{"ticker": "PAT", "overview": {"name": "Patriot 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": "PAT", "has_prices": true, "as_of": "2026-09-04", "last": 0.05, "prev_close": 0.05, "change": 0.0, "change_pct": 0.0, "session_volume": 607238.0, "vwap_5": 0.04987434635505878, "vwap_20": 0.05550465465580737, "vwap_60": 0.06434372842882508, "vwap_250": 0.0844322651436683, "high_52w": 0.13, "low_52w": 0.033, "avg_volume_20": 963916.6, "sessions": 400, "market_cap": {"value": 17258080.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03151890", "src": "ASX", "ticker": "PAT", "cik": "", "company": "Patriot Resources Limited", "company_raw": "Patriot 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 just moved their PAT stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151890", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29739}, {"id": "ASXSH-03096401", "src": "ASX", "ticker": "PAT", "cik": "", "company": "Patriot Resources Limited", "company_raw": "Patriot Resources Limited", "who": "S3 Consortium Pty Ltd and each of the entities listed in Annexure A (S3 Consortium Group Entities)", "who_key": "S3 Consortium Pty Ltd and each of the entities listed in Annexure A (S3 Consortium Group Entities)", "role": "Substantial holder", "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": "S3 Consortium Pty Ltd and each of the entities listed in Annexure A (S3 Consortium Group Entities) surfaces with 6.37% of PAT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03096401", "trade_date": "2026-05-08", "timestamp": "2026-05-08", "mins": 257259}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Hugh Warner", "notice_type": "3Y", "direct_shares": 16242654.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-13", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147831-6A1349008", "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": "2026-06-02", "source_url": "https://www.marketindex.com.au/asx/pat", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": 18680000.0, "indirect_shares": null, "indirect_account": null, "pct": 6.37, "notice_date": "2026-06-02", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03096401-6A1327995", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-11", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2026-03-25", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2026-03-19", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2026-02-20", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2026-02-18", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2025-10-22", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2025-09-07", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2025-06-18", "source_url": "https://www.marketindex.com.au/asx/pat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-27", "source_url": "https://www.marketindex.com.au/asx/pat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-04-16", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2025-03-31", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2025-03-25", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2025-01-17", "source_url": "https://www.marketindex.com.au/asx/pat", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-19", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2024-11-29", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/pat", "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": "2024-11-15", "source_url": "https://www.marketindex.com.au/asx/pat", "needs_ocr": 0}], "directors": [{"name": "Hugh Warner", "first_seen": "2026-10-13", "last_seen": "2026-10-13", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155714-6A1352649"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Maiden North Tassa Assays Return Ag-Pb-Zn-Cu & Anomalous Mo", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154985-6A1352281"}, {"date": "2026-10-26", "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/2924-03153420-6A1351535"}, {"date": "2026-10-13", "form": "Security Holder Details", "title": "Change of Director's Interest Notice - HW", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147831-6A1349008"}, {"date": "2026-10-13", "form": "Issued Capital", "title": "Cleansing Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147829-6A1349006"}], "performance": {"ticker": "PAT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-12-09", "close": 0.36, "volume": 6382950.0}, {"date": "2022-12-12", "close": 0.295, "volume": 2679603.0}, {"date": "2022-12-13", "close": 0.27, "volume": 829199.0}, {"date": "2022-12-14", "close": 0.295, "volume": 526957.0}, {"date": "2022-12-15", "close": 0.305, "volume": 838367.0}, {"date": "2022-12-16", "close": 0.29, "volume": 228673.0}, {"date": "2022-12-19", "close": 0.27, "volume": 453740.0}, {"date": "2022-12-20", "close": 0.25, "volume": 699283.0}, {"date": "2022-12-21", "close": 0.285, "volume": 489389.0}, {"date": "2022-12-22", "close": 0.29, "volume": 127085.0}, {"date": "2022-12-23", "close": 0.31, "volume": 247076.0}, {"date": "2022-12-28", "close": 0.3, "volume": 