{"ticker": "SRR", "overview": {"name": "Sarama Resources Ltd", "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": "SRR", "has_prices": true, "as_of": "2026-09-07", "last": 0.029, "prev_close": 0.029, "change": 0.0, "change_pct": 0.0, "session_volume": 400000.0, "vwap_5": 0.02981470271169158, "vwap_20": 0.030687074613403288, "vwap_60": 0.03394233043793016, "vwap_250": 0.04176559460522912, "high_52w": 0.052, "low_52w": 0.029, "avg_volume_20": 241912.3, "sessions": 400, "market_cap": {"value": 13596983.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03157996", "src": "ASX", "ticker": "SRR", "cik": "", "company": "Sarama Resources Ltd", "company_raw": "Sarama Resources Ltd", "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 SRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157996", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9589}, {"id": "ASX-03123544", "src": "ASX", "ticker": "SRR", "cik": "", "company": "Sarama Resources Ltd", "company_raw": "Sarama Resources LTD", "who": "Change of Director's Interests", "who_key": "Change of Director's Interests", "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: Change of Director's Interests changes a holding in SRR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03123544", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121909}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Andrew Dinning", "notice_type": "3Y", "direct_shares": 20399279.0, "indirect_shares": 1538095.0, "indirect_account": "Name of entity Sarama Resources Ltd", "pct": null, "notice_date": "2026-10-27", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153937-6A1351756", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Dinning", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-21", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2026-04-21", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-11-09", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-08-28", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-07-11", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-06-13", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-03-28", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-02-14", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-02-11", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-01-20", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2025-01-02", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2024-12-10", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2024-09-25", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2024-09-19", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2024-07-23", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2024-07-01", "source_url": "https://www.marketindex.com.au/asx/srr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/srr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/srr", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-26", "source_url": "https://www.marketindex.com.au/asx/srr", "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": "2024-04-17", "source_url": "https://www.marketindex.com.au/asx/srr", "needs_ocr": 0}], "directors": [{"name": "Andrew Dinning", "first_seen": "2026-10-27", "last_seen": "2026-10-27", "status": "current", "notices": 1}, {"name": "A Dinning", "first_seen": "2023-06-21", "last_seen": "2023-06-21", "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": "2026-10-27", "form": "Security Holder Details", "title": "Change of Director's Interest (x4)", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153937-6A1351756"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Notification regarding unquoted securities - SRR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153936-6A1351755"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Application for quotation of securities - SRR", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153935-6A1351754"}, {"date": "2026-10-27", "form": "Issued Capital", "title": "Completion of Tranche 2 Equity Placement & Cleansing Notice", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153934-6A1351753"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151747-6A1350698"}], "performance": {"ticker": "SRR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-05-02", "close": 0.19, "volume": 661802.0}, {"date": "2022-05-03", "close": 0.2, "volume": 960818.0}, {"date": "2022-05-04", "close": 0.195, "volume": 707897.0}, {"date": "2022-05-05", "close": 0.205, "volume": 131743.0}, {"date": "2022-05-06", "close": 0.19, "volume": 415014.0}, {"date": "2022-05-09", "close": 0.18, "volume": 125955.0}, {"date": "2022-05-10", "close": 0.185, "volume": 833722.0}, {"date": "2022-05-11", "close": 0.17, "volume": 51000.0}, {"date": "2022-05-12", "close": 0.17, "volume": 347388.0}, {"date": "2022-05-13", "close": 0.17, "volume": 120414.0}, {"date": "2022-05-16", "close": 0.175, "volume": 154444.0}, {"date": "2022-05-17", "close": 0.18, "volume": 197499.0}, {"date": "2022-05-18", "close": 0.2, "volume": 332566.0}, {"date": "2022-05-19", "close": 0.175, "volume": 164285.0}, {"date": "2022-05-20", "close": 0.17, "volume": 57381.0}, {"date": "2022-05-23", "close": 0.17, "volume": 12000.0}, {"date": "2022-05-24", "close": 0.18, "volume": 103505.0}, {"date": "2022-05-25", "close": 0.18, "volume": 83194.0}, {"date": "2022-05-26", "close": 0.185, "volume": 22000.0}, {"date": "2022-05-27", "close": 0.18, "volume": 28000.0}, {"date": "2022-05-30", "close": 0.18, "volume": 12554.0}, {"date": "2022-05-31", "close": 0.19, "volume": 34263.0}, {"date": "2022-06-01", "close": 0.185, "volume": 24807.0}, {"date": "2022-06-02", "close": 0.18, "volume": 63334.0}, {"date": "2022-06-03", "close": 0.1875, "volume": 84964.0}, {"date": "2022-06-06", "close": 0.18, "volume": 117376.0}, {"date": "2022-06-08", "close": 0.17, "volume": 210673.0}, {"date": "2022-06-09", "close": 0.175, "volume": 5710.0}, {"date": "2022-06-10", "close": 0.165, "volume": 70648.0}, {"date": "2022-06-14", "close": 0.175, "volume": 453682.0}, {"date": "2022-06-15", "close": 0.17, "volume": 5000.0}, {"date": "2022-06-16", "close": 0.165, "volume": 65000.0}, {"date": "2022-06-20", "close": 