{"ticker": "RAU", "overview": {"name": "Resouro Strategic Metals INC", "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": "RAU", "has_prices": true, "as_of": "2026-09-07", "last": 0.28, "prev_close": 0.285, "change": -0.004999999999999949, "change_pct": -0.01754385964912263, "session_volume": 211.0, "vwap_5": 0.2729874148958119, "vwap_20": 0.3128589687821968, "vwap_60": 0.32355613639164743, "vwap_250": 0.2832989913252939, "high_52w": 0.4, "low_52w": 0.2, "avg_volume_20": 84829.8, "sessions": 400, "market_cap": {"value": 33042814.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150583", "src": "ASX", "ticker": "RAU", "cik": "", "company": "Resouro Strategic Metals INC", "company_raw": "Resouro Strategic Metals INC", "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 just moved their RAU stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150583", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35509}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Daniel Kuhl", "notice_type": "3X", "direct_shares": null, "indirect_shares": 3.0, "indirect_account": null, "pct": null, "notice_date": "2026-10-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146524-6A1348448", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Eager", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-13", "source_url": "https://www.marketindex.com.au/asx/rau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Chris Eager", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/rau", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Landry", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-29", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-06-25", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-06-22", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-06-19", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-06-03", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-04-09", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-03-18", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2026-02-10", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2025-10-27", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2025-01-13", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/rau", "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": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/rau", "needs_ocr": 0}], "directors": [{"name": "Chris Eager", "first_seen": "2024-12-18", "last_seen": "2025-05-13", "status": "current", "notices": 2}, {"name": "Daniel Kuhl", "first_seen": "2026-10-09", "last_seen": "2026-10-09", "status": "current", "notices": 1}, {"name": "A Landry", "first_seen": "2024-10-29", "last_seen": "2024-10-29", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-19", "form": "Issued Capital", "title": "Notification regarding unquoted securities - RAU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150160-6A1350001"}, {"date": "2026-10-14", "form": "Issued Capital", "title": "Statement of CDIs on issue - RAU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148228-6A1349176"}, {"date": "2026-10-09", "form": "Security Holder Details", "title": "Initial Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146524-6A1348448"}, {"date": "2026-10-07", "form": "Company Administration", "title": "Director Appointment", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145928-6A1348239"}, {"date": "2026-09-07", "form": "Issued Capital", "title": "Statement of CDIs on issue - RAU", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03132686-6A1342567"}], "performance": {"ticker": "RAU", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2024-06-14", "close": 0.67, "volume": 1047402.0}, {"date": "2024-06-17", "close": 0.645, "volume": 467601.0}, {"date": "2024-06-18", "close": 0.58, "volume": 