024-03-07", "close": 0.03, "volume": 83366.0}, {"date": "2024-03-11", "close": 0.031, "volume": 100000.0}, {"date": "2024-03-13", "close": 0.03, "volume": 29363.0}, {"date": "2024-03-14", "close": 0.027, "volume": 747112.0}, {"date": "2024-03-19", "close": 0.027, "volume": 119308.0}, {"date": "2024-03-20", "close": 0.023, "volume": 100000.0}, {"date": "2024-03-21", "close": 0.021, "volume": 274113.0}, {"date": "2024-03-25", "close": 0.022, "volume": 50000.0}, {"date": "2024-03-28", "close": 0.024, "volume": 1899047.0}, {"date": "2024-04-08", "close": 0.024, "volume": 1135.0}, {"date": "2024-04-11", "close": 0.025, "volume": 7639.0}, {"date": "2024-04-15", "close": 0.027, "volume": 100000.0}, {"date": "2024-04-17", "close": 0.029, "volume": 41885.0}, {"date": "2024-04-18", "close": 0.029, "volume": 58602.0}, {"date": "2024-04-22", "close": 0.03, "volume": 50000.0}, {"date": "2024-04-23", "close": 0.03, "volume": 1134.0}, {"date": "2024-04-24", "close": 0.032, "volume": 31281.0}, {"date": "2024-04-29", "close": 0.038, "volume": 653436.0}, {"date": "2024-05-07", "close": 0.035, "volume": 336221.0}, {"date": "2024-05-08", "close": 0.035, "volume": 121899.0}, {"date": "2024-05-10", "close": 0.032, "volume": 104139.0}, {"date": "2024-05-13", "close": 0.03, "volume": 526048.0}, {"date": "2024-05-15", "close": 0.03, "volume": 299263.0}, {"date": "2024-05-16", "close": 0.031, "volume": 213600.0}, {"date": "2024-05-17", "close": 0.031, "volume": 16400.0}, {"date": "2024-05-20", "close": 0.034, "volume": 113006.0}, {"date": "2024-05-22", "close": 0.034, "volume": 120000.0}, {"date": "2024-05-23", "close": 0.035, "volume": 210000.0}, {"date": "2024-05-24", "close": 0.034, "volume": 250000.0}, {"date": "2024-05-27", "close": 0.031, "volume": 90000.0}, {"date": "2024-05-28", "close": 0.03, "volume": 25000.0}, {"date": "2024-05-29", "close": 0.032, "volume": 200000.0}, {"date": "2024-05-30", "close": 0.034, "volume": 200000.0}, {"date": "2024-06-06", "close": 0.032, "volume": 554411.0}, {"date": "2024-06-07", "close": 0.034, "volume": 199999.0}, {"date": "2024-06-12", "close": 0.032, "volume": 175000.0}, {"date": "2024-06-18", "close": 0.031, "volume": 125000.0}, {"date": "2024-06-19", "close": 0.03, "volume": 41666.0}, {"date": "2024-06-20", "close": 0.03, "volume": 33333.0}, {"date": "2024-06-21", "close": 0.03, "volume": 50551.0}, {"date": "2024-06-24", "close": 0.032, "volume": 41000.0}, {"date": "2024-06-25", "close": 0.028, "volume": 73973.0}, {"date": "2024-06-27", "close": 0.029, "volume": 37193.0}, {"date": "2024-06-28", "close": 0.027, "volume": 176373.0}, {"date": "2024-07-02", "close": 0.029, "volume": 119999.0}, {"date": "2024-07-12", "close": 0.029, "volume": 1.0}, {"date": "2024-07-15", "close": 0.029, "volume": 10999.0}, {"date": "2024-07-17", "close": 0.032, "volume": 47000.0}, {"date": "2024-07-22", "close": 0.03, "volume": 63000.0}, {"date": "2024-07-26", "close": 0.03, "volume": 50000.0}, {"date": "2024-07-30", "close": 0.031, "volume": 4410.0}, {"date": "2024-08-05", "close": 0.026, "volume": 292322.0}, {"date": "2024-08-06", "close": 0.026, "volume": 50000.0}, {"date": "2024-08-08", "close": 0.026, "volume": 75000.0}, {"date": "2024-08-15", "close": 0.024, "volume": 