{"ticker": "OZZ", "overview": {"name": "OZZ Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "OZZ", "has_prices": true, "as_of": "2026-09-04", "last": 0.031, "prev_close": 0.033, "change": -0.0020000000000000018, "change_pct": -0.060606060606060656, "session_volume": 799716.0, "vwap_5": 0.032173138241596275, "vwap_20": 0.03773580242028917, "vwap_60": 0.04143439277561451, "vwap_250": 0.06306413473822418, "high_52w": 0.04, "low_52w": 0.031, "avg_volume_20": 671944.5, "sessions": 400, "market_cap": {"value": 7957240.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03133714", "src": "ASX", "ticker": "OZZ", "cik": "", "company": "OZZ Resources Limited", "company_raw": "OZZ Resources Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A whale crosses a substantial-holding line in OZZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03133714", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91672}, {"id": "ASX-03122251", "src": "ASX", "ticker": "OZZ", "cik": "", "company": "OZZ Resources Limited", "company_raw": "OZZ Resources Limited", "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 OZZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122251", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}, {"id": "ASX-03122249", "src": "ASX", "ticker": "OZZ", "cik": "", "company": "OZZ Resources Limited", "company_raw": "OZZ Resources Limited", "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 OZZ", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122249", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129112}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-08-31", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03129655-6A1341443", "needs_ocr": 1}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "OZZ", "effective": "", "evidence": "OZZ appeared in the ASX universe as OZZ Resources Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.877682"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-23", "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/2924-03152521-6A1351041"}, {"date": "2026-10-19", "form": "Letter To Shareholders", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150052-6A1349936"}, {"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/2924-03150051-6A1349935"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140150-6A1345814"}, {"date": "2026-09-25", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03140149-6A1345812"}], "performance": {"ticker": "OZZ", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-05", "close": 0.143686785, "volume": 4704250.0}, {"date": "2021-07-06", "close": 0.14804093, "volume": 1526532.0}, {"date": "2021-07-07", "close": 0.14804093, "volume": 334277.0}, {"date": "2021-07-08", "close": 0.14804093, "volume": 85723.0}, {"date": "2021-07-09", "close": 0.14804093, "volume": 333231.0}, {"date": "2021-07-12", "close": 0.143686785, "volume": 1103087.0}, {"date": "2021-07-13", "close": 0.134978495, "volume": 218134.0}, {"date": "2021-07-14", "close": 0.134978495, "volume": 40192.0}, {"date": "2021-07-15", "close": 0.134978495, "volume": 185127.0}, {"date": "2021-07-16", "close": 0.134978495, "volume": 201418.0}, {"date": "2021-07-19", "close": 0.13933264, "volume": 210719.0}, {"date": "2021-07-20", "close": 0.13062435, "volume": 886684.0}, {"date": "2021-07-21", "close": 0.12191606, "volume": 310952.0}, {"date": "2021-07-22", "close": 0.13062435, "volume": 164927.0}, {"date": "2021-07-23", "close": 0.161103365, "volume": 1577487.0}, {"date": "2021-07-26", "close": 0.152395075, "volume": 229635.0}, {"date": "2021-07-27", "close": 0.143686785, "volume": 1249459.0}, {"date": "2021-07-29", "close": 0.134978495, "volume": 16651.0}, {"date": "2021-07-30", "close": 0.13933264, "volume": 122566.0}, {"date": "2021-08-02", "close": 0.13933264, "volume": 173491.0}, {"date": "2021-08-03", "close": 0.13933264, "volume": 113271.0}, {"date": "2021-08-04", "close": 0.13933264, "volume": 5136.0}, {"date": "2021-08-05", "close": 0.13933264, "volume": 86851.0}, {"date": "2021-08-09", "close": 0.134978495, "volume": 281686.0}, {"date": "2021-08-10", "close": 0.13062435, "volume": 364053.0}, {"date": "2021-08-11", "close": 0.134978495, "volume": 36492.0}, {"date": "2021-08-12", "close": 0.134978495, "volume": 26614.0}, {"date": "2021-08-13", "close": 0.13933264, "volume": 65400.0}, {"date": "2021-08-16", "close": 0.13933264, "volume": 