0.16, "volume": 43280.0}, {"date": "2022-06-21", "close": 0.155, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.155, "volume": 30000.0}, {"date": "2022-06-24", "close": 0.155, "volume": 362674.0}, {"date": "2022-06-27", "close": 0.16, "volume": 76000.0}, {"date": "2022-06-29", "close": 0.15, "volume": 106150.0}, {"date": "2022-06-30", "close": 0.145, "volume": 27485.0}, {"date": "2022-07-04", "close": 0.15, "volume": 24001.0}, {"date": "2022-07-05", "close": 0.15, "volume": 30000.0}, {"date": "2022-07-07", "close": 0.145, "volume": 48514.0}, {"date": "2022-07-08", "close": 0.135, "volume": 239488.0}, {"date": "2022-07-13", "close": 0.14, "volume": 25000.0}, {"date": "2022-07-14", "close": 0.135, "volume": 122054.0}, {"date": "2022-07-15", "close": 0.15, "volume": 135069.0}, {"date": "2022-07-19", "close": 0.15, "volume": 60000.0}, {"date": "2022-07-22", "close": 0.16, "volume": 161339.0}, {"date": "2022-07-25", "close": 0.165, "volume": 60000.0}, {"date": "2022-07-26", "close": 0.16, "volume": 300000.0}, {"date": "2022-07-27", "close": 0.16, "volume": 6000.0}, {"date": "2022-07-29", "close": 0.16, "volume": 100000.0}, {"date": "2022-08-01", "close": 0.16, "volume": 121850.0}, {"date": "2022-08-03", "close": 0.16, "volume": 60824.0}, {"date": "2022-08-04", "close": 0.15, "volume": 53150.0}, {"date": "2022-08-08", "close": 0.15, "volume": 66500.0}, {"date": "2022-08-09", "close": 0.15, "volume": 10000.0}, {"date": "2022-08-10", "close": 0.145, "volume": 258183.0}, {"date": "2022-08-11", "close": 0.145, "volume": 65000.0}, {"date": "2022-08-12", "close": 0.145, "volume": 8062.0}, {"date": "2022-08-17", "close": 0.15, "volume": 14150.0}, {"date": "2022-08-18", "close": 0.15, "volume": 1246.0}, {"date": "2022-08-19", "close": 0.14, "volume": 194866.0}, {"date": "2022-08-23", "close": 0.14, "volume": 113259.0}, {"date": "2022-08-24", "close": 0.14, "volume": 1920.0}, {"date": "2022-08-25", "close": 0.14, "volume": 18.0}, {"date": "2022-08-26", "close": 0.135, "volume": 24026.0}, {"date": "2022-08-29", "close": 0.13, "volume": 26083.0}, {"date": "2022-08-30", "close": 0.13, "volume": 14541.0}, {"date": "2022-08-31", "close": 0.13, "volume": 9269.0}, {"date": "2022-09-01", "close": 0.14, "volume": 61017.0}, {"date": "2022-09-02", "close": 0.14, "volume": 25000.0}, {"date": "2022-09-05", "close": 0.14, "volume": 22848.0}, {"date": "2022-09-06", "close": 0.135, "volume": 20000.0}, {"date": "2022-09-08", "close": 0.1375, "volume": 21013.0}, {"date": "2022-09-09", "close": 0.13, "volume": 147989.0}, {"date": "2022-09-12", "close": 0.13, "volume": 108535.0}, {"date": "2022-09-13", "close": 0.13, "volume": 190000.0}, {"date": "2022-09-15", "close": 0.13, "volume": 103156.0}, {"date": "2022-09-16", "close": 0.135, "volume": 32429.0}, {"date": "2022-09-21", "close": 0.13, "volume": 556.0}, {"date": "2022-09-28", "close": 0.11, "volume": 10000.0}, {"date": "2022-09-30", "close": 0.1, "volume": 75000.0}, {"date": "2022-10-03", "close": 0.095, "volume": 25000.0}, {"date": "2022-10-04", "close": 0.1, "volume": 100000.0}, {"date": "2022-10-05", "close": 0.1, "volume": 103700.0}, {"date": "2022-10-06", "close": 0.11, "volume": 47571.0}, {"date": "2022-10-07", "close": 0.11, "volume": 170479.0}, {"date": "2022-10-12", "close": 0.098, "volume": 345774.0}, {"date": "2022-10-13", "close": 0.1, "volume": 118019.0}, {"date": "2022-10-17", "close": 0.1, "volume": 50000.0}, {"date": "2022-10-20", "close": 0.1, "volume": 89350.0}, {"date": "2022-10-21", "close": 0.1, "volume": 60000.0}, {"date": "2022-10-27", "close": 0.12, "volume": 50000.0}, {"date": "2022-10-28", "close": 0.105, "volume": 245050.0}, {"date": "2022-10-31", "close": 0.115, "volume": 303585.0}, {"date": "2022-11-01", "close": 0.11, "volume": 66000.0}, {"date": "2022-11-02", "close": 0.1, "volume": 50000.0}, {"date": "2022-11-03", "close": 0.095, "volume": 141915.0}, {"date": "2022-11-04", "close": 0.093, "volume": 104500.0}, {"date": "2022-11-07", "close": 0.095, "volume": 10210.0}, {"date": "2022-11-08", "close": 0.1, "volume": 121264.0}, {"date": "2022-11-10", "close": 0.1, "volume": 68318.0}, {"date": "2022-11-11", "close": 0.1, "volume": 30000.0}, {"date": "2022-11-14", "close": 0.1, "volume": 199885.0}, {"date": "2022-11-15", "close": 0.1, "volume": 300356.0}, {"date": "2022-11-16", "close": 0.1, "volume": 24792.0}, {"date": "2022-11-17", "close": 0.1, "volume": 100000.0}, {"date": "2022-11-21", "close": 0.095, "volume": 54022.0}, {"date": "2022-11-22", "close": 0.095, "volume": 193100.0}, {"date": "2022-11-23", "close": 0.095, "volume": 367193.0}, {"date": "2022-11-24", "close": 0.1, "volume": 176457.0}, {"date": "2022-11-25", "close": 0.096, "volume": 146627.0}, {"date": "2022-11-29", "close": 0.11, "volume": 132306.0}, {"date": "2022-11-30", "close": 0.12, "volume": 156046.0}, {"date": "2022-12-01", "close": 0.11, "volume": 147262.0}, {"date": "2022-12-02", "close": 0.11, "volume": 45586.0}, {"date": "2022-12-07", "close": 0.12, "volume": 13667.0}, {"date": "2022-12-09", "close": 0.11, "volume": 49408.0}, {"date": "2022-12-12", "close": 0.115, "volume": 23143.0}, {"date": "2022-12-13", "close": 0.12, "volume": 26500.0}, {"date": "2022-12-15", "close": 0.1, "volume": 140710.0}, {"date": "2022-12-16", "close": 0.1, "volume": 4546.0}, {"date": "2022-12-19", "close": 0.1, "volume": 52650.0}, {"date": "2022-12-20", "close": 0.1, "volume": 87500.0}, {"date": "2022-12-28", "close": 0.098, "volume": 3000.0}, {"date": "2023-01-05", "close": 0.105, "volume": 80460.0}, {"date": "2023-01-06", "close": 0.105, "volume": 26257.0}, {"date": "2023-01-10", "close": 0.12, "volume": 70500.0}, {"date": "2023-01-12", "close": 0.115, "volume": 3087.0}, {"date": "2023-01-13", "close": 0.12, "volume": 85582.0}, {"date": "2023-01-16", "close": 0.13, "volume": 115500.0}, {"date": "2023-01-17", "close": 0.13, "volume": 18000.0}, {"date": "2023-01-18", "close": 0.125, "volume": 150000.0}, {"date": "2023-01-20", "close": 0.125, "volume": 20000.0}, {"date": "2023-01-23", "close": 0.12, "volume": 85733.0}, {"date": "2023-01-24", "close": 0.135, "volume": 40283.0}, {"date": "2023-01-31", "close": 0.125, "volume": 50000.0}, {"date": "2023-02-01", "close": 