495546.0}, {"date": "2024-08-16", "close": 0.026, "volume": 107096.0}, {"date": "2024-08-19", "close": 0.026, "volume": 37590.0}, {"date": "2024-08-26", "close": 0.026, "volume": 169202.0}, {"date": "2024-08-27", "close": 0.026, "volume": 44598.0}, {"date": "2024-08-28", "close": 0.024, "volume": 250000.0}, {"date": "2024-08-29", "close": 0.025, "volume": 196555.0}, {"date": "2024-08-30", "close": 0.029, "volume": 81838.0}, {"date": "2024-09-02", "close": 0.025, "volume": 129841.0}, {"date": "2024-09-04", "close": 0.026, "volume": 366960.0}, {"date": "2024-09-05", "close": 0.025, "volume": 25000.0}, {"date": "2024-09-06", "close": 0.028, "volume": 400000.0}, {"date": "2024-09-10", "close": 0.025, "volume": 68917.0}, {"date": "2024-09-12", "close": 0.028, "volume": 200000.0}, {"date": "2024-09-16", "close": 0.025, "volume": 63910.0}, {"date": "2024-09-17", "close": 0.027, "volume": 250000.0}, {"date": "2024-09-25", "close": 0.028, "volume": 100000.0}, {"date": "2024-09-26", "close": 0.028, "volume": 65500.0}, {"date": "2024-09-30", "close": 0.03, "volume": 152928.0}, {"date": "2024-10-01", "close": 0.027, "volume": 643641.0}, {"date": "2024-10-04", "close": 0.026, "volume": 743363.0}, {"date": "2024-10-07", "close": 0.028, "volume": 83360.0}, {"date": "2024-10-08", "close": 0.025, "volume": 55448.0}, {"date": "2024-10-09", "close": 0.026, "volume": 410965.0}, {"date": "2024-10-10", "close": 0.025, "volume": 376653.0}, {"date": "2024-10-11", "close": 0.025, "volume": 629942.0}, {"date": "2024-10-14", "close": 0.028, "volume": 710721.0}, {"date": "2024-10-15", "close": 0.025, "volume": 1080404.0}, {"date": "2024-10-16", "close": 0.026, "volume": 150185.0}, {"date": "2024-10-21", "close": 0.025, "volume": 40000.0}, {"date": "2024-10-24", "close": 0.032, "volume": 707599.0}, {"date": "2024-10-25", "close": 0.034, "volume": 705614.0}, {"date": "2024-11-04", "close": 0.032, "volume": 106613.0}, {"date": "2024-11-06", "close": 0.034, "volume": 78197.0}, {"date": "2024-11-08", "close": 0.033, "volume": 64373.0}, {"date": "2024-11-11", "close": 0.033, "volume": 35000.0}, {"date": "2024-11-12", "close": 0.034, "volume": 29441.0}, {"date": "2024-11-13", "close": 0.033, "volume": 100627.0}, {"date": "2024-11-14", "close": 0.03, "volume": 15000.0}, {"date": "2024-11-15", "close": 0.032, "volume": 120000.0}, {"date": "2024-11-21", "close": 0.03, "volume": 154925.0}, {"date": "2024-11-26", "close": 0.035, "volume": 59592.0}, {"date": "2024-12-03", "close": 0.035, "volume": 47289.0}, {"date": "2024-12-12", "close": 0.035, "volume": 4285.0}, {"date": "2024-12-16", "close": 0.031, "volume": 32290.0}, {"date": "2024-12-17", "close": 0.031, "volume": 3072.0}, {"date": "2024-12-18", "close": 0.031, "volume": 14638.0}, {"date": "2024-12-19", "close": 0.029, "volume": 148827.0}, {"date": "2024-12-23", "close": 0.029, "volume": 50000.0}, {"date": "2025-01-02", "close": 0.029, "volume": 76517.0}, {"date": "2025-01-06", "close": 0.029, "volume": 19751.0}, {"date": "2025-01-09", "close": 0.028, "volume": 203481.0}, {"date": "2025-01-10", "close": 0.029, "volume": 50000.0}, {"date": "2025-01-13", "close": 0.028, "volume": 221519.0}, {"date": "2025-01-14", "close": 0.028, "volume": 50000.0}, {"date": "2025-01-15", "close": 