77336.0}, {"date": "2021-08-17", "close": 0.13933264, "volume": 5073.0}, {"date": "2021-08-18", "close": 0.13062435, "volume": 234901.0}, {"date": "2021-08-19", "close": 0.12191606, "volume": 670648.0}, {"date": "2021-08-20", "close": 0.12191606, "volume": 126316.0}, {"date": "2021-08-23", "close": 0.126270205, "volume": 43406.0}, {"date": "2021-08-24", "close": 0.126270205, "volume": 34450.0}, {"date": "2021-08-25", "close": 0.12191606, "volume": 231213.0}, {"date": "2021-08-27", "close": 0.12191606, "volume": 319321.0}, {"date": "2021-08-30", "close": 0.12191606, "volume": 22967.0}, {"date": "2021-08-31", "close": 0.134978495, "volume": 301423.0}, {"date": "2021-09-01", "close": 0.13062435, "volume": 103736.0}, {"date": "2021-09-02", "close": 0.13933264, "volume": 190954.0}, {"date": "2021-09-03", "close": 0.134978495, "volume": 182846.0}, {"date": "2021-09-06", "close": 0.134978495, "volume": 233128.0}, {"date": "2021-09-07", "close": 0.15674922, "volume": 609750.0}, {"date": "2021-09-08", "close": 0.15674922, "volume": 551091.0}, {"date": "2021-09-09", "close": 0.169811655, "volume": 1245611.0}, {"date": "2021-09-10", "close": 0.18287409, "volume": 3935254.0}, {"date": "2021-09-13", "close": 0.1741658, "volume": 7388042.0}, {"date": "2021-09-14", "close": 0.15674922, "volume": 803002.0}, {"date": "2021-09-15", "close": 0.16545751, "volume": 812742.0}, {"date": "2021-09-16", "close": 0.169811655, "volume": 426859.0}, {"date": "2021-09-17", "close": 0.161103365, "volume": 440940.0}, {"date": "2021-09-20", "close": 0.15674922, "volume": 326423.0}, {"date": "2021-09-21", "close": 0.161103365, "volume": 299496.0}, {"date": "2021-09-22", "close": 0.161103365, "volume": 293709.0}, {"date": "2021-09-23", "close": 0.161103365, "volume": 139635.0}, {"date": "2021-09-24", "close": 0.187228235, "volume": 1220942.0}, {"date": "2021-09-27", "close": 0.1741658, "volume": 441247.0}, {"date": "2021-09-28", "close": 0.16545751, "volume": 273937.0}, {"date": "2021-09-29", "close": 0.16545751, "volume": 229314.0}, {"date": "2021-09-30", "close": 0.152395075, "volume": 331983.0}, {"date": "2021-10-01", "close": 0.161103365, "volume": 116073.0}, {"date": "2021-10-04", "close": 0.14804093, "volume": 17634.0}, {"date": "2021-10-05", "close": 0.15674922, "volume": 110102.0}, {"date": "2021-10-06", "close": 0.15674922, "volume": 1213486.0}, {"date": "2021-10-07", "close": 0.14804093, "volume": 371166.0}, {"date": "2021-10-08", "close": 0.143686785, "volume": 98763.0}, {"date": "2021-10-11", "close": 0.143686785, "volume": 69203.0}, {"date": "2021-10-12", "close": 0.13933264, "volume": 452197.0}, {"date": "2021-10-13", "close": 0.134978495, "volume": 156613.0}, {"date": "2021-10-14", "close": 0.14804093, "volume": 33712.0}, {"date": "2021-10-15", "close": 0.14804093, "volume": 75824.0}, {"date": "2021-10-18", "close": 0.13933264, "volume": 49292.0}, {"date": "2021-10-19", "close": 0.13933264, "volume": 40159.0}, {"date": "2021-10-20", "close": 0.13933264, "volume": 215937.0}, {"date": "2021-10-21", "close": 0.134978495, "volume": 251800.0}, {"date": "2021-10-22", "close": 0.134978495, "volume": 24156.0}, {"date": "2021-10-25", "close": 0.13933264, "volume": 134098.0}, {"date": "2021-10-26", "close": 0.134978495, "volume": 338494.0}, {"date": "2021-10-27", "close": 0.13933264, "volume": 171880.0}, {"date": "2021-10-28", "close": 0.13933264, "volume": 14572.0}, {"date": "2021-10-29", "close": 0.134978495, "volume": 5463.0}, {"date": "2021-11-01", "close": 0.13933264, "volume": 5948.0}, {"date": "2021-11-02", "close": 0.134978495, "volume": 37043.0}, {"date": "2021-11-03", "close": 0.134978495, "volume": 72751.0}, {"date": "2021-11-04", "close": 0.143686785, "volume": 183627.0}, {"date": "2021-11-05", "close": 0.143686785, "volume": 54026.0}, {"date": "2021-11-08", "close": 0.13933264, "volume": 135263.0}, {"date": "2021-11-09", "close": 0.13933264, "volume": 179055.0}, {"date": "2021-11-10", "close": 0.13933264, "volume": 86125.0}, {"date": "2021-11-11", "close": 0.14804093, "volume": 140947.0}, {"date": "2021-11-12", "close": 0.13933264, "volume": 89624.0}, {"date": "2021-11-15", "close": 0.134978495, "volume": 61956.0}, {"date": "2021-11-16", "close": 0.134978495, "volume": 3499.0}, {"date": "2021-11-17", "close": 0.134978495, "volume": 254096.0}, {"date": "2021-11-18", "close": 0.13933264, "volume": 