0.12, "volume": 50000.0}, {"date": "2023-02-13", "close": 0.125, "volume": 4008.0}, {"date": "2023-02-14", "close": 0.125, "volume": 13000.0}, {"date": "2023-02-15", "close": 0.12, "volume": 45000.0}, {"date": "2023-02-16", "close": 0.115, "volume": 122614.0}, {"date": "2023-02-23", "close": 0.105, "volume": 50000.0}, {"date": "2023-02-24", "close": 0.1, "volume": 10000.0}, {"date": "2023-02-27", "close": 0.1, "volume": 40000.0}, {"date": "2023-03-02", "close": 0.105, "volume": 10000.0}, {"date": "2023-03-03", "close": 0.125, "volume": 130955.0}, {"date": "2023-03-06", "close": 0.13, "volume": 296674.0}, {"date": "2023-03-08", "close": 0.115, "volume": 6408.0}, {"date": "2023-03-10", "close": 0.11, "volume": 100000.0}, {"date": "2023-03-15", "close": 0.125, "volume": 66754.0}, {"date": "2023-03-24", "close": 0.12, "volume": 151841.0}, {"date": "2023-03-27", "close": 0.097, "volume": 350961.0}, {"date": "2023-03-28", "close": 0.095, "volume": 23587.0}, {"date": "2023-03-29", "close": 0.105, "volume": 105500.0}, {"date": "2023-04-03", "close": 0.11, "volume": 40000.0}, {"date": "2023-04-04", "close": 0.11, "volume": 67999.0}, {"date": "2023-04-05", "close": 0.12, "volume": 359824.0}, {"date": "2023-04-06", "close": 0.115, "volume": 30284.0}, {"date": "2023-04-11", "close": 0.115, "volume": 3636.0}, {"date": "2023-04-12", "close": 0.115, "volume": 382100.0}, {"date": "2023-04-14", "close": 0.11, "volume": 157730.0}, {"date": "2023-04-17", "close": 0.14, "volume": 210449.0}, {"date": "2023-04-18", "close": 0.135, "volume": 83122.0}, {"date": "2023-04-19", "close": 0.12, "volume": 112002.0}, {"date": "2023-04-20", "close": 0.11, "volume": 139014.0}, {"date": "2023-04-21", "close": 0.115, "volume": 13364.0}, {"date": "2023-04-24", "close": 0.12, "volume": 87828.0}, {"date": "2023-04-26", "close": 0.11, "volume": 16708.0}, {"date": "2023-04-27", "close": 0.105, "volume": 138485.0}, {"date": "2023-04-28", "close": 0.1, "volume": 4658.0}, {"date": "2023-05-01", "close": 0.1, "volume": 96739.0}, {"date": "2023-05-02", "close": 0.1, "volume": 588517.0}, {"date": "2023-05-03", "close": 0.098, "volume": 632393.0}, {"date": "2023-05-04", "close": 0.097, "volume": 55420.0}, {"date": "2023-05-05", "close": 0.1, "volume": 275000.0}, {"date": "2023-05-08", "close": 0.1, "volume": 60000.0}, {"date": "2023-05-09", "close": 0.1, "volume": 77990.0}, {"date": "2023-05-10", "close": 0.1, "volume": 150000.0}, {"date": "2023-05-11", "close": 0.1, "volume": 196739.0}, {"date": "2023-05-12", "close": 0.097, "volume": 136832.0}, {"date": "2023-05-15", "close": 0.095, "volume": 109302.0}, {"date": "2023-05-16", "close": 0.1, "volume": 52127.0}, {"date": "2023-05-18", "close": 0.1, "volume": 2466.0}, {"date": "2023-05-22", "close": 0.1, "volume": 3.0}, {"date": "2023-05-26", "close": 0.09, "volume": 141942.0}, {"date": "2023-05-29", "close": 0.09, "volume": 33333.0}, {"date": "2023-06-01", "close": 0.0875, "volume": 20813.0}, {"date": "2023-06-02", "close": 0.086, "volume": 60549.0}, {"date": "2023-06-06", "close": 0.08, "volume": 12499.0}, {"date": "2023-06-09", "close": 0.08, "volume": 67006.0}, {"date": "2023-06-13", "close": 0.08, "volume": 103772.0}, {"date": "2023-06-19", "close": 0.075, "volume": 304000.0}, {"date": "2023-06-20", "close": 0.075, "volume": 79198.0}, {"date": "2023-06-21", "close": 0.075, "volume": 162626.0}, {"date": "2023-06-22", "close": 0.075, "volume": 119286.0}, {"date": "2023-06-26", "close": 0.073, "volume": 25000.0}, {"date": "2023-06-27", "close": 0.072, "volume": 118219.0}, {"date": "2023-06-28", "close": 0.075, "volume": 3454.0}, {"date": "2023-06-29", "close": 0.077, "volume": 1.0}, {"date": "2023-06-30", "close": 0.071, "volume": 73089.0}, {"date": "2023-07-05", "close": 0.075, "volume": 326152.0}, {"date": "2023-07-06", "close": 0.075, "volume": 50257.0}, {"date": "2023-07-10", "close": 0.073, "volume": 76409.0}, {"date": "2023-07-12", "close": 0.073, "volume": 4008.0}, {"date": "2023-07-19", "close": 0.08, "volume": 1.0}, {"date": "2023-07-20", "close": 0.08, "volume": 115624.0}, {"date": "2023-07-21", "close": 0.09, "volume": 704.0}, {"date": "2023-07-25", "close": 0.081, "volume": 22388.0}, {"date": "2023-07-26", "close": 0.081, "volume": 1.0}, {"date": "2023-07-27", "close": 0.081, "volume": 1.0}, {"date": "2023-07-28", "close": 0.081, "volume": 1.0}, {"date": "2023-07-31", "close": 0.084, "volume": 6608.0}, {"date": "2023-08-01", "close": 0.076, "volume": 67171.0}, {"date": "2023-08-02", "close": 0.073, "volume": 319956.0}, {"date": "2023-08-03", "close": 0.071, "volume": 10000.0}, {"date": "2023-08-07", "close": 0.07, "volume": 100285.0}, {"date": "2023-08-09", "close": 0.065, "volume": 100000.0}, {"date": "2023-08-10", "close": 0.061, "volume": 101000.0}, {"date": "2023-08-11", "close": 0.06, "volume": 355764.0}, {"date": "2023-08-14", "close": 0.055, "volume": 149000.0}, {"date": "2023-08-15", "close": 0.05, "volume": 424999.0}, {"date": "2023-08-16", "close": 0.05, "volume": 30000.0}, {"date": "2023-08-21", "close": 0.06, "volume": 99000.0}, {"date": "2023-09-07", "close": 0.035, "volume": 269108.0}, {"date": "2023-09-08", "close": 0.029, "volume": 391381.0}, {"date": "2023-09-11", "close": 0.026, "volume": 398976.0}, {"date": "2023-09-12", "close": 0.026, "volume": 25000.0}, {"date": "2023-09-13", "close": 0.022, "volume": 238373.0}, {"date": "2023-09-15", "close": 0.02, "volume": 181441.0}, {"date": "2023-09-18", "close": 0.02, "volume": 164671.0}, {"date": "2023-09-20", "close": 0.021, "volume": 24999.0}, {"date": "2023-09-21", "close": 0.021, "volume": 163253.0}, {"date": "2023-09-22", "close": 0.022, "volume": 22000.0}, {"date": "2023-09-26", "close": 0.02, "volume": 110888.0}, {"date": "2023-09-27", "close": 0.019, "volume": 9000.0}, {"date": "2023-09-28", "close": 0.02, "volume": 12438.0}, {"date": "2023-10-03", "close": 0.017, "volume": 5000.0}, {"date": "2023-10-06", "close": 0.017, "volume": 121162.0}, {"date": "2023-10-17", "close": 0.018, "volume": 12275.0}, {"date": "2023-10-18", "close": 0.02, "volume": 15329.0}, {"date": "2023-10-19", "close": 0.019, "volume": 74587.0}, {"date": "2023-10-26", "close": 0.02, "volume": 