0.028, "volume": 134452.0}, {"date": "2025-01-17", "close": 0.029, "volume": 55723.0}, {"date": "2025-01-22", "close": 0.03, "volume": 107142.0}, {"date": "2025-01-29", "close": 0.027, "volume": 213446.0}, {"date": "2025-02-03", "close": 0.024, "volume": 42787.0}, {"date": "2025-02-04", "close": 0.025, "volume": 71388.0}, {"date": "2025-02-05", "close": 0.025, "volume": 88753.0}, {"date": "2025-02-06", "close": 0.031, "volume": 832479.0}, {"date": "2025-02-07", "close": 0.031, "volume": 140000.0}, {"date": "2025-02-10", "close": 0.034, "volume": 964566.0}, {"date": "2025-02-11", "close": 0.036, "volume": 99441.0}, {"date": "2025-02-12", "close": 0.034, "volume": 44088.0}, {"date": "2025-02-14", "close": 0.034, "volume": 15000.0}, {"date": "2025-02-17", "close": 0.031, "volume": 122290.0}, {"date": "2025-02-18", "close": 0.03, "volume": 170033.0}, {"date": "2025-02-20", "close": 0.033, "volume": 792990.0}, {"date": "2025-02-24", "close": 0.031, "volume": 595000.0}, {"date": "2025-02-26", "close": 0.031, "volume": 266362.0}, {"date": "2025-02-28", "close": 0.031, "volume": 161290.0}, {"date": "2025-03-05", "close": 0.031, "volume": 220681.0}, {"date": "2025-03-06", "close": 0.031, "volume": 67451.0}, {"date": "2025-03-17", "close": 0.03, "volume": 128341.0}, {"date": "2025-03-19", "close": 0.027, "volume": 111111.0}, {"date": "2025-03-21", "close": 0.029, "volume": 241275.0}, {"date": "2025-03-25", "close": 0.026, "volume": 184994.0}, {"date": "2025-03-26", "close": 0.025, "volume": 2506.0}, {"date": "2025-03-27", "close": 0.027, "volume": 247974.0}, {"date": "2025-03-28", "close": 0.031, "volume": 198178.0}, {"date": "2025-03-31", "close": 0.03, "volume": 67566.0}, {"date": "2025-04-02", "close": 0.026, "volume": 371855.0}, {"date": "2025-04-03", "close": 0.028, "volume": 107178.0}, {"date": "2025-04-04", "close": 0.028, "volume": 107178.0}, {"date": "2025-04-09", "close": 0.028, "volume": 714352.0}, {"date": "2025-04-10", "close": 0.033, "volume": 488883.0}, {"date": "2025-04-11", "close": 0.034, "volume": 88651.0}, {"date": "2025-04-14", "close": 0.035, "volume": 709885.0}, {"date": "2025-04-22", "close": 0.032, "volume": 206250.0}, {"date": "2025-04-23", "close": 0.034, "volume": 100000.0}, {"date": "2025-04-24", "close": 0.033, "volume": 70661.0}, {"date": "2025-04-28", "close": 0.032, "volume": 242707.0}, {"date": "2025-04-29", "close": 0.038, "volume": 1286633.0}, {"date": "2025-04-30", "close": 0.041, "volume": 604255.0}, {"date": "2025-05-01", "close": 0.042, "volume": 1012200.0}, {"date": "2025-05-02", "close": 0.05, "volume": 1077786.0}, {"date": "2025-05-05", "close": 0.046, "volume": 230060.0}, {"date": "2025-05-07", "close": 0.052, "volume": 119290.0}, {"date": "2025-05-08", "close": 0.049, "volume": 984469.0}, {"date": "2025-05-09", "close": 0.055, "volume": 86645.0}, {"date": "2025-05-12", "close": 0.059, "volume": 253459.0}, {"date": "2025-05-13", "close": 0.059, "volume": 291274.0}, {"date": "2025-05-14", "close": 0.063, "volume": 266761.0}, {"date": "2025-05-15", "close": 0.071, "volume": 1004143.0}, {"date": "2025-05-16", "close": 0.071, "volume": 152684.0}, {"date": "2025-05-19", "close": 0.066, "volume": 248015.0}, {"date": "2025-05-20", "close": 