261921.0}, {"date": "2021-11-19", "close": 0.13062435, "volume": 436765.0}, {"date": "2021-11-22", "close": 0.126270205, "volume": 603921.0}, {"date": "2021-11-23", "close": 0.117561915, "volume": 436366.0}, {"date": "2021-11-24", "close": 0.11320777, "volume": 100372.0}, {"date": "2021-11-25", "close": 0.12191606, "volume": 80078.0}, {"date": "2021-11-26", "close": 0.11320777, "volume": 333886.0}, {"date": "2021-11-29", "close": 0.108853625, "volume": 41119.0}, {"date": "2021-12-02", "close": 0.11320777, "volume": 43750.0}, {"date": "2021-12-06", "close": 0.11320777, "volume": 30145.0}, {"date": "2021-12-07", "close": 0.108853625, "volume": 589.0}, {"date": "2021-12-08", "close": 0.11320777, "volume": 20236.0}, {"date": "2021-12-09", "close": 0.108853625, "volume": 77518.0}, {"date": "2021-12-10", "close": 0.108853625, "volume": 2054.0}, {"date": "2021-12-13", "close": 0.108853625, "volume": 10335.0}, {"date": "2021-12-14", "close": 0.10449948, "volume": 26467.0}, {"date": "2021-12-15", "close": 0.100145335, "volume": 102144.0}, {"date": "2021-12-16", "close": 0.108853625, "volume": 40235.0}, {"date": "2021-12-17", "close": 0.10449948, "volume": 35816.0}, {"date": "2021-12-20", "close": 0.10449948, "volume": 119165.0}, {"date": "2021-12-22", "close": 0.100145335, "volume": 27416.0}, {"date": "2021-12-23", "close": 0.10449948, "volume": 84616.0}, {"date": "2021-12-30", "close": 0.11320777, "volume": 57417.0}, {"date": "2021-12-31", "close": 0.11320777, "volume": 9187.0}, {"date": "2022-01-04", "close": 0.1110306975, "volume": 279329.0}, {"date": "2022-01-05", "close": 0.100145335, "volume": 35033.0}, {"date": "2022-01-06", "close": 0.10449948, "volume": 4593.0}, {"date": "2022-01-07", "close": 0.100145335, "volume": 20096.0}, {"date": "2022-01-10", "close": 0.108853625, "volume": 873.0}, {"date": "2022-01-13", "close": 0.11320777, "volume": 101997.0}, {"date": "2022-01-17", "close": 0.12191606, "volume": 123815.0}, {"date": "2022-01-18", "close": 0.117561915, "volume": 32967.0}, {"date": "2022-01-19", "close": 0.108853625, "volume": 57568.0}, {"date": "2022-01-20", "close": 0.11320777, "volume": 202779.0}, {"date": "2022-01-21", "close": 0.11320777, "volume": 185217.0}, {"date": "2022-01-24", "close": 0.10449948, "volume": 15732.0}, {"date": "2022-01-25", "close": 0.108853625, "volume": 15431.0}, {"date": "2022-01-27", "close": 0.10449948, "volume": 55430.0}, {"date": "2022-01-28", "close": 0.100145335, "volume": 10516.0}, {"date": "2022-01-31", "close": 0.100145335, "volume": 5167.0}, {"date": "2022-02-01", "close": 0.108853625, "volume": 48674.0}, {"date": "2022-02-08", "close": 0.100145335, "volume": 28019.0}, {"date": "2022-02-14", "close": 0.100145335, "volume": 667749.0}, {"date": "2022-02-15", "close": 0.09579119, "volume": 127310.0}, {"date": "2022-02-16", "close": 0.09579119, "volume": 198432.0}, {"date": "2022-02-21", "close": 0.09579119, "volume": 13780.0}, {"date": "2022-02-22", "close": 0.0870829, "volume": 258310.0}, {"date": "2022-02-23", "close": 0.0870829, "volume": 39323.0}, {"date": "2022-02-24", "close": 0.07837461, "volume": 566294.0}, {"date": "2022-02-25", "close": 0.074020465, "volume": 478120.0}, {"date": "2022-03-03", "close": 0.074891294, "volume": 17372.0}, {"date": "2022-03-04", "close": 0.080116268, "volume": 11483.0}, {"date": "2022-03-07", "close": 0.09579119, "volume": 11286.0}, {"date": "2022-03-08", "close": 0.0870829, "volume": 357977.0}, {"date": "2022-03-09", "close": 0.085341242, "volume": 199080.0}, {"date": "2022-03-10", "close": 0.085341242, "volume": 88041.0}, {"date": "2022-03-11", "close": 0.085341242, "volume": 3825.0}, {"date": "2022-03-14", "close": 0.09579119, "volume": 35493.0}, {"date": "2022-03-16", "close": 0.09579119, "volume": 25503.0}, {"date": "2022-03-17", "close": 0.09579119, "volume": 34450.0}, {"date": "2022-03-18", "close": 0.091437045, "volume": 35598.0}, {"date": "2022-03-21", "close": 0.091437045, "volume": 104428.0}, {"date": "2022-03-24", "close": 0.091437045, "volume": 19182.0}, {"date": "2022-03-25", "close": 0.082728755, "volume": 208856.0}, {"date": "2022-03-28", "close": 0.080116268, "volume": 37895.0}, {"date": "2022-03-29", "close": 0.07837461, "volume": 296298.0}, {"date": "2022-03-30", "close": 0.080116268, "volume": 80383.0}, {"date": "2022-03-31", "close": 0.080116268, "volume": 27531.0}, {"date": "2022-04-01", "close": 