50000.0}, {"date": "2023-10-27", "close": 0.022, "volume": 150000.0}, {"date": "2023-10-30", "close": 0.019, "volume": 127725.0}, {"date": "2023-11-01", "close": 0.018, "volume": 82411.0}, {"date": "2023-11-06", "close": 0.02, "volume": 157591.0}, {"date": "2023-11-08", "close": 0.018, "volume": 150000.0}, {"date": "2023-11-13", "close": 0.02, "volume": 25450.0}, {"date": "2023-11-17", "close": 0.018, "volume": 1804.0}, {"date": "2023-11-24", "close": 0.017, "volume": 491450.0}, {"date": "2023-11-28", "close": 0.017, "volume": 385243.0}, {"date": "2023-12-01", "close": 0.019, "volume": 134259.0}, {"date": "2023-12-12", "close": 0.017, "volume": 6451.0}, {"date": "2023-12-18", "close": 0.019, "volume": 325000.0}, {"date": "2023-12-20", "close": 0.023, "volume": 431164.0}, {"date": "2023-12-21", "close": 0.022, "volume": 1720000.0}, {"date": "2023-12-22", "close": 0.022, "volume": 211188.0}, {"date": "2023-12-28", "close": 0.02, "volume": 231869.0}, {"date": "2023-12-29", "close": 0.02, "volume": 358615.0}, {"date": "2024-01-03", "close": 0.02, "volume": 36639.0}, {"date": "2024-01-04", "close": 0.02, "volume": 300000.0}, {"date": "2024-01-05", "close": 0.02, "volume": 200000.0}, {"date": "2024-01-15", "close": 0.018, "volume": 257000.0}, {"date": "2024-01-19", "close": 0.02, "volume": 298188.0}, {"date": "2024-01-22", "close": 0.02, "volume": 51932.0}, {"date": "2024-01-25", "close": 0.02, "volume": 319425.0}, {"date": "2024-01-29", "close": 0.0205, "volume": 47144.0}, {"date": "2024-01-30", "close": 0.018, "volume": 402278.0}, {"date": "2024-02-01", "close": 0.02, "volume": 196526.0}, {"date": "2024-02-05", "close": 0.018, "volume": 265803.0}, {"date": "2024-02-08", "close": 0.019, "volume": 156433.0}, {"date": "2024-02-09", "close": 0.018, "volume": 32451.0}, {"date": "2024-02-13", "close": 0.017, "volume": 502000.0}, {"date": "2024-02-20", "close": 0.017, "volume": 450000.0}, {"date": "2024-02-26", "close": 0.017, "volume": 300000.0}, {"date": "2024-02-28", "close": 0.018, "volume": 7320.0}, {"date": "2024-02-29", "close": 0.017, "volume": 22976.0}, {"date": "2024-03-05", "close": 0.017, "volume": 36285.0}, {"date": "2024-03-06", "close": 0.017, "volume": 22515.0}, {"date": "2024-03-11", "close": 0.017, "volume": 604494.0}, {"date": "2024-03-12", "close": 0.018, "volume": 239945.0}, {"date": "2024-03-13", "close": 0.016, "volume": 293614.0}, {"date": "2024-03-15", "close": 0.018, "volume": 360276.0}, {"date": "2024-03-18", "close": 0.017, "volume": 3.0}, {"date": "2024-03-26", "close": 0.024, "volume": 305304.0}, {"date": "2024-03-27", "close": 0.02, "volume": 583234.0}, {"date": "2024-03-28", "close": 0.02, "volume": 357322.0}, {"date": "2024-04-02", "close": 0.02, "volume": 152004.0}, {"date": "2024-04-03", "close": 0.022, "volume": 23200.0}, {"date": "2024-04-04", "close": 0.022, "volume": 578504.0}, {"date": "2024-04-05", "close": 0.022, "volume": 527272.0}, {"date": "2024-04-08", "close": 0.028, "volume": 322692.0}, {"date": "2024-04-09", "close": 0.03, "volume": 845636.0}, {"date": "2024-04-10", "close": 0.025, "volume": 750382.0}, {"date": "2024-04-11", "close": 0.021, "volume": 426808.0}, {"date": "2024-04-12", "close": 0.024, "volume": 75322.0}, {"date": "2024-04-15", "close": 0.021, "volume": 53361.0}, {"date": "2024-04-17", "close": 0.023, "volume": 148642.0}, {"date": "2024-04-18", "close": 0.022, "volume": 249404.0}, {"date": "2024-04-19", "close": 0.026, "volume": 522000.0}, {"date": "2024-04-22", "close": 0.023, "volume": 439546.0}, {"date": "2024-04-30", "close": 0.021, "volume": 178619.0}, {"date": "2024-05-01", "close": 0.021, "volume": 255084.0}, {"date": "2024-05-02", "close": 0.021, "volume": 60000.0}, {"date": "2024-05-07", "close": 0.021, "volume": 52025.0}, {"date": "2024-05-08", "close": 0.021, "volume": 62261.0}, {"date": "2024-05-10", "close": 0.023, "volume": 35000.0}, {"date": "2024-05-14", "close": 0.022, "volume": 2032373.0}, {"date": "2024-05-15", "close": 0.022, "volume": 278451.0}, {"date": "2024-05-16", "close": 0.021, "volume": 175000.0}, {"date": "2024-05-21", "close": 0.022, "volume": 108000.0}, {"date": "2024-05-24", "close": 0.021, "volume": 145480.0}, {"date": "2024-05-28", "close": 0.02, "volume": 500000.0}, {"date": "2024-05-29", "close": 0.02, "volume": 116969.0}, {"date": "2024-05-31", "close": 0.022, "volume": 3906.0}, {"date": "2024-06-04", "close": 0.022, "volume": 235000.0}, {"date": "2024-06-06", "close": 0.025, "volume": 1176561.0}, {"date": "2024-06-12", "close": 0.027, "volume": 140680.0}, {"date": "2024-06-13", "close": 0.022, "volume": 40000.0}, {"date": "2024-06-14", "close": 0.022, "volume": 464207.0}, {"date": "2024-06-19", "close": 0.025, "volume": 974393.0}, {"date": "2024-06-20", "close": 0.024, "volume": 199601.0}, {"date": "2024-06-21", "close": 0.022, "volume": 200105.0}, {"date": "2024-06-24", "close": 0.021, "volume": 348102.0}, {"date": "2024-06-25", "close": 0.023, "volume": 244631.0}, {"date": "2024-06-26", "close": 0.022, "volume": 2380368.0}, {"date": "2024-06-28", "close": 0.025, "volume": 276999.0}, {"date": "2024-07-01", "close": 0.025, "volume": 191262.0}, {"date": "2024-07-03", "close": 0.025, "volume": 924822.0}, {"date": "2024-07-04", "close": 0.025, "volume": 945178.0}, {"date": "2024-07-05", "close": 0.029, "volume": 526557.0}, {"date": "2024-07-08", "close": 0.029, "volume": 264946.0}, {"date": "2024-07-10", "close": 0.029, "volume": 41015.0}, {"date": "2024-07-12", "close": 0.026, "volume": 531568.0}, {"date": "2024-07-16", "close": 0.026, "volume": 65000.0}, {"date": "2024-07-17", "close": 0.026, "volume": 601423.0}, {"date": "2024-07-18", "close": 0.025, "volume": 23000.0}, {"date": "2024-07-19", "close": 0.025, "volume": 60248.0}, {"date": "2024-07-22", "close": 0.025, "volume": 544109.0}, {"date": "2024-07-23", "close": 0.024, "volume": 525123.0}, {"date": "2024-07-24", "close": 0.022, "volume": 440137.0}, {"date": "2024-07-26", "close": 0.022, "volume": 40000.0}, {"date": "2024-07-31", "close": 0.022, "volume": 170854.0}, {"date": "2024-08-02", "close": 0.023, "volume": 25000.0}, {"date": "2024-08-05", "close": 0.022, "volume": 30000.0}, {"date": "2024-08-09", "close": 