501718.0}, {"date": "2024-06-19", "close": 0.58, "volume": 344301.0}, {"date": "2024-06-20", "close": 0.54, "volume": 242666.0}, {"date": "2024-06-21", "close": 0.5, "volume": 623077.0}, {"date": "2024-06-24", "close": 0.475, "volume": 1033334.0}, {"date": "2024-06-25", "close": 0.48, "volume": 554559.0}, {"date": "2024-06-26", "close": 0.47, "volume": 28874.0}, {"date": "2024-06-27", "close": 0.49, "volume": 175787.0}, {"date": "2024-07-01", "close": 0.52, "volume": 171421.0}, {"date": "2024-07-02", "close": 0.54, "volume": 83428.0}, {"date": "2024-07-03", "close": 0.55, "volume": 112101.0}, {"date": "2024-07-04", "close": 0.56, "volume": 21582.0}, {"date": "2024-07-05", "close": 0.55, "volume": 73206.0}, {"date": "2024-07-08", "close": 0.53, "volume": 53660.0}, {"date": "2024-07-09", "close": 0.5, "volume": 54000.0}, {"date": "2024-07-10", "close": 0.47, "volume": 31000.0}, {"date": "2024-07-11", "close": 0.435, "volume": 76786.0}, {"date": "2024-07-12", "close": 0.455, "volume": 43701.0}, {"date": "2024-07-15", "close": 0.475, "volume": 61100.0}, {"date": "2024-07-16", "close": 0.455, "volume": 3000.0}, {"date": "2024-07-17", "close": 0.485, "volume": 23939.0}, {"date": "2024-07-18", "close": 0.55, "volume": 1322731.0}, {"date": "2024-07-19", "close": 0.54, "volume": 339317.0}, {"date": "2024-07-22", "close": 0.535, "volume": 56250.0}, {"date": "2024-07-23", "close": 0.515, "volume": 442612.0}, {"date": "2024-07-24", "close": 0.485, "volume": 134062.0}, {"date": "2024-07-25", "close": 0.48, "volume": 146672.0}, {"date": "2024-07-26", "close": 0.47, "volume": 26612.0}, {"date": "2024-07-29", "close": 0.425, "volume": 206413.0}, {"date": "2024-07-30", "close": 0.395, "volume": 41867.0}, {"date": "2024-07-31", "close": 0.41, "volume": 232962.0}, {"date": "2024-08-01", "close": 0.415, "volume": 35000.0}, {"date": "2024-08-02", "close": 0.395, "volume": 166802.0}, {"date": "2024-08-05", "close": 0.37, "volume": 60608.0}, {"date": "2024-08-06", "close": 0.395, "volume": 60827.0}, {"date": "2024-08-07", "close": 0.36, "volume": 481258.0}, {"date": "2024-08-08", "close": 0.365, "volume": 129300.0}, {"date": "2024-08-09", "close": 0.365, "volume": 61229.0}, {"date": "2024-08-12", "close": 0.365, "volume": 29150.0}, {"date": "2024-08-13", "close": 0.41, "volume": 802710.0}, {"date": "2024-08-14", "close": 0.425, "volume": 977013.0}, {"date": "2024-08-15", "close": 0.42, "volume": 812.0}, {"date": "2024-08-16", "close": 0.415, "volume": 77666.0}, {"date": "2024-08-19", "close": 0.375, "volume": 63550.0}, {"date": "2024-08-20", "close": 0.37, "volume": 79207.0}, {"date": "2024-08-21", "close": 0.4, "volume": 73798.0}, {"date": "2024-08-23", "close": 0.39, "volume": 50369.0}, {"date": "2024-08-26", "close": 0.4, "volume": 35155.0}, {"date": "2024-08-27", "close": 0.38, "volume": 2500.0}, {"date": "2024-08-28", "close": 0.38, "volume": 115518.0}, {"date": "2024-08-30", "close": 0.37, "volume": 51234.0}, {"date": "2024-09-02", "close": 0.325, "volume": 166999.0}, {"date": "2024-09-03", "close": 0.35, "volume": 13421.0}, {"date": "2024-09-05", "close": 0.325, "volume": 1940.0}, {"date": "2024-09-06", "close": 0.35, "volume": 13517.0}, {"date": "2024-09-09", "close": 0.38, "volume": 400.0}, {"date": "2024-09-11", "close": 0.36, "volume": 29600.0}, {"date": "2024-09-12", "close": 0.39, "volume": 11491.0}, {"date": "2024-09-16", "close": 0.31, "volume": 170476.0}, {"date": "2024-09-17", "close": 0.32, "volume": 186833.0}, {"date": "2024-09-18", "close": 0.28, "volume": 117223.0}, {"date": "2024-09-19", "close": 0.28, "volume": 101319.0}, {"date": "2024-09-20", "close": 0.28, "volume": 4348.0}, {"date": "2024-09-23", "close": 0.26, "volume": 10235.0}, {"date": "2024-09-25", "close": 0.27, "volume": 16100.0}, {"date": "2024-09-26", "close": 0.295, "volume": 