0.080987097, "volume": 17225.0}, {"date": "2022-04-04", "close": 0.083599584, "volume": 48098.0}, {"date": "2022-04-05", "close": 0.080987097, "volume": 26986.0}, {"date": "2022-04-06", "close": 0.0870829, "volume": 91065.0}, {"date": "2022-04-11", "close": 0.09579119, "volume": 614975.0}, {"date": "2022-04-12", "close": 0.091437045, "volume": 57417.0}, {"date": "2022-04-13", "close": 0.100145335, "volume": 124619.0}, {"date": "2022-04-14", "close": 0.09579119, "volume": 37895.0}, {"date": "2022-04-19", "close": 0.100145335, "volume": 96531.0}, {"date": "2022-04-20", "close": 0.091437045, "volume": 55145.0}, {"date": "2022-04-21", "close": 0.091437045, "volume": 530133.0}, {"date": "2022-04-26", "close": 0.091437045, "volume": 63227.0}, {"date": "2022-04-27", "close": 0.091437045, "volume": 126505.0}, {"date": "2022-04-28", "close": 0.091437045, "volume": 41489.0}, {"date": "2022-04-29", "close": 0.091437045, "volume": 4387.0}, {"date": "2022-05-02", "close": 0.091437045, "volume": 32029.0}, {"date": "2022-05-03", "close": 0.091437045, "volume": 21244.0}, {"date": "2022-05-04", "close": 0.091437045, "volume": 195542.0}, {"date": "2022-05-05", "close": 0.091437045, "volume": 70276.0}, {"date": "2022-05-06", "close": 0.0892599725, "volume": 126316.0}, {"date": "2022-05-09", "close": 0.091437045, "volume": 109091.0}, {"date": "2022-05-10", "close": 0.084470413, "volume": 190858.0}, {"date": "2022-05-11", "close": 0.084470413, "volume": 31897.0}, {"date": "2022-05-12", "close": 0.085341242, "volume": 114851.0}, {"date": "2022-05-16", "close": 0.091437045, "volume": 72638.0}, {"date": "2022-05-17", "close": 0.0870829, "volume": 5742.0}, {"date": "2022-05-18", "close": 0.0870829, "volume": 58839.0}, {"date": "2022-05-23", "close": 0.0870829, "volume": 50252.0}, {"date": "2022-05-24", "close": 0.086212071, "volume": 43200.0}, {"date": "2022-05-25", "close": 0.086212071, "volume": 114833.0}, {"date": "2022-05-26", "close": 0.082728755, "volume": 22967.0}, {"date": "2022-05-27", "close": 0.0870829, "volume": 21941.0}, {"date": "2022-05-30", "close": 0.100145335, "volume": 30478.0}, {"date": "2022-05-31", "close": 0.11320777, "volume": 3680780.0}, {"date": "2022-06-01", "close": 0.117561915, "volume": 347483.0}, {"date": "2022-06-03", "close": 0.10449948, "volume": 59540.0}, {"date": "2022-06-06", "close": 0.10449948, "volume": 40192.0}, {"date": "2022-06-07", "close": 0.10449948, "volume": 21474.0}, {"date": "2022-06-08", "close": 0.100145335, "volume": 140060.0}, {"date": "2022-06-09", "close": 0.091437045, "volume": 131195.0}, {"date": "2022-06-10", "close": 0.091437045, "volume": 2297.0}, {"date": "2022-06-14", "close": 0.075762123, "volume": 115551.0}, {"date": "2022-06-15", "close": 0.085341242, "volume": 216674.0}, {"date": "2022-06-17", "close": 0.079245439, "volume": 150136.0}, {"date": "2022-06-23", "close": 0.07837461, "volume": 57417.0}, {"date": "2022-06-24", "close": 0.07837461, "volume": 141888.0}, {"date": "2022-06-27", "close": 0.091437045, "volume": 68326.0}, {"date": "2022-06-28", "close": 0.091437045, "volume": 80957.0}, {"date": "2022-06-30", "close": 0.07837461, "volume": 288231.0}, {"date": "2022-07-01", "close": 0.080987097, "volume": 188440.0}, {"date": "2022-07-05", "close": 0.077503781, "volume": 114833.0}, {"date": "2022-07-29", "close": 0.09579119, "volume": 137800.0}, {"date": "2022-08-01", "close": 0.09579119, "volume": 137800.0}, {"date": "2022-08-03", "close": 0.0870829, "volume": 22967.0}, {"date": "2022-08-09", "close": 0.086212071, "volume": 332808.0}, {"date": "2022-08-10", "close": 0.07837461, "volume": 664654.0}, {"date": "2022-08-11", "close": 0.07837461, "volume": 197348.0}, {"date": "2022-08-18", "close": 0.079245439, "volume": 10335.0}, {"date": "2022-08-19", "close": 0.07837461, "volume": 1905.0}, {"date": "2022-08-22", "close": 0.079245439, "volume": 11483.0}, {"date": "2022-08-23", "close": 0.079245439, "volume": 23518.0}, {"date": "2022-08-25", "close": 0.076632952, "volume": 192665.0}, {"date": "2022-08-29", "close": 0.074020465, "volume": 322449.0}, {"date": "2022-09-02", "close": 0.072278807, "volume": 5927.0}, {"date": "2022-09-05", "close": 0.074020465, "volume": 22967.0}, {"date": "2022-09-06", "close": 0.075762123, "volume": 22967.0}, {"date": "2022-09-07", "close": 0.075762123, "volume": 28708.0}, {"date": "2022-09-08", "close": 