0.021, "volume": 30380.0}, {"date": "2024-08-12", "close": 0.021, "volume": 300000.0}, {"date": "2024-08-13", "close": 0.022, "volume": 250000.0}, {"date": "2024-08-15", "close": 0.024, "volume": 22780.0}, {"date": "2024-08-19", "close": 0.022, "volume": 300000.0}, {"date": "2024-08-20", "close": 0.023, "volume": 299196.0}, {"date": "2024-08-21", "close": 0.024, "volume": 83333.0}, {"date": "2024-08-22", "close": 0.024, "volume": 221667.0}, {"date": "2024-08-23", "close": 0.024, "volume": 499050.0}, {"date": "2024-08-26", "close": 0.022, "volume": 771483.0}, {"date": "2024-08-27", "close": 0.022, "volume": 250000.0}, {"date": "2024-08-28", "close": 0.025, "volume": 777574.0}, {"date": "2024-08-29", "close": 0.023, "volume": 107426.0}, {"date": "2024-09-03", "close": 0.024, "volume": 143574.0}, {"date": "2024-09-05", "close": 0.023, "volume": 485960.0}, {"date": "2024-09-06", "close": 0.023, "volume": 14000.0}, {"date": "2024-09-09", "close": 0.022, "volume": 64000.0}, {"date": "2024-09-12", "close": 0.022, "volume": 290271.0}, {"date": "2024-09-17", "close": 0.022, "volume": 74700.0}, {"date": "2024-09-18", "close": 0.023, "volume": 347426.0}, {"date": "2024-09-19", "close": 0.028, "volume": 786327.0}, {"date": "2024-09-20", "close": 0.028, "volume": 112498.0}, {"date": "2024-09-23", "close": 0.026, "volume": 35000.0}, {"date": "2024-09-24", "close": 0.025, "volume": 78417.0}, {"date": "2024-09-26", "close": 0.03, "volume": 1390740.0}, {"date": "2024-09-27", "close": 0.035, "volume": 983599.0}, {"date": "2024-09-30", "close": 0.034, "volume": 189062.0}, {"date": "2024-10-01", "close": 0.03, "volume": 2433187.0}, {"date": "2024-10-02", "close": 0.029, "volume": 350000.0}, {"date": "2024-10-03", "close": 0.031, "volume": 231000.0}, {"date": "2024-10-04", "close": 0.032, "volume": 135687.0}, {"date": "2024-10-07", "close": 0.033, "volume": 206082.0}, {"date": "2024-10-08", "close": 0.032, "volume": 582000.0}, {"date": "2024-10-09", "close": 0.03, "volume": 264367.0}, {"date": "2024-10-10", "close": 0.033, "volume": 67633.0}, {"date": "2024-10-11", "close": 0.034, "volume": 674267.0}, {"date": "2024-10-14", "close": 0.035, "volume": 92500.0}, {"date": "2024-10-16", "close": 0.036, "volume": 474478.0}, {"date": "2024-10-17", "close": 0.035, "volume": 53766.0}, {"date": "2024-10-18", "close": 0.035, "volume": 494948.0}, {"date": "2024-10-21", "close": 0.034, "volume": 304000.0}, {"date": "2024-10-24", "close": 0.035, "volume": 153.0}, {"date": "2024-10-25", "close": 0.036, "volume": 60000.0}, {"date": "2024-10-28", "close": 0.035, "volume": 153224.0}, {"date": "2024-10-29", "close": 0.038, "volume": 1495850.0}, {"date": "2024-10-30", "close": 0.04, "volume": 949944.0}, {"date": "2024-10-31", "close": 0.037, "volume": 752573.0}, {"date": "2024-11-01", "close": 0.037, "volume": 52631.0}, {"date": "2024-11-04", "close": 0.037, "volume": 71700.0}, {"date": "2024-11-06", "close": 0.036, "volume": 286961.0}, {"date": "2024-11-07", "close": 0.036, "volume": 9079.0}, {"date": "2024-11-08", "close": 0.036, "volume": 6511.0}, {"date": "2024-11-11", "close": 0.036, "volume": 198473.0}, {"date": "2024-11-12", "close": 0.035, "volume": 369028.0}, {"date": "2024-11-13", "close": 0.035, "volume": 319319.0}, {"date": "2024-11-15", "close": 0.034, "volume": 813724.0}, {"date": "2024-11-18", "close": 0.038, "volume": 310587.0}, {"date": "2024-11-26", "close": 0.033, "volume": 75954.0}, {"date": "2024-11-27", "close": 0.028, "volume": 167590.0}, {"date": "2024-11-28", "close": 0.033, "volume": 45000.0}, {"date": "2024-11-29", "close": 0.031, "volume": 155000.0}, {"date": "2024-12-02", "close": 0.027, "volume": 316667.0}, {"date": "2024-12-05", "close": 0.028, "volume": 130000.0}, {"date": "2024-12-06", "close": 0.029, "volume": 630000.0}, {"date": "2024-12-09", "close": 0.028, "volume": 538692.0}, {"date": "2024-12-10", "close": 0.03, "volume": 854455.0}, {"date": "2024-12-11", "close": 0.03, "volume": 75518.0}, {"date": "2024-12-12", "close": 0.03, "volume": 1280815.0}, {"date": "2024-12-13", "close": 0.032, "volume": 118439.0}, {"date": "2024-12-16", "close": 0.031, "volume": 314630.0}, {"date": "2024-12-17", "close": 0.031, "volume": 919254.0}, {"date": "2024-12-19", "close": 0.031, "volume": 34000.0}, {"date": "2024-12-20", "close": 0.029, "volume": 105008.0}, {"date": "2024-12-30", "close": 0.029, "volume": 73170.0}, {"date": "2025-01-02", "close": 0.029, "volume": 163929.0}, {"date": "2025-01-03", "close": 0.031, "volume": 43237.0}, {"date": "2025-01-07", "close": 0.03, "volume": 39000.0}, {"date": "2025-01-10", "close": 0.03, "volume": 66666.0}, {"date": "2025-01-13", "close": 0.03, "volume": 58.0}, {"date": "2025-01-14", "close": 0.03, "volume": 52.0}, {"date": "2025-01-15", "close": 0.031, "volume": 75024.0}, {"date": "2025-01-16", "close": 0.031, "volume": 53000.0}, {"date": "2025-01-17", "close": 0.03, "volume": 200000.0}, {"date": "2025-01-20", "close": 0.032, "volume": 68704.0}, {"date": "2025-01-22", "close": 0.032, "volume": 676062.0}, {"date": "2025-01-28", "close": 0.03, "volume": 280000.0}, {"date": "2025-01-30", "close": 0.028, "volume": 178625.0}, {"date": "2025-02-03", "close": 0.027, "volume": 255280.0}, {"date": "2025-02-04", "close": 0.027, "volume": 215000.0}, {"date": "2025-02-06", "close": 0.027, "volume": 500000.0}, {"date": "2025-02-10", "close": 0.028, "volume": 375133.0}, {"date": "2025-02-11", "close": 0.028, "volume": 765000.0}, {"date": "2025-02-13", "close": 0.031, "volume": 230000.0}, {"date": "2025-02-18", "close": 0.028, "volume": 115000.0}, {"date": "2025-02-20", "close": 0.031, "volume": 3579.0}, {"date": "2025-02-21", "close": 0.03, "volume": 781311.0}, {"date": "2025-02-24", "close": 0.029, "volume": 237045.0}, {"date": "2025-02-26", "close": 0.029, "volume": 20000.0}, {"date": "2025-02-28", "close": 0.031, "volume": 400000.0}, {"date": "2025-03-03", "close": 0.031, "volume": 558134.0}, {"date": "2025-03-04", "close": 0.031, "volume": 620910.0}, {"date": "2025-03-05", "close": 0.031, "volume": 403661.0}, {"date": "2025-03-06", "close": 0.033, "volume": 909337.0}, {"date": "2025-03-07", "close": 0.031, "volume": 