0.068, "volume": 118830.0}, {"date": "2025-05-21", "close": 0.061, "volume": 109446.0}, {"date": "2025-05-22", "close": 0.061, "volume": 26393.0}, {"date": "2025-05-23", "close": 0.06, "volume": 1335.0}, {"date": "2025-05-26", "close": 0.06, "volume": 98665.0}, {"date": "2025-05-27", "close": 0.057, "volume": 121288.0}, {"date": "2025-05-28", "close": 0.051, "volume": 215046.0}, {"date": "2025-05-29", "close": 0.053, "volume": 73387.0}, {"date": "2025-05-30", "close": 0.053, "volume": 18867.0}, {"date": "2025-06-03", "close": 0.052, "volume": 50000.0}, {"date": "2025-06-04", "close": 0.06, "volume": 155661.0}, {"date": "2025-06-05", "close": 0.06, "volume": 12891.0}, {"date": "2025-06-06", "close": 0.058, "volume": 290359.0}, {"date": "2025-06-10", "close": 0.058, "volume": 289291.0}, {"date": "2025-06-11", "close": 0.056, "volume": 309980.0}, {"date": "2025-06-12", "close": 0.059, "volume": 5399.0}, {"date": "2025-06-13", "close": 0.059, "volume": 51238.0}, {"date": "2025-06-16", "close": 0.061, "volume": 77334.0}, {"date": "2025-06-17", "close": 0.057, "volume": 306680.0}, {"date": "2025-06-18", "close": 0.057, "volume": 66571.0}, {"date": "2025-06-19", "close": 0.055, "volume": 460433.0}, {"date": "2025-06-20", "close": 0.058, "volume": 403079.0}, {"date": "2025-06-23", "close": 0.054, "volume": 30332.0}, {"date": "2025-06-24", "close": 0.055, "volume": 703200.0}, {"date": "2025-06-26", "close": 0.059, "volume": 61077.0}, {"date": "2025-06-27", "close": 0.059, "volume": 91554.0}, {"date": "2025-06-30", "close": 0.06, "volume": 230548.0}, {"date": "2025-07-01", "close": 0.077, "volume": 1426132.0}, {"date": "2025-07-02", "close": 0.07, "volume": 546076.0}, {"date": "2025-07-03", "close": 0.078, "volume": 569796.0}, {"date": "2025-07-04", "close": 0.082, "volume": 648850.0}, {"date": "2025-07-07", "close": 0.073, "volume": 73166.0}, {"date": "2025-07-08", "close": 0.073, "volume": 46351.0}, {"date": "2025-07-09", "close": 0.072, "volume": 94406.0}, {"date": "2025-07-10", "close": 0.073, "volume": 9745.0}, {"date": "2025-07-15", "close": 0.075, "volume": 80486.0}, {"date": "2025-07-18", "close": 0.077, "volume": 11146.0}, {"date": "2025-07-21", "close": 0.075, "volume": 20260.0}, {"date": "2025-07-22", "close": 0.072, "volume": 8567.0}, {"date": "2025-07-23", "close": 0.069, "volume": 315529.0}, {"date": "2025-07-24", "close": 0.071, "volume": 139617.0}, {"date": "2025-07-25", "close": 0.071, "volume": 14598.0}, {"date": "2025-07-28", "close": 0.072, "volume": 67000.0}, {"date": "2025-07-30", "close": 0.075, "volume": 251961.0}, {"date": "2025-07-31", "close": 0.073, "volume": 10000.0}, {"date": "2025-08-01", "close": 0.071, "volume": 45471.0}, {"date": "2025-08-05", "close": 0.071, "volume": 100000.0}, {"date": "2025-08-06", "close": 0.074, "volume": 46623.0}, {"date": "2025-08-07", "close": 0.074, "volume": 72425.0}, {"date": "2025-08-08", "close": 0.07, "volume": 230311.0}, {"date": "2025-08-11", "close": 0.073, "volume": 86206.0}, {"date": "2025-08-13", "close": 0.082, "volume": 410494.0}, {"date": "2025-08-15", "close": 0.077, "volume": 244163.0}, {"date": "2025-08-18", "close": 0.082, "volume": 41704.0}, {"date": "2025-08-22", "close": 0.09, "volume": 1414009.0}, {"date": "2025-08-26", "close": 