0.075762123, "volume": 28708.0}, {"date": "2022-09-09", "close": 0.075762123, "volume": 143541.0}, {"date": "2022-09-12", "close": 0.074020465, "volume": 101270.0}, {"date": "2022-09-13", "close": 0.07837461, "volume": 528034.0}, {"date": "2022-09-14", "close": 0.082728755, "volume": 16001.0}, {"date": "2022-09-19", "close": 0.075762123, "volume": 214721.0}, {"date": "2022-09-20", "close": 0.07837461, "volume": 121338.0}, {"date": "2022-09-23", "close": 0.07837461, "volume": 229666.0}, {"date": "2022-09-26", "close": 0.075762123, "volume": 139995.0}, {"date": "2022-09-27", "close": 0.073149636, "volume": 41914.0}, {"date": "2022-09-29", "close": 0.07837461, "volume": 183733.0}, {"date": "2022-09-30", "close": 0.074020465, "volume": 4592.0}, {"date": "2022-10-03", "close": 0.07837461, "volume": 166232.0}, {"date": "2022-10-11", "close": 0.07837461, "volume": 6431.0}, {"date": "2022-10-13", "close": 0.07837461, "volume": 28138.0}, {"date": "2022-10-14", "close": 0.080116268, "volume": 98685.0}, {"date": "2022-10-18", "close": 0.07837461, "volume": 103078.0}, {"date": "2022-10-19", "close": 0.07837461, "volume": 327630.0}, {"date": "2022-10-20", "close": 0.06966632, "volume": 518444.0}, {"date": "2022-10-21", "close": 0.06966632, "volume": 149205.0}, {"date": "2022-10-24", "close": 0.073149636, "volume": 114923.0}, {"date": "2022-10-25", "close": 0.067053833, "volume": 114833.0}, {"date": "2022-10-27", "close": 0.072278807, "volume": 64171.0}, {"date": "2022-10-28", "close": 0.072278807, "volume": 60713.0}, {"date": "2022-11-01", "close": 0.067053833, "volume": 390433.0}, {"date": "2022-11-02", "close": 0.06966632, "volume": 4101.0}, {"date": "2022-11-03", "close": 0.06966632, "volume": 3445.0}, {"date": "2022-11-04", "close": 0.06095803, "volume": 177021.0}, {"date": "2022-11-17", "close": 0.064441346, "volume": 8011.0}, {"date": "2022-11-22", "close": 0.066183004, "volume": 4831.0}, {"date": "2022-11-23", "close": 0.065312175, "volume": 3601.0}, {"date": "2022-11-24", "close": 0.065312175, "volume": 12632.0}, {"date": "2022-11-25", "close": 0.065312175, "volume": 7416.0}, {"date": "2022-12-01", "close": 0.065312175, "volume": 13919.0}, {"date": "2022-12-05", "close": 0.065312175, "volume": 51675.0}, {"date": "2022-12-07", "close": 0.067924662, "volume": 163029.0}, {"date": "2022-12-08", "close": 0.065312175, "volume": 57417.0}, {"date": "2022-12-12", "close": 0.064441346, "volume": 6048.0}, {"date": "2022-12-13", "close": 0.064441346, "volume": 28402.0}, {"date": "2022-12-14", "close": 0.061828859, "volume": 80926.0}, {"date": "2022-12-16", "close": 0.06095803, "volume": 140878.0}, {"date": "2022-12-22", "close": 0.053991398, "volume": 79159.0}, {"date": "2022-12-23", "close": 0.053991398, "volume": 574.0}, {"date": "2023-01-11", "close": 0.048828, "volume": 45972.0}, {"date": "2023-01-12", "close": 0.049767, "volume": 312026.0}, {"date": "2023-01-13", "close": 0.048828, "volume": 150509.0}, {"date": "2023-01-20", "close": 0.051645, "volume": 10650.0}, {"date": "2023-01-24", "close": 0.051645, "volume": 1.0}, {"date": "2023-01-27", "close": 0.0605655, "volume": 230353.0}, {"date": "2023-02-09", "close": 0.070425, "volume": 71843.0}, {"date": "2023-02-10", "close": 0.098595, "volume": 1803000.0}, {"date": "2023-02-13", "close": 0.0939, "volume": 523913.0}, {"date": "2023-02-14", "close": 0.086388, "volume": 413797.0}, {"date": "2023-02-16", "close": 0.079815, "volume": 18956.0}, {"date": "2023-02-17", "close": 0.072303, "volume": 305528.0}, {"date": "2023-02-22", "close": 0.074181, "volume": 13480.0}, {"date": "2023-02-23", "close": 0.061974, "volume": 1103978.0}, {"date": "2023-02-24", "close": 0.062913, "volume": 352522.0}, {"date": "2023-02-28", "close": 0.064791, "volume": 15266.0}, {"date": "2023-03-01", "close": 0.072303, "volume": 232052.0}, {"date": "2023-03-06", "close": 0.076059, "volume": 16881.0}, {"date": "2023-03-08", "close": 0.063852, "volume": 228144.0}, {"date": "2023-03-09", "close": 0.06573, "volume": 116.0}, {"date": "2023-03-10", "close": 0.063852, "volume": 176977.0}, {"date": "2023-03-13", "close": 0.070425, "volume": 26624.0}, {"date": "2023-03-14", "close": 0.064791, "volume": 166134.0}, {"date": "2023-03-15", "close": 0.064791, "volume": 139988.0}, {"date": "2023-03-16", "close": 0.064791, "volume": 47367.0}, {"date": "2023-03-20", "close": 0.064791, "volume": 