48739.0}, {"date": "2024-09-27", "close": 0.29, "volume": 152930.0}, {"date": "2024-09-30", "close": 0.31, "volume": 74066.0}, {"date": "2024-10-01", "close": 0.325, "volume": 5828.0}, {"date": "2024-10-03", "close": 0.31, "volume": 41789.0}, {"date": "2024-10-04", "close": 0.31, "volume": 5424.0}, {"date": "2024-10-08", "close": 0.3, "volume": 39480.0}, {"date": "2024-10-09", "close": 0.32, "volume": 47058.0}, {"date": "2024-10-10", "close": 0.3, "volume": 110000.0}, {"date": "2024-10-11", "close": 0.31, "volume": 25695.0}, {"date": "2024-10-14", "close": 0.31, "volume": 336.0}, {"date": "2024-10-15", "close": 0.275, "volume": 68045.0}, {"date": "2024-10-16", "close": 0.3, "volume": 210467.0}, {"date": "2024-10-17", "close": 0.29, "volume": 527766.0}, {"date": "2024-10-18", "close": 0.285, "volume": 97900.0}, {"date": "2024-10-21", "close": 0.285, "volume": 150681.0}, {"date": "2024-10-22", "close": 0.285, "volume": 54774.0}, {"date": "2024-10-23", "close": 0.28, "volume": 11099.0}, {"date": "2024-10-24", "close": 0.275, "volume": 10359.0}, {"date": "2024-10-25", "close": 0.295, "volume": 22995.0}, {"date": "2024-10-28", "close": 0.295, "volume": 6.0}, {"date": "2024-10-29", "close": 0.29, "volume": 113330.0}, {"date": "2024-10-31", "close": 0.275, "volume": 163000.0}, {"date": "2024-11-01", "close": 0.265, "volume": 40000.0}, {"date": "2024-11-04", "close": 0.26, "volume": 70000.0}, {"date": "2024-11-05", "close": 0.285, "volume": 56573.0}, {"date": "2024-11-06", "close": 0.255, "volume": 59150.0}, {"date": "2024-11-08", "close": 0.275, "volume": 81779.0}, {"date": "2024-11-11", "close": 0.245, "volume": 86158.0}, {"date": "2024-11-12", "close": 0.245, "volume": 558496.0}, {"date": "2024-11-13", "close": 0.255, "volume": 173290.0}, {"date": "2024-11-14", "close": 0.255, "volume": 89741.0}, {"date": "2024-11-15", "close": 0.24, "volume": 21042.0}, {"date": "2024-11-18", "close": 0.245, "volume": 356606.0}, {"date": "2024-11-19", "close": 0.2425, "volume": 276069.0}, {"date": "2024-11-20", "close": 0.24, "volume": 2000.0}, {"date": "2024-11-21", "close": 0.23, "volume": 64404.0}, {"date": "2024-11-22", "close": 0.205, "volume": 371165.0}, {"date": "2024-11-25", "close": 0.21, "volume": 93085.0}, {"date": "2024-11-26", "close": 0.21, "volume": 53028.0}, {"date": "2024-11-27", "close": 0.225, "volume": 27828.0}, {"date": "2024-11-28", "close": 0.235, "volume": 134568.0}, {"date": "2024-11-29", "close": 0.235, "volume": 39270.0}, {"date": "2024-12-02", "close": 0.24, "volume": 194368.0}, {"date": "2024-12-03", "close": 0.245, "volume": 256332.0}, {"date": "2024-12-05", "close": 0.245, "volume": 8534.0}, {"date": "2024-12-09", "close": 0.235, "volume": 3015.0}, {"date": "2024-12-10", "close": 0.25, "volume": 24800.0}, {"date": "2024-12-11", "close": 0.24, "volume": 46565.0}, {"date": "2024-12-12", "close": 0.26, "volume": 28800.0}, {"date": "2024-12-13", "close": 0.2425, "volume": 19130.0}, {"date": "2024-12-16", "close": 0.215, "volume": 284412.0}, {"date": "2024-12-17", "close": 0.22, "volume": 141230.0}, {"date": "2024-12-18", "close": 0.215, "volume": 75124.0}, {"date": "2024-12-19", "close": 0.215, "volume": 5571805.0}, {"date": "2024-12-20", "close": 0.215, "volume": 161886.0}, {"date": "2024-12-23", "close": 0.215, "volume": 26544.0}, {"date": "2024-12-24", "close": 0.2, "volume": 31084.0}, {"date": "2024-12-30", "close": 0.21, "volume": 27740.0}, {"date": "2024-12-31", "close": 0.22, "volume": 21039.0}, {"date": "2025-01-02", "close": 0.2, "volume": 115085.0}, {"date": "2025-01-03", "close": 0.2, "volume": 19500.0}, {"date": "2025-01-06", "close": 0.18, "volume": 478087.0}, {"date": "2025-01-07", "close": 0.17, "volume": 1144157.0}, {"date": "2025-01-08", "close": 0.17, "volume": 19599.0}, {"date": "2025-01-09", "close": 0.19, "volume": 