1105489.0}, {"date": "2025-03-10", "close": 0.031, "volume": 1123322.0}, {"date": "2025-03-11", "close": 0.03, "volume": 607204.0}, {"date": "2025-03-12", "close": 0.03, "volume": 1795793.0}, {"date": "2025-03-18", "close": 0.034, "volume": 1530000.0}, {"date": "2025-03-19", "close": 0.033, "volume": 222582.0}, {"date": "2025-03-20", "close": 0.034, "volume": 830832.0}, {"date": "2025-03-21", "close": 0.034, "volume": 725602.0}, {"date": "2025-03-24", "close": 0.033, "volume": 268293.0}, {"date": "2025-03-25", "close": 0.033, "volume": 397823.0}, {"date": "2025-03-27", "close": 0.032, "volume": 609181.0}, {"date": "2025-03-28", "close": 0.034, "volume": 130000.0}, {"date": "2025-03-31", "close": 0.034, "volume": 618944.0}, {"date": "2025-04-01", "close": 0.034, "volume": 37365.0}, {"date": "2025-04-03", "close": 0.031, "volume": 32000.0}, {"date": "2025-04-07", "close": 0.028, "volume": 293147.0}, {"date": "2025-04-11", "close": 0.028, "volume": 121400.0}, {"date": "2025-04-15", "close": 0.028, "volume": 29866.0}, {"date": "2025-04-16", "close": 0.03, "volume": 446801.0}, {"date": "2025-04-17", "close": 0.029, "volume": 1128176.0}, {"date": "2025-04-22", "close": 0.029, "volume": 213583.0}, {"date": "2025-04-23", "close": 0.028, "volume": 333521.0}, {"date": "2025-04-29", "close": 0.03, "volume": 653215.0}, {"date": "2025-04-30", "close": 0.03, "volume": 3215.0}, {"date": "2025-05-01", "close": 0.028, "volume": 150000.0}, {"date": "2025-05-05", "close": 0.034, "volume": 158068.0}, {"date": "2025-05-06", "close": 0.036, "volume": 263593.0}, {"date": "2025-05-07", "close": 0.036, "volume": 264158.0}, {"date": "2025-05-08", "close": 0.038, "volume": 1841499.0}, {"date": "2025-05-09", "close": 0.036, "volume": 415731.0}, {"date": "2025-05-12", "close": 0.035, "volume": 566134.0}, {"date": "2025-05-13", "close": 0.035, "volume": 161216.0}, {"date": "2025-05-14", "close": 0.035, "volume": 250000.0}, {"date": "2025-05-15", "close": 0.034, "volume": 50000.0}, {"date": "2025-05-16", "close": 0.035, "volume": 50080.0}, {"date": "2025-05-19", "close": 0.033, "volume": 88493.0}, {"date": "2025-05-20", "close": 0.033, "volume": 46.0}, {"date": "2025-05-22", "close": 0.032, "volume": 55208.0}, {"date": "2025-05-26", "close": 0.034, "volume": 105640.0}, {"date": "2025-05-27", "close": 0.034, "volume": 344360.0}, {"date": "2025-05-28", "close": 0.034, "volume": 40.0}, {"date": "2025-05-29", "close": 0.033, "volume": 500000.0}, {"date": "2025-06-02", "close": 0.033, "volume": 50691.0}, {"date": "2025-06-03", "close": 0.035, "volume": 222670.0}, {"date": "2025-06-04", "close": 0.035, "volume": 213942.0}, {"date": "2025-06-06", "close": 0.034, "volume": 250000.0}, {"date": "2025-06-10", "close": 0.037, "volume": 150793.0}, {"date": "2025-06-11", "close": 0.033, "volume": 496698.0}, {"date": "2025-06-13", "close": 0.032, "volume": 249246.0}, {"date": "2025-06-18", "close": 0.033, "volume": 392221.0}, {"date": "2025-06-19", "close": 0.03, "volume": 250000.0}, {"date": "2025-06-23", "close": 0.032, "volume": 405821.0}, {"date": "2025-06-24", "close": 0.028, "volume": 511406.0}, {"date": "2025-06-25", "close": 0.033, "volume": 814880.0}, {"date": "2025-06-30", "close": 0.032, "volume": 309999.0}, {"date": "2025-07-01", "close": 0.031, "volume": 500000.0}, {"date": "2025-07-02", "close": 0.032, "volume": 316056.0}, {"date": "2025-07-03", "close": 0.032, "volume": 39216.0}, {"date": "2025-07-04", "close": 0.033, "volume": 46139.0}, {"date": "2025-07-09", "close": 0.03, "volume": 495553.0}, {"date": "2025-07-10", "close": 0.034, "volume": 176143.0}, {"date": "2025-07-11", "close": 0.033, "volume": 103894.0}, {"date": "2025-07-14", "close": 0.031, "volume": 740500.0}, {"date": "2025-07-15", "close": 0.034, "volume": 497202.0}, {"date": "2025-07-16", "close": 0.0335, "volume": 1023822.0}, {"date": "2025-07-17", "close": 0.0335, "volume": 1006483.0}, {"date": "2025-07-18", "close": 0.032, "volume": 180000.0}, {"date": "2025-07-21", "close": 0.032, "volume": 122288.0}, {"date": "2025-07-22", "close": 0.034, "volume": 183054.0}, {"date": "2025-07-24", "close": 0.032, "volume": 300000.0}, {"date": "2025-07-29", "close": 0.034, "volume": 100000.0}, {"date": "2025-07-30", "close": 0.034, "volume": 132611.0}, {"date": "2025-07-31", "close": 0.033, "volume": 300704.0}, {"date": "2025-08-01", "close": 0.039, "volume": 6728631.0}, {"date": "2025-08-04", "close": 0.041, "volume": 5687748.0}, {"date": "2025-08-05", "close": 0.045, "volume": 1487681.0}, {"date": "2025-08-06", "close": 0.047, "volume": 2820798.0}, {"date": "2025-08-07", "close": 0.044, "volume": 931371.0}, {"date": "2025-08-08", "close": 0.044, "volume": 1134000.0}, {"date": "2025-08-11", "close": 0.041, "volume": 1339590.0}, {"date": "2025-08-12", "close": 0.039, "volume": 1284417.0}, {"date": "2025-08-13", "close": 0.04, "volume": 1316916.0}, {"date": "2025-08-14", "close": 0.041, "volume": 1864130.0}, {"date": "2025-08-15", "close": 0.04, "volume": 331344.0}, {"date": "2025-08-18", "close": 0.039, "volume": 1048855.0}, {"date": "2025-08-19", "close": 0.044, "volume": 3310309.0}, {"date": "2025-08-20", "close": 0.04, "volume": 1077009.0}, {"date": "2025-08-21", "close": 0.042, "volume": 1138595.0}, {"date": "2025-08-22", "close": 0.046, "volume": 2311902.0}, {"date": "2025-08-25", "close": 0.05, "volume": 2995407.0}, {"date": "2025-08-26", "close": 0.05, "volume": 949093.0}, {"date": "2025-08-27", "close": 0.047, "volume": 360583.0}, {"date": "2025-08-28", "close": 0.041, "volume": 672857.0}, {"date": "2025-08-29", "close": 0.047, "volume": 264469.0}, {"date": "2025-09-01", "close": 0.045, "volume": 291735.0}, {"date": "2025-09-02", "close": 0.045, "volume": 88679.0}, {"date": "2025-09-03", "close": 0.046, "volume": 195097.0}, {"date": "2025-09-04", "close": 0.044, "volume": 1158963.0}, {"date": "2025-09-05", "close": 0.043, "volume": 538969.0}, {"date": "2025-09-08", "close": 0.041, "volume": 269033.0}, {"date": "2025-09-09", "close": 0.041, "volume": 391596.0}, {"date": "2025-09-10", "close": 0.04, "volume": 113705.0}, {"date": "2025-09-11", "close": 0.043, "volume": 6489726.0}, {"date": "2025-09-12", "close": 0.044, "volume": 