74547.0}, {"date": "2023-03-21", "close": 0.06573, "volume": 20234.0}, {"date": "2023-03-23", "close": 0.063852, "volume": 53248.0}, {"date": "2023-03-24", "close": 0.061035, "volume": 85197.0}, {"date": "2023-03-31", "close": 0.058218, "volume": 53049.0}, {"date": "2023-04-13", "close": 0.060096, "volume": 53248.0}, {"date": "2023-04-14", "close": 0.06573, "volume": 66132.0}, {"date": "2023-04-17", "close": 0.060096, "volume": 107148.0}, {"date": "2023-04-26", "close": 0.061974, "volume": 230529.0}, {"date": "2023-04-28", "close": 0.063852, "volume": 2245.0}, {"date": "2023-05-01", "close": 0.054462, "volume": 408141.0}, {"date": "2023-05-03", "close": 0.053523, "volume": 1014517.0}, {"date": "2023-05-09", "close": 0.053523, "volume": 53248.0}, {"date": "2023-05-10", "close": 0.053523, "volume": 104311.0}, {"date": "2023-05-11", "close": 0.053523, "volume": 106496.0}, {"date": "2023-05-15", "close": 0.055401, "volume": 383661.0}, {"date": "2023-05-17", "close": 0.055401, "volume": 59904.0}, {"date": "2023-05-19", "close": 0.055401, "volume": 19169.0}, {"date": "2023-05-23", "close": 0.066669, "volume": 143767.0}, {"date": "2023-05-24", "close": 0.067608, "volume": 172845.0}, {"date": "2023-05-25", "close": 0.07512, "volume": 296572.0}, {"date": "2023-06-02", "close": 0.073242, "volume": 108091.0}, {"date": "2023-06-05", "close": 0.067608, "volume": 10650.0}, {"date": "2023-06-07", "close": 0.070425, "volume": 21299.0}, {"date": "2023-06-08", "close": 0.070425, "volume": 266241.0}, {"date": "2023-06-13", "close": 0.070425, "volume": 255591.0}, {"date": "2023-06-14", "close": 0.083571, "volume": 74659.0}, {"date": "2023-06-15", "close": 0.087327, "volume": 201393.0}, {"date": "2023-06-16", "close": 0.087327, "volume": 654350.0}, {"date": "2023-06-19", "close": 0.086388, "volume": 53478.0}, {"date": "2023-06-20", "close": 0.0939, "volume": 217743.0}, {"date": "2023-06-21", "close": 0.0939, "volume": 7175.0}, {"date": "2023-06-22", "close": 0.086388, "volume": 138445.0}, {"date": "2023-06-23", "close": 0.098595, "volume": 398390.0}, {"date": "2023-06-26", "close": 0.10329, "volume": 28366.0}, {"date": "2023-06-27", "close": 0.126765, "volume": 1789703.0}, {"date": "2023-06-28", "close": 0.117375, "volume": 530236.0}, {"date": "2023-06-29", "close": 0.126765, "volume": 647821.0}, {"date": "2023-06-30", "close": 0.11268, "volume": 85999.0}, {"date": "2023-07-03", "close": 0.12207, "volume": 94623.0}, {"date": "2023-07-04", "close": 0.10329, "volume": 58937.0}, {"date": "2023-07-05", "close": 0.107985, "volume": 126309.0}, {"date": "2023-07-06", "close": 0.10329, "volume": 439568.0}, {"date": "2023-07-07", "close": 0.0939, "volume": 111976.0}, {"date": "2023-07-10", "close": 0.0939, "volume": 53248.0}, {"date": "2023-07-11", "close": 0.0939, "volume": 115175.0}, {"date": "2023-07-12", "close": 0.0939, "volume": 53248.0}, {"date": "2023-07-13", "close": 0.10329, "volume": 54051.0}, {"date": "2023-07-17", "close": 0.0939, "volume": 26624.0}, {"date": "2023-07-19", "close": 0.08451, "volume": 273829.0}, {"date": "2023-07-20", "close": 0.08451, "volume": 95847.0}, {"date": "2023-07-21", "close": 0.088266, "volume": 90522.0}, {"date": "2023-07-24", "close": 0.088266, "volume": 26624.0}, {"date": "2023-07-25", "close": 0.091083, "volume": 25821.0}, {"date": "2023-07-26", "close": 0.089205, "volume": 329335.0}, {"date": "2023-07-27", "close": 0.079815, "volume": 266241.0}, {"date": "2023-07-28", "close": 0.083571, "volume": 53248.0}, {"date": "2023-07-31", "close": 0.079815, "volume": 53248.0}, {"date": "2023-08-02", "close": 0.070425, "volume": 391857.0}, {"date": "2023-08-03", "close": 0.072303, "volume": 27700.0}, {"date": "2023-08-04", "close": 0.070425, "volume": 28967.0}, {"date": "2023-08-07", "close": 0.07512, "volume": 43727.0}, {"date": "2023-08-09", "close": 0.082632, "volume": 18445.0}, {"date": "2023-08-10", "close": 0.076059, "volume": 139404.0}, {"date": "2023-08-14", "close": 0.079815, "volume": 27671.0}, {"date": "2023-08-15", "close": 0.083571, "volume": 39857.0}, {"date": "2023-08-18", "close": 0.083571, "volume": 1175.0}, {"date": "2023-08-21", "close": 0.076059, "volume": 34136.0}, {"date": "2023-08-24", "close": 0.076059, "volume": 18053.0}, {"date": "2023-08-25", "close": 0.070425, "volume": 159744.0}, {"date": "2023-08-28", "close": 0.063852, "volume": 37610.0}, {"date": "2023-08-29", "close": 