90643.0}, {"date": "2025-01-10", "close": 0.18, "volume": 78079.0}, {"date": "2025-01-13", "close": 0.175, "volume": 64684.0}, {"date": "2025-01-14", "close": 0.1825, "volume": 4757.0}, {"date": "2025-01-15", "close": 0.175, "volume": 60854.0}, {"date": "2025-01-16", "close": 0.175, "volume": 50000.0}, {"date": "2025-01-17", "close": 0.1675, "volume": 329440.0}, {"date": "2025-01-20", "close": 0.16, "volume": 70000.0}, {"date": "2025-01-21", "close": 0.19, "volume": 195335.0}, {"date": "2025-01-22", "close": 0.2, "volume": 581918.0}, {"date": "2025-01-23", "close": 0.215, "volume": 319608.0}, {"date": "2025-01-24", "close": 0.225, "volume": 144078.0}, {"date": "2025-01-29", "close": 0.23, "volume": 97238.0}, {"date": "2025-01-30", "close": 0.24, "volume": 430735.0}, {"date": "2025-01-31", "close": 0.22, "volume": 87565.0}, {"date": "2025-02-03", "close": 0.225, "volume": 100000.0}, {"date": "2025-02-04", "close": 0.21, "volume": 173722.0}, {"date": "2025-02-05", "close": 0.205, "volume": 14051.0}, {"date": "2025-02-06", "close": 0.22, "volume": 149170.0}, {"date": "2025-02-07", "close": 0.2425, "volume": 37616.0}, {"date": "2025-02-10", "close": 0.245, "volume": 22829.0}, {"date": "2025-02-12", "close": 0.21, "volume": 123422.0}, {"date": "2025-02-13", "close": 0.21, "volume": 371985.0}, {"date": "2025-02-14", "close": 0.22, "volume": 56422.0}, {"date": "2025-02-17", "close": 0.205, "volume": 101196.0}, {"date": "2025-02-18", "close": 0.225, "volume": 33544.0}, {"date": "2025-02-19", "close": 0.22, "volume": 79071.0}, {"date": "2025-02-21", "close": 0.21, "volume": 37499.0}, {"date": "2025-02-24", "close": 0.215, "volume": 30363.0}, {"date": "2025-02-25", "close": 0.21, "volume": 44461.0}, {"date": "2025-02-26", "close": 0.215, "volume": 22000.0}, {"date": "2025-02-28", "close": 0.185, "volume": 159630.0}, {"date": "2025-03-03", "close": 0.205, "volume": 50000.0}, {"date": "2025-03-05", "close": 0.19, "volume": 8000.0}, {"date": "2025-03-06", "close": 0.2, "volume": 48502.0}, {"date": "2025-03-07", "close": 0.23, "volume": 48052.0}, {"date": "2025-03-10", "close": 0.24, "volume": 20000.0}, {"date": "2025-03-11", "close": 0.24, "volume": 25000.0}, {"date": "2025-03-12", "close": 0.21, "volume": 119149.0}, {"date": "2025-03-13", "close": 0.22, "volume": 105000.0}, {"date": "2025-03-14", "close": 0.21, "volume": 61433.0}, {"date": "2025-03-17", "close": 0.205, "volume": 378364.0}, {"date": "2025-03-18", "close": 0.195, "volume": 25339.0}, {"date": "2025-03-19", "close": 0.215, "volume": 208747.0}, {"date": "2025-03-20", "close": 0.205, "volume": 68795.0}, {"date": "2025-03-21", "close": 0.2, "volume": 39861.0}, {"date": "2025-03-24", "close": 0.21, "volume": 45000.0}, {"date": "2025-03-26", "close": 0.215, "volume": 30694.0}, {"date": "2025-03-27", "close": 0.22, "volume": 15000.0}, {"date": "2025-03-31", "close": 0.2, "volume": 22000.0}, {"date": "2025-04-02", "close": 0.2, "volume": 14062.0}, {"date": "2025-04-03", "close": 0.21, "volume": 115788.0}, {"date": "2025-04-07", "close": 0.21, "volume": 2416.0}, {"date": "2025-04-08", "close": 0.19, "volume": 58006.0}, {"date": "2025-04-11", "close": 0.195, "volume": 42307.0}, {"date": "2025-04-14", "close": 0.19, "volume": 9595.0}, {"date": "2025-04-15", "close": 0.2, "volume": 50541.0}, {"date": "2025-04-16", "close": 0.22, "volume": 41096.0}, {"date": "2025-04-17", "close": 0.22, "volume": 103071.0}, {"date": "2025-04-22", "close": 0.2, "volume": 59410.0}, {"date": "2025-04-23", "close": 0.19, "volume": 2684.0}, {"date": "2025-04-24", "close": 0.19, "volume": 2685.0}, {"date": "2025-04-28", "close": 0.175, "volume": 67005.0}, {"date": "2025-04-29", "close": 0.165, "volume": 5573.0}, {"date": "2025-04-30", "close": 0.175, "volume": 345622.0}, {"date": "2025-05-01", "close": 0.17, "volume": 78590.0}, {"date": "2025-05-02", "close": 