0.086, "volume": 139882.0}, {"date": "2025-08-27", "close": 0.083, "volume": 118830.0}, {"date": "2025-08-29", "close": 0.09, "volume": 125000.0}, {"date": "2025-09-01", "close": 0.095, "volume": 168777.0}, {"date": "2025-09-02", "close": 0.095, "volume": 23367.0}, {"date": "2025-09-03", "close": 0.09, "volume": 107107.0}, {"date": "2025-09-04", "close": 0.084, "volume": 286858.0}, {"date": "2025-09-05", "close": 0.086, "volume": 184124.0}, {"date": "2025-09-08", "close": 0.09, "volume": 35539.0}, {"date": "2025-09-09", "close": 0.105, "volume": 406219.0}, {"date": "2025-09-10", "close": 0.105, "volume": 244458.0}, {"date": "2025-09-11", "close": 0.099, "volume": 26161.0}, {"date": "2025-09-12", "close": 0.1, "volume": 103461.0}, {"date": "2025-09-15", "close": 0.087, "volume": 18763.0}, {"date": "2025-09-16", "close": 0.096, "volume": 175551.0}, {"date": "2025-09-17", "close": 0.089, "volume": 67053.0}, {"date": "2025-09-18", "close": 0.089, "volume": 9459.0}, {"date": "2025-09-19", "close": 0.088, "volume": 66318.0}, {"date": "2025-09-24", "close": 0.09, "volume": 15000.0}, {"date": "2025-09-25", "close": 0.083, "volume": 108011.0}, {"date": "2025-09-26", "close": 0.084, "volume": 101008.0}, {"date": "2025-09-29", "close": 0.088, "volume": 145534.0}, {"date": "2025-09-30", "close": 0.085, "volume": 122214.0}, {"date": "2025-10-01", "close": 0.086, "volume": 266281.0}, {"date": "2025-10-02", "close": 0.08, "volume": 1529426.0}, {"date": "2025-10-03", "close": 0.082, "volume": 23707.0}, {"date": "2025-10-06", "close": 0.083, "volume": 100000.0}, {"date": "2025-10-07", "close": 0.089, "volume": 378844.0}, {"date": "2025-10-09", "close": 0.09, "volume": 10720.0}, {"date": "2025-10-10", "close": 0.09, "volume": 557.0}, {"date": "2025-10-13", "close": 0.08, "volume": 353420.0}, {"date": "2025-10-14", "close": 0.083, "volume": 35500.0}, {"date": "2025-10-15", "close": 0.093, "volume": 1307952.0}, {"date": "2025-10-16", "close": 0.091, "volume": 367446.0}, {"date": "2025-10-17", "close": 0.087, "volume": 265910.0}, {"date": "2025-10-20", "close": 0.088, "volume": 24053.0}, {"date": "2025-10-21", "close": 0.089, "volume": 24.0}, {"date": "2025-10-22", "close": 0.088, "volume": 500.0}, {"date": "2025-10-23", "close": 0.084, "volume": 200000.0}, {"date": "2025-10-24", "close": 0.083, "volume": 137646.0}, {"date": "2025-10-27", "close": 0.092, "volume": 116107.0}, {"date": "2025-10-28", "close": 0.081, "volume": 1136097.0}, {"date": "2025-10-29", "close": 0.079, "volume": 154543.0}, {"date": "2025-10-30", "close": 0.0785, "volume": 38551.0}, {"date": "2025-10-31", "close": 0.077, "volume": 10707.0}, {"date": "2025-11-03", "close": 0.079, "volume": 75270.0}, {"date": "2025-11-04", "close": 0.077, "volume": 78540.0}, {"date": "2025-11-05", "close": 0.07, "volume": 285027.0}, {"date": "2025-11-06", "close": 0.07, "volume": 267569.0}, {"date": "2025-11-07", "close": 0.083, "volume": 628011.0}, {"date": "2025-11-10", "close": 0.1, "volume": 371389.0}, {"date": "2025-11-11", "close": 0.095, "volume": 319614.0}, {"date": "2025-11-12", "close": 0.095, "volume": 607520.0}, {"date": "2025-11-14", "close": 0.09, "volume": 258218.0}, {"date": "2025-11-17", "close": 0.091, "volume": 