491194.0}, {"date": "2025-09-16", "close": 0.044, "volume": 266537.0}, {"date": "2025-09-18", "close": 0.042, "volume": 663538.0}, {"date": "2025-09-19", "close": 0.042, "volume": 25220.0}, {"date": "2025-09-22", "close": 0.042, "volume": 208610.0}, {"date": "2025-09-23", "close": 0.041, "volume": 3607.0}, {"date": "2025-09-24", "close": 0.042, "volume": 59016.0}, {"date": "2025-09-25", "close": 0.042, "volume": 458800.0}, {"date": "2025-09-26", "close": 0.041, "volume": 154802.0}, {"date": "2025-09-29", "close": 0.041, "volume": 23600.0}, {"date": "2025-09-30", "close": 0.042, "volume": 331234.0}, {"date": "2025-10-01", "close": 0.042, "volume": 402445.0}, {"date": "2025-10-02", "close": 0.042, "volume": 348775.0}, {"date": "2025-10-03", "close": 0.042, "volume": 171508.0}, {"date": "2025-10-06", "close": 0.042, "volume": 1683771.0}, {"date": "2025-10-07", "close": 0.044, "volume": 490000.0}, {"date": "2025-10-08", "close": 0.043, "volume": 715934.0}, {"date": "2025-10-09", "close": 0.043, "volume": 1362525.0}, {"date": "2025-10-10", "close": 0.043, "volume": 1700502.0}, {"date": "2025-10-13", "close": 0.044, "volume": 812391.0}, {"date": "2025-10-14", "close": 0.043, "volume": 1034672.0}, {"date": "2025-10-15", "close": 0.044, "volume": 365000.0}, {"date": "2025-10-16", "close": 0.044, "volume": 1503544.0}, {"date": "2025-10-17", "close": 0.041, "volume": 1952993.0}, {"date": "2025-10-20", "close": 0.04, "volume": 2885028.0}, {"date": "2025-10-21", "close": 0.042, "volume": 200000.0}, {"date": "2025-10-22", "close": 0.04, "volume": 2151629.0}, {"date": "2025-10-23", "close": 0.04, "volume": 750000.0}, {"date": "2025-10-24", "close": 0.04, "volume": 971425.0}, {"date": "2025-10-27", "close": 0.041, "volume": 85053.0}, {"date": "2025-10-28", "close": 0.039, "volume": 758458.0}, {"date": "2025-10-29", "close": 0.04, "volume": 1300237.0}, {"date": "2025-10-30", "close": 0.045, "volume": 5562302.0}, {"date": "2025-10-31", "close": 0.045, "volume": 713153.0}, {"date": "2025-11-03", "close": 0.047, "volume": 5766229.0}, {"date": "2025-11-04", "close": 0.04, "volume": 757567.0}, {"date": "2025-11-05", "close": 0.049, "volume": 10472605.0}, {"date": "2025-11-06", "close": 0.049, "volume": 4115572.0}, {"date": "2025-11-07", "close": 0.049, "volume": 300379.0}, {"date": "2025-11-10", "close": 0.047, "volume": 392150.0}, {"date": "2025-11-11", "close": 0.049, "volume": 118755.0}, {"date": "2025-11-12", "close": 0.052, "volume": 100000.0}, {"date": "2025-11-13", "close": 0.048, "volume": 405885.0}, {"date": "2025-11-14", "close": 0.047, "volume": 3593816.0}, {"date": "2025-11-17", "close": 0.046, "volume": 445683.0}, {"date": "2025-11-18", "close": 0.043, "volume": 685383.0}, {"date": "2025-11-20", "close": 0.044, "volume": 12000.0}, {"date": "2025-11-21", "close": 0.045, "volume": 638000.0}, {"date": "2025-11-24", "close": 0.045, "volume": 1830210.0}, {"date": "2025-11-25", "close": 0.045, "volume": 29280.0}, {"date": "2025-11-26", "close": 0.043, "volume": 106796.0}, {"date": "2025-11-27", "close": 0.043, "volume": 414974.0}, {"date": "2025-11-28", "close": 0.046, "volume": 931024.0}, {"date": "2025-12-01", "close": 0.046, "volume": 188717.0}, {"date": "2025-12-02", "close": 0.047, "volume": 1063196.0}, {"date": "2025-12-03", "close": 0.046, "volume": 206097.0}, {"date": "2025-12-04", "close": 0.046, "volume": 46677.0}, {"date": "2025-12-05", "close": 0.045, "volume": 1411847.0}, {"date": "2025-12-08", "close": 0.045, "volume": 115000.0}, {"date": "2025-12-11", "close": 0.042, "volume": 1414459.0}, {"date": "2025-12-12", "close": 0.044, "volume": 541421.0}, {"date": "2025-12-15", "close": 0.044, "volume": 152175.0}, {"date": "2025-12-16", "close": 0.045, "volume": 18016.0}, {"date": "2025-12-17", "close": 0.043, "volume": 691046.0}, {"date": "2025-12-19", "close": 0.044, "volume": 500000.0}, {"date": "2025-12-22", "close": 0.043, "volume": 381439.0}, {"date": "2025-12-23", "close": 0.045, "volume": 512266.0}, {"date": "2025-12-24", "close": 0.045, "volume": 104042.0}, {"date": "2025-12-29", "close": 0.043, "volume": 922002.0}, {"date": "2025-12-30", "close": 0.044, "volume": 916985.0}, {"date": "2026-01-02", "close": 0.046, "volume": 186114.0}, {"date": "2026-01-05", "close": 0.046, "volume": 524230.0}, {"date": "2026-01-06", "close": 0.046, "volume": 736637.0}, {"date": "2026-01-07", "close": 0.047, "volume": 336274.0}, {"date": "2026-01-08", "close": 0.046, "volume": 971734.0}, {"date": "2026-01-09", "close": 0.044, "volume": 133075.0}, {"date": "2026-01-12", "close": 0.042, "volume": 1456846.0}, {"date": "2026-01-13", "close": 0.043, "volume": 328115.0}, {"date": "2026-01-14", "close": 0.043, "volume": 238287.0}, {"date": "2026-01-16", "close": 0.044, "volume": 197643.0}, {"date": "2026-01-19", "close": 0.044, "volume": 34246.0}, {"date": "2026-01-20", "close": 0.044, "volume": 570689.0}, {"date": "2026-01-21", "close": 0.043, "volume": 184700.0}, {"date": "2026-01-22", "close": 0.045, "volume": 403745.0}, {"date": "2026-01-23", "close": 0.048, "volume": 1370296.0}, {"date": "2026-01-27", "close": 0.052, "volume": 625885.0}, {"date": "2026-01-28", "close": 0.049, "volume": 77773.0}, {"date": "2026-01-29", "close": 0.05, "volume": 23.0}, {"date": "2026-01-30", "close": 0.05, "volume": 98939.0}, {"date": "2026-02-02", "close": 0.049, "volume": 70414.0}, {"date": "2026-02-03", "close": 0.046, "volume": 982005.0}, {"date": "2026-02-04", "close": 0.046, "volume": 411704.0}, {"date": "2026-02-05", "close": 0.045, "volume": 13999.0}, {"date": "2026-02-06", "close": 0.045, "volume": 26000.0}, {"date": "2026-02-09", "close": 0.046, "volume": 54076.0}, {"date": "2026-02-10", "close": 0.042, "volume": 427952.0}, {"date": "2026-02-13", "close": 0.044, "volume": 26264.0}, {"date": "2026-02-16", "close": 0.044, "volume": 500000.0}, {"date": "2026-02-17", "close": 0.043, "volume": 499510.0}, {"date": "2026-02-18", "close": 0.044, "volume": 191274.0}, {"date": "2026-02-19", "close": 0.042, "volume": 790482.0}, {"date": "2026-02-20", "close": 0.043, "volume": 264000.0}, {"date": "2026-02-23", "close": 0.04, "volume": 1272638.0}, {"date": "2026-02-24", "close": 0.041, "volume": 