0.17, "volume": 130065.0}, {"date": "2025-05-05", "close": 0.16, "volume": 66053.0}, {"date": "2025-05-06", "close": 0.18, "volume": 52376.0}, {"date": "2025-05-07", "close": 0.17, "volume": 60822.0}, {"date": "2025-05-08", "close": 0.165, "volume": 3973.0}, {"date": "2025-05-09", "close": 0.165, "volume": 108433.0}, {"date": "2025-05-12", "close": 0.165, "volume": 99449.0}, {"date": "2025-05-15", "close": 0.165, "volume": 103339.0}, {"date": "2025-05-16", "close": 0.18, "volume": 43425.0}, {"date": "2025-05-19", "close": 0.17, "volume": 105000.0}, {"date": "2025-05-20", "close": 0.17, "volume": 58.0}, {"date": "2025-05-21", "close": 0.165, "volume": 98983.0}, {"date": "2025-05-22", "close": 0.2, "volume": 37615.0}, {"date": "2025-05-23", "close": 0.17, "volume": 25780.0}, {"date": "2025-05-26", "close": 0.18, "volume": 16500.0}, {"date": "2025-05-30", "close": 0.175, "volume": 30499.0}, {"date": "2025-06-02", "close": 0.18, "volume": 79998.0}, {"date": "2025-06-03", "close": 0.175, "volume": 9000.0}, {"date": "2025-06-04", "close": 0.17, "volume": 81357.0}, {"date": "2025-06-05", "close": 0.17, "volume": 32840.0}, {"date": "2025-06-10", "close": 0.165, "volume": 50100.0}, {"date": "2025-06-11", "close": 0.165, "volume": 5.0}, {"date": "2025-06-12", "close": 0.16, "volume": 250000.0}, {"date": "2025-06-16", "close": 0.17, "volume": 457230.0}, {"date": "2025-06-17", "close": 0.165, "volume": 165000.0}, {"date": "2025-06-19", "close": 0.165, "volume": 72149.0}, {"date": "2025-06-20", "close": 0.16, "volume": 61991.0}, {"date": "2025-06-23", "close": 0.16, "volume": 90000.0}, {"date": "2025-06-24", "close": 0.16, "volume": 8139.0}, {"date": "2025-06-25", "close": 0.155, "volume": 67311.0}, {"date": "2025-06-26", "close": 0.155, "volume": 161558.0}, {"date": "2025-06-27", "close": 0.155, "volume": 27489.0}, {"date": "2025-06-30", "close": 0.155, "volume": 28000.0}, {"date": "2025-07-01", "close": 0.165, "volume": 13500.0}, {"date": "2025-07-04", "close": 0.19, "volume": 183246.0}, {"date": "2025-07-07", "close": 0.19, "volume": 6250.0}, {"date": "2025-07-09", "close": 0.19, "volume": 10000.0}, {"date": "2025-07-14", "close": 0.19, "volume": 4140.0}, {"date": "2025-07-15", "close": 0.19, "volume": 870.0}, {"date": "2025-07-16", "close": 0.19, "volume": 30000.0}, {"date": "2025-07-17", "close": 0.18, "volume": 38000.0}, {"date": "2025-07-22", "close": 0.185, "volume": 15150.0}, {"date": "2025-07-24", "close": 0.185, "volume": 50000.0}, {"date": "2025-07-25", "close": 0.18, "volume": 50000.0}, {"date": "2025-07-29", "close": 0.19, "volume": 129856.0}, {"date": "2025-07-30", "close": 0.2, "volume": 60133.0}, {"date": "2025-07-31", "close": 0.18, "volume": 95439.0}, {"date": "2025-08-01", "close": 0.18, "volume": 70000.0}, {"date": "2025-08-05", "close": 0.18, "volume": 5555.0}, {"date": "2025-08-06", "close": 0.18, "volume": 25000.0}, {"date": "2025-08-07", "close": 0.2, "volume": 302128.0}, {"date": "2025-08-08", "close": 0.205, "volume": 96100.0}, {"date": "2025-08-11", "close": 0.24, "volume": 131162.0}, {"date": "2025-08-12", "close": 0.21, "volume": 151660.0}, {"date": "2025-08-13", "close": 0.215, "volume": 66766.0}, {"date": "2025-08-14", "close": 0.23, "volume": 263567.0}, {"date": "2025-08-15", "close": 0.23, "volume": 88992.0}, {"date": "2025-08-21", "close": 0.195, "volume": 25800.0}, {"date": "2025-08-22", "close": 0.21, "volume": 54276.0}, {"date": "2025-08-25", "close": 0.21, "volume": 3686.0}, {"date": "2025-08-26", "close": 0.21, "volume": 25000.0}, {"date": "2025-08-27", "close": 0.21, "volume": 33000.0}, {"date": "2025-08-28", "close": 0.21, "volume": 130300.0}, {"date": "2025-08-29", "close": 0.21, "volume": 112000.0}, {"date": "2025-09-01", "close": 0.23, "volume": 38000.0}, {"date": "2025-09-02", "close": 