0.063852, "volume": 122134.0}, {"date": "2023-09-04", "close": 0.066669, "volume": 1473.0}, {"date": "2023-09-05", "close": 0.058218, "volume": 409902.0}, {"date": "2023-09-13", "close": 0.061035, "volume": 93744.0}, {"date": "2023-09-14", "close": 0.061035, "volume": 48260.0}, {"date": "2023-09-21", "close": 0.070425, "volume": 269435.0}, {"date": "2023-09-22", "close": 0.066669, "volume": 159744.0}, {"date": "2023-09-25", "close": 0.06573, "volume": 540817.0}, {"date": "2023-09-27", "close": 0.06573, "volume": 53248.0}, {"date": "2023-09-28", "close": 0.068547, "volume": 9585.0}, {"date": "2023-10-03", "close": 0.059157, "volume": 266029.0}, {"date": "2023-10-04", "close": 0.055401, "volume": 201695.0}, {"date": "2023-10-05", "close": 0.058218, "volume": 21299.0}, {"date": "2023-10-13", "close": 0.058218, "volume": 10650.0}, {"date": "2023-10-17", "close": 0.055401, "volume": 182109.0}, {"date": "2023-10-24", "close": 0.051645, "volume": 53248.0}, {"date": "2023-11-01", "close": 0.059157, "volume": 42177.0}, {"date": "2023-11-02", "close": 0.051645, "volume": 144835.0}, {"date": "2023-11-03", "close": 0.059157, "volume": 506649.0}, {"date": "2023-11-06", "close": 0.061035, "volume": 106497.0}, {"date": "2023-11-07", "close": 0.061035, "volume": 53248.0}, {"date": "2023-11-08", "close": 0.060096, "volume": 391940.0}, {"date": "2023-11-09", "close": 0.060096, "volume": 8851.0}, {"date": "2023-11-10", "close": 0.059157, "volume": 89993.0}, {"date": "2023-11-15", "close": 0.06573, "volume": 1171485.0}, {"date": "2023-11-16", "close": 0.079815, "volume": 650900.0}, {"date": "2023-11-17", "close": 0.081693, "volume": 216324.0}, {"date": "2023-11-20", "close": 0.07512, "volume": 471745.0}, {"date": "2023-11-21", "close": 0.070425, "volume": 362809.0}, {"date": "2023-11-22", "close": 0.0718335, "volume": 3195.0}, {"date": "2023-11-23", "close": 0.083571, "volume": 870656.0}, {"date": "2023-11-24", "close": 0.083571, "volume": 475193.0}, {"date": "2023-11-27", "close": 0.089205, "volume": 639750.0}, {"date": "2023-11-28", "close": 0.085449, "volume": 676367.0}, {"date": "2023-11-29", "close": 0.08451, "volume": 186368.0}, {"date": "2023-12-04", "close": 0.08451, "volume": 444250.0}, {"date": "2023-12-05", "close": 0.08451, "volume": 212993.0}, {"date": "2023-12-06", "close": 0.078876, "volume": 585731.0}, {"date": "2023-12-07", "close": 0.082632, "volume": 13312.0}, {"date": "2023-12-08", "close": 0.07512, "volume": 452950.0}, {"date": "2023-12-11", "close": 0.07512, "volume": 72317.0}, {"date": "2023-12-13", "close": 0.069486, "volume": 532.0}, {"date": "2023-12-14", "close": 0.07512, "volume": 125258.0}, {"date": "2023-12-15", "close": 0.079815, "volume": 186866.0}, {"date": "2023-12-18", "close": 0.07512, "volume": 213768.0}, {"date": "2023-12-19", "close": 0.070425, "volume": 83906.0}, {"date": "2023-12-20", "close": 0.07512, "volume": 111821.0}, {"date": "2023-12-22", "close": 0.07512, "volume": 79339.0}, {"date": "2023-12-27", "close": 0.07512, "volume": 69223.0}, {"date": "2023-12-28", "close": 0.076059, "volume": 55302.0}, {"date": "2023-12-29", "close": 0.07512, "volume": 50868.0}, {"date": "2024-01-02", "close": 0.07512, "volume": 22630.0}, {"date": "2024-01-04", "close": 0.07512, "volume": 15974.0}, {"date": "2024-01-05", "close": 0.076998, "volume": 97781.0}, {"date": "2024-01-08", "close": 0.087327, "volume": 110403.0}, {"date": "2024-01-17", "close": 0.079815, "volume": 125151.0}, {"date": "2024-01-18", "close": 0.07512, "volume": 89043.0}, {"date": "2024-01-19", "close": 0.070425, "volume": 28222.0}, {"date": "2024-01-22", "close": 0.070425, "volume": 600.0}, {"date": "2024-01-23", "close": 0.061035, "volume": 83199.0}, {"date": "2024-01-24", "close": 0.061035, "volume": 110756.0}, {"date": "2024-01-25", "close": 0.061035, "volume": 24030.0}, {"date": "2024-01-29", "close": 0.061035, "volume": 5539.0}, {"date": "2024-01-31", "close": 0.069486, "volume": 676251.0}, {"date": "2024-02-01", "close": 0.07512, "volume": 2497253.0}, {"date": "2024-02-06", "close": 0.063852, "volume": 141640.0}, {"date": "2024-02-07", "close": 0.06573, "volume": 29819.0}, {"date": "2024-02-12", "close": 0.059157, "volume": 185951.0}, {"date": "2024-02-13", "close": 0.061974, "volume": 36209.0}, {"date": "2024-02-15", "close": 0.061974, "volume": 22428.0}, {"date": "2024-02-16", "close": 