4442.0}, {"date": "2025-11-18", "close": 0.09, "volume": 316468.0}, {"date": "2025-11-20", "close": 0.088, "volume": 10057.0}, {"date": "2025-11-21", "close": 0.089, "volume": 18404.0}, {"date": "2025-11-24", "close": 0.084, "volume": 624064.0}, {"date": "2025-11-26", "close": 0.088, "volume": 259341.0}, {"date": "2025-11-27", "close": 0.089, "volume": 330145.0}, {"date": "2025-11-28", "close": 0.09, "volume": 100000.0}, {"date": "2025-12-03", "close": 0.085, "volume": 718062.0}, {"date": "2025-12-05", "close": 0.088, "volume": 91242.0}, {"date": "2025-12-08", "close": 0.088, "volume": 60000.0}, {"date": "2025-12-10", "close": 0.086, "volume": 323965.0}, {"date": "2025-12-12", "close": 0.087, "volume": 250000.0}, {"date": "2025-12-15", "close": 0.084, "volume": 40929.0}, {"date": "2025-12-16", "close": 0.085, "volume": 11839.0}, {"date": "2025-12-18", "close": 0.082, "volume": 1492815.0}, {"date": "2025-12-19", "close": 0.081, "volume": 198229.0}, {"date": "2025-12-22", "close": 0.085, "volume": 23900.0}, {"date": "2025-12-23", "close": 0.083, "volume": 234525.0}, {"date": "2025-12-24", "close": 0.085, "volume": 5132.0}, {"date": "2025-12-29", "close": 0.085, "volume": 100000.0}, {"date": "2025-12-30", "close": 0.085, "volume": 231.0}, {"date": "2025-12-31", "close": 0.08, "volume": 24410.0}, {"date": "2026-01-02", "close": 0.077, "volume": 43509.0}, {"date": "2026-01-05", "close": 0.077, "volume": 40998.0}, {"date": "2026-01-07", "close": 0.076, "volume": 49999.0}, {"date": "2026-01-09", "close": 0.09, "volume": 273331.0}, {"date": "2026-01-12", "close": 0.091, "volume": 217254.0}, {"date": "2026-01-16", "close": 0.085, "volume": 350000.0}, {"date": "2026-01-19", "close": 0.084, "volume": 6000.0}, {"date": "2026-01-20", "close": 0.084, "volume": 7010.0}, {"date": "2026-01-21", "close": 0.084, "volume": 1169.0}, {"date": "2026-01-22", "close": 0.081, "volume": 15000.0}, {"date": "2026-01-23", "close": 0.078, "volume": 458304.0}, {"date": "2026-01-27", "close": 0.078, "volume": 171403.0}, {"date": "2026-01-28", "close": 0.071, "volume": 89168.0}, {"date": "2026-01-29", "close": 0.065, "volume": 417210.0}, {"date": "2026-01-30", "close": 0.077, "volume": 13417.0}, {"date": "2026-02-02", "close": 0.077, "volume": 45000.0}, {"date": "2026-02-03", "close": 0.072, "volume": 18290.0}, {"date": "2026-02-04", "close": 0.076, "volume": 34887.0}, {"date": "2026-02-10", "close": 0.083, "volume": 255381.0}, {"date": "2026-02-11", "close": 0.084, "volume": 6500.0}, {"date": "2026-02-12", "close": 0.086, "volume": 498651.0}, {"date": "2026-02-13", "close": 0.086, "volume": 18095.0}, {"date": "2026-02-18", "close": 0.084, "volume": 11000.0}, {"date": "2026-02-19", "close": 0.08, "volume": 12193.0}, {"date": "2026-02-23", "close": 0.08, "volume": 194617.0}, {"date": "2026-02-25", "close": 0.081, "volume": 120000.0}, {"date": "2026-02-26", "close": 0.081, "volume": 207074.0}, {"date": "2026-02-27", "close": 0.081, "volume": 91807.0}, {"date": "2026-03-02", "close": 0.08, "volume": 72171.0}, {"date": "2026-03-05", "close": 0.08, "volume": 37500.0}, {"date": "2026-03-06", "close": 0.08, "volume": 62500.0}, {"date": "2026-03-09", "close": 0.07, "volume": 855912.0}, {"date": "2026-03-12", "close": 