0.21, "volume": 15000.0}, {"date": "2025-09-03", "close": 0.215, "volume": 34060.0}, {"date": "2025-09-04", "close": 0.225, "volume": 53112.0}, {"date": "2025-09-05", "close": 0.24, "volume": 57512.0}, {"date": "2025-09-08", "close": 0.24, "volume": 36000.0}, {"date": "2025-09-09", "close": 0.235, "volume": 75185.0}, {"date": "2025-09-10", "close": 0.21, "volume": 102178.0}, {"date": "2025-09-11", "close": 0.205, "volume": 20.0}, {"date": "2025-09-12", "close": 0.21, "volume": 59480.0}, {"date": "2025-09-15", "close": 0.22, "volume": 123337.0}, {"date": "2025-09-16", "close": 0.22, "volume": 66556.0}, {"date": "2025-09-17", "close": 0.22, "volume": 110656.0}, {"date": "2025-09-18", "close": 0.2, "volume": 228950.0}, {"date": "2025-09-19", "close": 0.21, "volume": 28616.0}, {"date": "2025-09-22", "close": 0.225, "volume": 32180.0}, {"date": "2025-09-25", "close": 0.235, "volume": 235.0}, {"date": "2025-09-26", "close": 0.2025, "volume": 717.0}, {"date": "2025-09-29", "close": 0.2, "volume": 12000.0}, {"date": "2025-09-30", "close": 0.22, "volume": 5000.0}, {"date": "2025-10-01", "close": 0.235, "volume": 6698.0}, {"date": "2025-10-06", "close": 0.235, "volume": 303733.0}, {"date": "2025-10-07", "close": 0.23, "volume": 328821.0}, {"date": "2025-10-08", "close": 0.215, "volume": 65000.0}, {"date": "2025-10-09", "close": 0.21, "volume": 26000.0}, {"date": "2025-10-10", "close": 0.21, "volume": 49283.0}, {"date": "2025-10-13", "close": 0.18, "volume": 627590.0}, {"date": "2025-10-14", "close": 0.2, "volume": 126344.0}, {"date": "2025-10-15", "close": 0.28, "volume": 1491405.0}, {"date": "2025-10-16", "close": 0.27, "volume": 345757.0}, {"date": "2025-10-17", "close": 0.31, "volume": 508408.0}, {"date": "2025-10-20", "close": 0.325, "volume": 262547.0}, {"date": "2025-10-21", "close": 0.345, "volume": 105748.0}, {"date": "2025-10-22", "close": 0.31, "volume": 37731.0}, {"date": "2025-10-23", "close": 0.3, "volume": 182409.0}, {"date": "2025-10-24", "close": 0.255, "volume": 115580.0}, {"date": "2025-10-27", "close": 0.265, "volume": 186352.0}, {"date": "2025-10-28", "close": 0.265, "volume": 327992.0}, {"date": "2025-10-30", "close": 0.265, "volume": 76876.0}, {"date": "2025-10-31", "close": 0.26, "volume": 184242.0}, {"date": "2025-11-03", "close": 0.24, "volume": 110779.0}, {"date": "2025-11-04", "close": 0.25, "volume": 75800.0}, {"date": "2025-11-06", "close": 0.245, "volume": 3249.0}, {"date": "2025-11-07", "close": 0.245, "volume": 9690.0}, {"date": "2025-11-10", "close": 0.26, "volume": 96745.0}, {"date": "2025-11-11", "close": 0.275, "volume": 54138.0}, {"date": "2025-11-12", "close": 0.275, "volume": 25588.0}, {"date": "2025-11-13", "close": 0.23, "volume": 53551.0}, {"date": "2025-11-14", "close": 0.23, "volume": 17386.0}, {"date": "2025-11-17", "close": 0.245, "volume": 16000.0}, {"date": "2025-11-18", "close": 0.25, "volume": 7000.0}, {"date": "2025-11-21", "close": 0.24, "volume": 5000.0}, {"date": "2025-11-24", "close": 0.23, "volume": 25000.0}, {"date": "2025-11-25", "close": 0.2, "volume": 80709.0}, {"date": "2025-11-26", "close": 0.215, "volume": 108258.0}, {"date": "2025-11-27", "close": 0.235, "volume": 30345.0}, {"date": "2025-12-01", "close": 0.23, "volume": 30000.0}, {"date": "2025-12-03", "close": 0.26, "volume": 36644.0}, {"date": "2025-12-04", "close": 0.24, "volume": 321326.0}, {"date": "2025-12-05", "close": 0.24, "volume": 50000.0}, {"date": "2025-12-08", "close": 0.24, "volume": 153924.0}, {"date": "2025-12-09", "close": 0.255, "volume": 50000.0}, {"date": "2025-12-10", "close": 0.22, "volume": 197631.0}, {"date": "2025-12-11", "close": 0.23, "volume": 66371.0}, {"date": "2025-12-12", "close": 0.22, "volume": 85517.0}, {"date": "2025-12-15", "close": 0.21, "volume": 12541.0}, {"date": "2025-12-16", "close": 0.21, "volume": 