1275778.0}, {"date": "2026-02-25", "close": 0.043, "volume": 116000.0}, {"date": "2026-02-26", "close": 0.04, "volume": 925757.0}, {"date": "2026-02-27", "close": 0.045, "volume": 1306557.0}, {"date": "2026-03-02", "close": 0.042, "volume": 185560.0}, {"date": "2026-03-03", "close": 0.041, "volume": 666857.0}, {"date": "2026-03-04", "close": 0.04, "volume": 1834930.0}, {"date": "2026-03-05", "close": 0.041, "volume": 307861.0}, {"date": "2026-03-06", "close": 0.041, "volume": 11000.0}, {"date": "2026-03-09", "close": 0.038, "volume": 367592.0}, {"date": "2026-03-10", "close": 0.04, "volume": 147605.0}, {"date": "2026-03-11", "close": 0.04, "volume": 617564.0}, {"date": "2026-03-12", "close": 0.04, "volume": 602771.0}, {"date": "2026-03-13", "close": 0.041, "volume": 527236.0}, {"date": "2026-03-16", "close": 0.04, "volume": 555793.0}, {"date": "2026-03-17", "close": 0.039, "volume": 280000.0}, {"date": "2026-03-18", "close": 0.039, "volume": 80000.0}, {"date": "2026-03-19", "close": 0.039, "volume": 320172.0}, {"date": "2026-03-20", "close": 0.039, "volume": 11728.0}, {"date": "2026-03-23", "close": 0.039, "volume": 65241.0}, {"date": "2026-03-24", "close": 0.038, "volume": 310117.0}, {"date": "2026-03-25", "close": 0.038, "volume": 20000.0}, {"date": "2026-03-26", "close": 0.037, "volume": 48264.0}, {"date": "2026-03-27", "close": 0.039, "volume": 818806.0}, {"date": "2026-03-30", "close": 0.04, "volume": 228395.0}, {"date": "2026-03-31", "close": 0.039, "volume": 383003.0}, {"date": "2026-04-01", "close": 0.039, "volume": 10679.0}, {"date": "2026-04-02", "close": 0.038, "volume": 132512.0}, {"date": "2026-04-07", "close": 0.04, "volume": 13411.0}, {"date": "2026-04-15", "close": 0.038, "volume": 500000.0}, {"date": "2026-04-16", "close": 0.038, "volume": 101516.0}, {"date": "2026-04-21", "close": 0.039, "volume": 253709.0}, {"date": "2026-04-22", "close": 0.039, "volume": 105100.0}, {"date": "2026-04-24", "close": 0.039, "volume": 534984.0}, {"date": "2026-04-30", "close": 0.038, "volume": 80765.0}, {"date": "2026-05-01", "close": 0.037, "volume": 50000.0}, {"date": "2026-05-04", "close": 0.037, "volume": 191429.0}, {"date": "2026-05-06", "close": 0.036, "volume": 100000.0}, {"date": "2026-05-07", "close": 0.036, "volume": 811717.0}, {"date": "2026-05-08", "close": 0.032, "volume": 817760.0}, {"date": "2026-05-11", "close": 0.033, "volume": 250612.0}, {"date": "2026-05-12", "close": 0.033, "volume": 28857.0}, {"date": "2026-05-15", "close": 0.036, "volume": 152220.0}, {"date": "2026-05-20", "close": 0.034, "volume": 200458.0}, {"date": "2026-05-21", "close": 0.034, "volume": 147058.0}, {"date": "2026-05-26", "close": 0.033, "volume": 459259.0}, {"date": "2026-05-28", "close": 0.032, "volume": 98900.0}, {"date": "2026-05-29", "close": 0.033, "volume": 855342.0}, {"date": "2026-06-01", "close": 0.035, "volume": 311262.0}, {"date": "2026-06-02", "close": 0.034, "volume": 2440890.0}, {"date": "2026-06-03", "close": 0.035, "volume": 2059317.0}, {"date": "2026-06-04", "close": 0.032, "volume": 778711.0}, {"date": "2026-06-09", "close": 0.032, "volume": 116231.0}, {"date": "2026-06-10", "close": 0.034, "volume": 117641.0}, {"date": "2026-06-11", "close": 0.035, "volume": 34929.0}, {"date": "2026-06-12", "close": 0.039, "volume": 2237445.0}, {"date": "2026-06-15", "close": 0.04, "volume": 1669433.0}, {"date": "2026-06-16", "close": 0.037, "volume": 440786.0}, {"date": "2026-06-17", "close": 0.036, "volume": 273653.0}, {"date": "2026-06-18", "close": 0.034, "volume": 863347.0}, {"date": "2026-06-19", "close": 0.035, "volume": 862126.0}, {"date": "2026-06-22", "close": 0.035, "volume": 1344279.0}, {"date": "2026-06-23", "close": 0.037, "volume": 730477.0}, {"date": "2026-06-24", "close": 0.033, "volume": 799623.0}, {"date": "2026-06-25", "close": 0.032, "volume": 67000.0}, {"date": "2026-06-26", "close": 0.033, "volume": 762919.0}, {"date": "2026-06-29", "close": 0.032, "volume": 269581.0}, {"date": "2026-06-30", "close": 0.032, "volume": 258049.0}, {"date": "2026-07-01", "close": 0.032, "volume": 114656.0}, {"date": "2026-07-02", "close": 0.033, "volume": 879651.0}, {"date": "2026-07-03", "close": 0.034, "volume": 626688.0}, {"date": "2026-07-06", "close": 0.034, "volume": 116000.0}, {"date": "2026-07-07", "close": 0.032, "volume": 52000.0}, {"date": "2026-07-08", "close": 0.032, "volume": 1865989.0}, {"date": "2026-07-09", "close": 0.034, "volume": 362258.0}, {"date": "2026-07-10", "close": 0.033, "volume": 68500.0}, {"date": "2026-07-13", "close": 0.032, "volume": 59900.0}, {"date": "2026-07-16", "close": 0.03, "volume": 172795.0}, {"date": "2026-07-17", "close": 0.033, "volume": 27000.0}, {"date": "2026-07-21", "close": 0.032, "volume": 1032992.0}, {"date": "2026-07-22", "close": 0.032, "volume": 490658.0}, {"date": "2026-07-27", "close": 0.032, "volume": 210277.0}, {"date": "2026-07-28", "close": 0.034, "volume": 100799.0}, {"date": "2026-07-30", "close": 0.033, "volume": 157163.0}, {"date": "2026-08-04", "close": 0.033, "volume": 182520.0}, {"date": "2026-08-06", "close": 0.03, "volume": 448032.0}, {"date": "2026-08-07", "close": 0.032, "volume": 554408.0}, {"date": "2026-08-10", "close": 0.031, "volume": 103717.0}, {"date": "2026-08-11", "close": 0.03, "volume": 317000.0}, {"date": "2026-08-13", "close": 0.029, "volume": 21276.0}, {"date": "2026-08-14", "close": 0.035, "volume": 300000.0}, {"date": "2026-08-17", "close": 0.03, "volume": 557037.0}, {"date": "2026-08-19", "close": 0.032, "volume": 52879.0}, {"date": "2026-08-20", "close": 0.029, "volume": 51184.0}, {"date": "2026-08-21", "close": 0.031, "volume": 124087.0}, {"date": "2026-08-24", "close": 0.031, "volume": 197229.0}, {"date": "2026-08-26", "close": 0.031, "volume": 30440.0}, {"date": "2026-08-27", "close": 0.03, "volume": 104391.0}, {"date": "2026-08-31", "close": 0.03, "volume": 62175.0}, {"date": "2026-09-01", "close": 0.029, "volume": 314690.0}, {"date": "2026-09-02", "close": 0.031, "volume": 697080.0}, {"date": "2026-09-03", "close": 0.03, "volume": 16800.0}, {"date": "2026-09-04", "close": 0.029, "volume": 303301.0}, {"date": "2026-09-07", "close": 0.029, "volume": 400000.0}], "refreshing": true}