0.075, "volume": 247382.0}, {"date": "2026-03-13", "close": 0.074, "volume": 48390.0}, {"date": "2026-03-16", "close": 0.069, "volume": 228564.0}, {"date": "2026-03-17", "close": 0.068, "volume": 255987.0}, {"date": "2026-03-18", "close": 0.064, "volume": 30000.0}, {"date": "2026-03-19", "close": 0.06, "volume": 135437.0}, {"date": "2026-03-20", "close": 0.06, "volume": 202749.0}, {"date": "2026-03-23", "close": 0.056, "volume": 58800.0}, {"date": "2026-03-24", "close": 0.056, "volume": 25000.0}, {"date": "2026-03-26", "close": 0.058, "volume": 299417.0}, {"date": "2026-03-30", "close": 0.057, "volume": 14000.0}, {"date": "2026-04-01", "close": 0.057, "volume": 1754.0}, {"date": "2026-04-07", "close": 0.057, "volume": 35000.0}, {"date": "2026-04-08", "close": 0.057, "volume": 17494.0}, {"date": "2026-04-09", "close": 0.057, "volume": 273473.0}, {"date": "2026-04-10", "close": 0.061, "volume": 169170.0}, {"date": "2026-04-13", "close": 0.062, "volume": 379971.0}, {"date": "2026-04-14", "close": 0.064, "volume": 634943.0}, {"date": "2026-04-16", "close": 0.06, "volume": 45711.0}, {"date": "2026-04-17", "close": 0.059, "volume": 153620.0}, {"date": "2026-04-22", "close": 0.064, "volume": 211866.0}, {"date": "2026-04-27", "close": 0.06, "volume": 8350.0}, {"date": "2026-04-30", "close": 0.064, "volume": 31250.0}, {"date": "2026-05-05", "close": 0.06, "volume": 90049.0}, {"date": "2026-05-06", "close": 0.055, "volume": 10000.0}, {"date": "2026-05-07", "close": 0.055, "volume": 279580.0}, {"date": "2026-05-11", "close": 0.058, "volume": 250000.0}, {"date": "2026-05-12", "close": 0.064, "volume": 107598.0}, {"date": "2026-05-13", "close": 0.062, "volume": 50000.0}, {"date": "2026-05-20", "close": 0.064, "volume": 150000.0}, {"date": "2026-05-22", "close": 0.053, "volume": 5000.0}, {"date": "2026-05-25", "close": 0.05, "volume": 4453.0}, {"date": "2026-05-28", "close": 0.056, "volume": 35079.0}, {"date": "2026-06-03", "close": 0.052, "volume": 11043.0}, {"date": "2026-06-09", "close": 0.059, "volume": 250000.0}, {"date": "2026-06-11", "close": 0.048, "volume": 40000.0}, {"date": "2026-06-15", "close": 0.05, "volume": 99391.0}, {"date": "2026-06-16", "close": 0.052, "volume": 102047.0}, {"date": "2026-06-17", "close": 0.055, "volume": 628.0}, {"date": "2026-06-24", "close": 0.048, "volume": 10000.0}, {"date": "2026-06-26", "close": 0.043, "volume": 40000.0}, {"date": "2026-06-29", "close": 0.042, "volume": 70000.0}, {"date": "2026-07-06", "close": 0.051, "volume": 270000.0}, {"date": "2026-07-09", "close": 0.049, "volume": 10000.0}, {"date": "2026-07-10", "close": 0.058, "volume": 127359.0}, {"date": "2026-07-13", "close": 0.055, "volume": 158787.0}, {"date": "2026-07-14", "close": 0.063, "volume": 406876.0}, {"date": "2026-07-15", "close": 0.063, "volume": 31627.0}, {"date": "2026-07-17", "close": 0.064, "volume": 8358.0}, {"date": "2026-07-24", "close": 0.07, "volume": 105931.0}, {"date": "2026-07-27", "close": 0.074, "volume": 120000.0}, {"date": "2026-08-03", "close": 0.074, "volume": 210000.0}, {"date": "2026-08-05", "close": 0.073, "volume": 230274.0}, {"date": "2026-08-06", "close": 0.068, "volume": 50000.0}, {"date": "2026-08-07", "close": 0.062, "volume": 93029.0}], "refreshing": true}