53717.0}, {"date": "2025-12-17", "close": 0.23, "volume": 128477.0}, {"date": "2025-12-22", "close": 0.23, "volume": 30000.0}, {"date": "2025-12-23", "close": 0.23, "volume": 199199.0}, {"date": "2025-12-29", "close": 0.23, "volume": 90000.0}, {"date": "2025-12-30", "close": 0.24, "volume": 116634.0}, {"date": "2025-12-31", "close": 0.23, "volume": 100000.0}, {"date": "2026-01-05", "close": 0.23, "volume": 79115.0}, {"date": "2026-01-06", "close": 0.22, "volume": 301749.0}, {"date": "2026-01-07", "close": 0.2225, "volume": 69981.0}, {"date": "2026-01-08", "close": 0.235, "volume": 109771.0}, {"date": "2026-01-09", "close": 0.24, "volume": 5750.0}, {"date": "2026-01-12", "close": 0.24, "volume": 17737.0}, {"date": "2026-01-13", "close": 0.24, "volume": 181708.0}, {"date": "2026-01-14", "close": 0.245, "volume": 1621.0}, {"date": "2026-01-19", "close": 0.24, "volume": 42188.0}, {"date": "2026-01-21", "close": 0.24, "volume": 22410.0}, {"date": "2026-01-23", "close": 0.23, "volume": 52611.0}, {"date": "2026-01-27", "close": 0.2775, "volume": 355560.0}, {"date": "2026-01-28", "close": 0.27, "volume": 100000.0}, {"date": "2026-01-29", "close": 0.25, "volume": 193485.0}, {"date": "2026-01-30", "close": 0.26, "volume": 65459.0}, {"date": "2026-02-02", "close": 0.26, "volume": 79.0}, {"date": "2026-02-03", "close": 0.27, "volume": 3744.0}, {"date": "2026-02-04", "close": 0.3, "volume": 136794.0}, {"date": "2026-02-05", "close": 0.305, "volume": 125468.0}, {"date": "2026-02-06", "close": 0.31, "volume": 142590.0}, {"date": "2026-02-09", "close": 0.315, "volume": 102986.0}, {"date": "2026-02-10", "close": 0.32, "volume": 52323.0}, {"date": "2026-02-12", "close": 0.31, "volume": 183061.0}, {"date": "2026-02-13", "close": 0.32, "volume": 45275.0}, {"date": "2026-02-16", "close": 0.32, "volume": 55541.0}, {"date": "2026-02-17", "close": 0.32, "volume": 2355.0}, {"date": "2026-02-18", "close": 0.36, "volume": 135161.0}, {"date": "2026-02-19", "close": 0.365, "volume": 143896.0}, {"date": "2026-02-20", "close": 0.375, "volume": 246079.0}, {"date": "2026-02-23", "close": 0.375, "volume": 281186.0}, {"date": "2026-02-24", "close": 0.39, "volume": 413451.0}, {"date": "2026-02-25", "close": 0.38, "volume": 438992.0}, {"date": "2026-02-26", "close": 0.37, "volume": 214752.0}, {"date": "2026-02-27", "close": 0.33, "volume": 88163.0}, {"date": "2026-03-02", "close": 0.33, "volume": 43409.0}, {"date": "2026-03-03", "close": 0.4, "volume": 176615.0}, {"date": "2026-03-04", "close": 0.38, "volume": 55046.0}, {"date": "2026-03-05", "close": 0.32, "volume": 76298.0}, {"date": "2026-03-09", "close": 0.3, "volume": 4297.0}, {"date": "2026-03-10", "close": 0.29, "volume": 17116.0}, {"date": "2026-03-11", "close": 0.29, "volume": 83717.0}, {"date": "2026-03-12", "close": 0.31, "volume": 3216.0}, {"date": "2026-03-16", "close": 0.34, "volume": 15000.0}, {"date": "2026-03-18", "close": 0.285, "volume": 20580.0}, {"date": "2026-03-19", "close": 0.25, "volume": 441787.0}, {"date": "2026-03-20", "close": 0.25, "volume": 81877.0}, {"date": "2026-03-24", "close": 0.265, "volume": 3500.0}, {"date": "2026-03-30", "close": 0.22, "volume": 3225.0}, {"date": "2026-03-31", "close": 0.26, "volume": 17020.0}, {"date": "2026-04-01", "close": 0.285, "volume": 64517.0}, {"date": "2026-04-02", "close": 0.26, "volume": 40000.0}, {"date": "2026-04-07", "close": 0.285, "volume": 110084.0}, {"date": "2026-04-08", "close": 0.29, "volume": 153475.0}, {"date": "2026-04-09", "close": 0.29, "volume": 20000.0}, {"date": "2026-04-10", "close": 0.3, "volume": 372331.0}, {"date": "2026-04-13", "close": 0.3, "volume": 23845.0}, {"date": "2026-04-14", "close": 0.31, "volume": 33150.0}, {"date": "2026-04-16", "close": 0.32, "volume": 38561.0}, {"date": "2026-04-17", "close": 0.335, "volume": 