0.060096, "volume": 72210.0}, {"date": "2024-02-19", "close": 0.060096, "volume": 15776.0}, {"date": "2024-02-20", "close": 0.062913, "volume": 7987.0}, {"date": "2024-02-21", "close": 0.058218, "volume": 222578.0}, {"date": "2024-02-22", "close": 0.05634, "volume": 1469.0}, {"date": "2024-02-23", "close": 0.059157, "volume": 135250.0}, {"date": "2024-02-26", "close": 0.059157, "volume": 10650.0}, {"date": "2024-02-27", "close": 0.059157, "volume": 88556.0}, {"date": "2024-02-29", "close": 0.05634, "volume": 113951.0}, {"date": "2024-03-01", "close": 0.057279, "volume": 224133.0}, {"date": "2024-03-04", "close": 0.057279, "volume": 32971.0}, {"date": "2024-03-07", "close": 0.054462, "volume": 224545.0}, {"date": "2024-03-08", "close": 0.050706, "volume": 204301.0}, {"date": "2024-03-12", "close": 0.045072, "volume": 127796.0}, {"date": "2024-03-13", "close": 0.048828, "volume": 115016.0}, {"date": "2024-03-14", "close": 0.050706, "volume": 52530.0}, {"date": "2024-03-15", "close": 0.049767, "volume": 29803.0}, {"date": "2024-03-18", "close": 0.049767, "volume": 3753.0}, {"date": "2024-03-19", "close": 0.043194, "volume": 288147.0}, {"date": "2024-03-20", "close": 0.044133, "volume": 532481.0}, {"date": "2024-03-21", "close": 0.044133, "volume": 11574.0}, {"date": "2024-03-25", "close": 0.038499, "volume": 438355.0}, {"date": "2024-03-26", "close": 0.043194, "volume": 145383.0}, {"date": "2024-03-28", "close": 0.042255, "volume": 86093.0}, {"date": "2024-04-03", "close": 0.042255, "volume": 47557.0}, {"date": "2024-04-04", "close": 0.03756, "volume": 26623.0}, {"date": "2024-04-09", "close": 0.039438, "volume": 12791.0}, {"date": "2024-04-29", "close": 0.032865, "volume": 169674.0}, {"date": "2024-04-30", "close": 0.030987, "volume": 417097.0}, {"date": "2024-05-01", "close": 0.030048, "volume": 409.0}, {"date": "2024-05-02", "close": 0.02817, "volume": 69219.0}, {"date": "2024-05-03", "close": 0.025353, "volume": 124816.0}, {"date": "2024-05-06", "close": 0.029109, "volume": 47439.0}, {"date": "2024-05-07", "close": 0.039438, "volume": 271127.0}, {"date": "2024-05-08", "close": 0.04695, "volume": 3483815.0}, {"date": "2024-05-09", "close": 0.04695, "volume": 381698.0}, {"date": "2024-05-10", "close": 0.04695, "volume": 650260.0}, {"date": "2024-05-13", "close": 0.054462, "volume": 296671.0}, {"date": "2024-05-14", "close": 0.048828, "volume": 771923.0}, {"date": "2024-05-15", "close": 0.052584, "volume": 212165.0}, {"date": "2024-05-17", "close": 0.047889, "volume": 456128.0}, {"date": "2024-05-20", "close": 0.048828, "volume": 106496.0}, {"date": "2024-05-21", "close": 0.048828, "volume": 202448.0}, {"date": "2024-05-23", "close": 0.048828, "volume": 18927.0}, {"date": "2024-05-24", "close": 0.047889, "volume": 118307.0}, {"date": "2024-05-30", "close": 0.047889, "volume": 100639.0}, {"date": "2024-05-31", "close": 0.04695, "volume": 115462.0}, {"date": "2024-06-03", "close": 0.046011, "volume": 238283.0}, {"date": "2024-06-05", "close": 0.045072, "volume": 485810.0}, {"date": "2024-06-06", "close": 0.043194, "volume": 773678.0}, {"date": "2024-06-11", "close": 0.048828, "volume": 441389.0}, {"date": "2024-06-14", "close": 0.051645, "volume": 372453.0}, {"date": "2024-06-17", "close": 0.053523, "volume": 106496.0}, {"date": "2024-06-18", "close": 0.051645, "volume": 45591.0}, {"date": "2026-08-11", "close": 0.039, "volume": 3779671.0}, {"date": "2026-08-12", "close": 0.039, "volume": 947592.0}, {"date": "2026-08-13", "close": 0.035, "volume": 420639.0}, {"date": "2026-08-14", "close": 0.038, "volume": 375748.0}, {"date": "2026-08-17", "close": 0.04, "volume": 2050461.0}, {"date": "2026-08-18", "close": 0.036, "volume": 1242851.0}, {"date": "2026-08-19", "close": 0.038, "volume": 175000.0}, {"date": "2026-08-24", "close": 0.035, "volume": 55554.0}, {"date": "2026-08-25", "close": 0.035, "volume": 282792.0}, {"date": "2026-08-26", "close": 0.035, "volume": 43023.0}, {"date": "2026-08-27", "close": 0.035, "volume": 1468527.0}, {"date": "2026-08-28", "close": 0.036, "volume": 427864.0}, {"date": "2026-08-31", "close": 0.033, "volume": 126270.0}, {"date": "2026-09-01", "close": 0.033, "volume": 185000.0}, {"date": "2026-09-02", "close": 0.034, "volume": 239552.0}, {"date": "2026-09-03", "close": 0.033, "volume": 294090.0}, {"date": "2026-09-04", "close": 0.031, "volume": 799716.0}], "refreshing": true}