48712.0}, {"date": "2026-04-20", "close": 0.325, "volume": 360098.0}, {"date": "2026-04-21", "close": 0.36, "volume": 12200.0}, {"date": "2026-04-22", "close": 0.32, "volume": 710356.0}, {"date": "2026-04-23", "close": 0.33, "volume": 457661.0}, {"date": "2026-04-24", "close": 0.335, "volume": 85026.0}, {"date": "2026-04-27", "close": 0.35, "volume": 24733.0}, {"date": "2026-04-28", "close": 0.33, "volume": 175000.0}, {"date": "2026-04-30", "close": 0.325, "volume": 30005.0}, {"date": "2026-05-01", "close": 0.33, "volume": 100000.0}, {"date": "2026-05-04", "close": 0.34, "volume": 4631.0}, {"date": "2026-05-05", "close": 0.34, "volume": 27179.0}, {"date": "2026-05-06", "close": 0.34, "volume": 170000.0}, {"date": "2026-05-07", "close": 0.345, "volume": 865613.0}, {"date": "2026-05-08", "close": 0.345, "volume": 25.0}, {"date": "2026-05-11", "close": 0.35, "volume": 500005.0}, {"date": "2026-05-12", "close": 0.36, "volume": 882430.0}, {"date": "2026-05-13", "close": 0.365, "volume": 77309.0}, {"date": "2026-05-14", "close": 0.35, "volume": 51540.0}, {"date": "2026-05-15", "close": 0.33, "volume": 767741.0}, {"date": "2026-05-18", "close": 0.325, "volume": 486370.0}, {"date": "2026-05-19", "close": 0.31, "volume": 508957.0}, {"date": "2026-05-21", "close": 0.3, "volume": 88672.0}, {"date": "2026-05-22", "close": 0.305, "volume": 1000.0}, {"date": "2026-05-25", "close": 0.305, "volume": 914734.0}, {"date": "2026-05-26", "close": 0.305, "volume": 391248.0}, {"date": "2026-05-27", "close": 0.29, "volume": 1.0}, {"date": "2026-05-29", "close": 0.32, "volume": 14000.0}, {"date": "2026-06-01", "close": 0.325, "volume": 3206.0}, {"date": "2026-06-02", "close": 0.33, "volume": 1635366.0}, {"date": "2026-06-03", "close": 0.33, "volume": 80000.0}, {"date": "2026-06-05", "close": 0.31, "volume": 823000.0}, {"date": "2026-06-10", "close": 0.31, "volume": 7000.0}, {"date": "2026-06-11", "close": 0.29, "volume": 20095.0}, {"date": "2026-06-12", "close": 0.285, "volume": 213379.0}, {"date": "2026-06-15", "close": 0.325, "volume": 41562.0}, {"date": "2026-06-16", "close": 0.305, "volume": 91959.0}, {"date": "2026-06-17", "close": 0.32, "volume": 13500.0}, {"date": "2026-06-22", "close": 0.3, "volume": 10000.0}, {"date": "2026-06-26", "close": 0.3, "volume": 38000.0}, {"date": "2026-06-29", "close": 0.295, "volume": 70380.0}, {"date": "2026-06-30", "close": 0.305, "volume": 72424.0}, {"date": "2026-07-01", "close": 0.295, "volume": 133202.0}, {"date": "2026-07-02", "close": 0.295, "volume": 19000.0}, {"date": "2026-07-03", "close": 0.295, "volume": 53210.0}, {"date": "2026-07-10", "close": 0.3, "volume": 312847.0}, {"date": "2026-07-13", "close": 0.3, "volume": 100000.0}, {"date": "2026-07-16", "close": 0.305, "volume": 698.0}, {"date": "2026-07-17", "close": 0.3, "volume": 88855.0}, {"date": "2026-07-21", "close": 0.3, "volume": 6487.0}, {"date": "2026-07-22", "close": 0.3, "volume": 42543.0}, {"date": "2026-07-24", "close": 0.305, "volume": 29180.0}, {"date": "2026-07-27", "close": 0.315, "volume": 461173.0}, {"date": "2026-07-28", "close": 0.315, "volume": 21639.0}, {"date": "2026-07-29", "close": 0.32, "volume": 541590.0}, {"date": "2026-08-03", "close": 0.32, "volume": 18.0}, {"date": "2026-08-04", "close": 0.325, "volume": 104694.0}, {"date": "2026-08-05", "close": 0.325, "volume": 170757.0}, {"date": "2026-08-07", "close": 0.32, "volume": 3115.0}, {"date": "2026-08-10", "close": 0.285, "volume": 2172.0}, {"date": "2026-08-25", "close": 0.28, "volume": 2500.0}, {"date": "2026-08-27", "close": 0.28, "volume": 13500.0}, {"date": "2026-08-31", "close": 0.27, "volume": 93573.0}, {"date": "2026-09-01", "close": 0.29, "volume": 3305.0}, {"date": "2026-09-03", "close": 0.285, "volume": 10586.0}, {"date": "2026-09-07", "close": 0.28, "volume": 211.0}], "refreshing": true}