9517.0}, {"date": "2022-12-29", "close": 0.285, "volume": 47000.0}, {"date": "2022-12-30", "close": 0.265, "volume": 95034.0}, {"date": "2023-01-03", "close": 0.27, "volume": 10462.0}, {"date": "2023-01-04", "close": 0.275, "volume": 159438.0}, {"date": "2023-01-05", "close": 0.265, "volume": 173439.0}, {"date": "2023-01-06", "close": 0.285, "volume": 235074.0}, {"date": "2023-01-09", "close": 0.31, "volume": 1008972.0}, {"date": "2023-01-10", "close": 0.32, "volume": 581454.0}, {"date": "2023-01-11", "close": 0.31, "volume": 365250.0}, {"date": "2023-01-12", "close": 0.33, "volume": 519186.0}, {"date": "2023-01-13", "close": 0.32, "volume": 268939.0}, {"date": "2023-01-16", "close": 0.295, "volume": 205605.0}, {"date": "2023-01-17", "close": 0.29, "volume": 115522.0}, {"date": "2023-01-18", "close": 0.3, "volume": 203624.0}, {"date": "2023-01-19", "close": 0.3, "volume": 327474.0}, {"date": "2023-01-20", "close": 0.295, "volume": 487009.0}, {"date": "2023-01-23", "close": 0.315, "volume": 817012.0}, {"date": "2023-01-24", "close": 0.3, "volume": 286661.0}, {"date": "2023-01-25", "close": 0.31, "volume": 445105.0}, {"date": "2023-01-27", "close": 0.315, "volume": 523288.0}, {"date": "2023-01-30", "close": 0.335, "volume": 245513.0}, {"date": "2023-01-31", "close": 0.365, "volume": 1524272.0}, {"date": "2023-02-01", "close": 0.405, "volume": 2401418.0}, {"date": "2023-02-02", "close": 0.445, "volume": 2111248.0}, {"date": "2023-02-03", "close": 0.43, "volume": 822658.0}, {"date": "2023-02-06", "close": 0.435, "volume": 681307.0}, {"date": "2023-02-07", "close": 0.39, "volume": 1646819.0}, {"date": "2023-02-08", "close": 0.385, "volume": 366418.0}, {"date": "2023-02-09", "close": 0.415, "volume": 1483257.0}, {"date": "2023-02-10", "close": 0.46, "volume": 1120668.0}, {"date": "2023-02-13", "close": 0.41, "volume": 958319.0}, {"date": "2023-02-14", "close": 0.42, "volume": 647956.0}, {"date": "2023-02-15", "close": 0.395, "volume": 236185.0}, {"date": "2023-02-16", "close": 0.39, "volume": 145794.0}, {"date": "2023-02-17", "close": 0.395, "volume": 147409.0}, {"date": "2023-02-20", "close": 0.365, "volume": 588066.0}, {"date": "2023-02-21", "close": 0.365, "volume": 236201.0}, {"date": "2023-02-22", "close": 0.36, "volume": 280960.0}, {"date": "2023-02-23", "close": 0.35, "volume": 649104.0}, {"date": "2023-02-24", "close": 0.355, "volume": 384702.0}, {"date": "2023-02-27", "close": 0.33, "volume": 285959.0}, {"date": "2023-02-28", "close": 0.33, "volume": 109685.0}, {"date": "2023-03-01", "close": 0.325, "volume": 276772.0}, {"date": "2023-03-02", "close": 0.33, "volume": 346780.0}, {"date": "2023-03-03", "close": 0.33, "volume": 264040.0}, {"date": "2023-03-06", "close": 0.32, "volume": 153236.0}, {"date": "2023-03-07", "close": 0.31, "volume": 988484.0}, {"date": "2023-03-08", "close": 0.305, "volume": 127093.0}, {"date": "2023-03-09", "close": 0.315, "volume": 540886.0}, {"date": "2023-03-10", "close": 0.275, "volume": 1130624.0}, {"date": "2023-03-13", "close": 0.27, "volume": 729199.0}, {"date": "2023-03-14", "close": 0.255, "volume": 310693.0}, {"date": "2023-03-15", "close": 0.26, "volume": 148957.0}, {"date": "2023-03-16", "close": 0.26, "volume": 250598.0}, {"date": "2023-03-17", "close": 0.24, "volume": 113608.0}, {"date": "2023-03-20", "close": 0.27, "volume": 701974.0}, {"date": "2023-03-21", "close": 0.25, "volume": 304135.0}, {"date": "2023-03-22", "close": 0.255, "volume": 226547.0}, {"date": "2023-03-23", "close": 0.25, "volume": 134670.0}, {"date": "2023-03-24", "close": 0.24, "volume": 226904.0}, {"date": "2023-03-27", "close": 0.245, "volume": 574370.0}, {"date": "2023-03-28", "close": 0.265, "volume": 478224.0}, {"date": "2023-03-29", "close": 0.255, "volume": 535639.0}, {"date": "2023-03-30", "close": 0.27, "volume": 103219.0}, {"date": "2023-03-31", "close": 0.29, "volume": 560842.0}, {"date": "2023-04-03", "close": 0.27, "volume": 294258.0}, {"date": "2023-04-04", "close": 0.27, "volume": 284166.0}, {"date": "2023-04-05", "close": 0.25, "volume": 131433.0}, {"date": "2023-04-06", "close": 0.27, "volume": 52211.0}, {"date": "2023-04-11", "close": 0.275, "volume": 437955.0}, {"date": "2023-04-12", "close": 0.255, "volume": 140485.0}, {"date": "2023-04-13", "close": 0.255, "volume": 86094.0}, {"date": "2023-04-14", "close": 0.28, "volume": 199615.0}, {"date": "2023-04-17", "close": 0.29, "volume": 208823.0}, {"date": "2023-04-18", "close": 0.295, "volume": 249765.0}, {"date": "2023-04-19", "close": 0.295, "volume": 172352.0}, {"date": "2023-04-20", "close": 0.29, "volume": 7248.0}, {"date": "2023-04-21", "close": 0.285, "volume": 66491.0}, {"date": "2023-04-24", "close": 0.27, "volume": 282181.0}, {"date": "2023-04-26", "close": 0.265, "volume": 170990.0}, {"date": "2023-04-27", "close": 0.255, "volume": 261993.0}, {"date": "2023-04-28", "close": 0.27, "volume": 215507.0}, {"date": "2023-05-01", "close": 0.26, "volume": 273497.0}, {"date": "2023-05-02", "close": 0.25, "volume": 261495.0}, {"date": "2023-05-03", "close": 0.24, "volume": 236325.0}, {"date": "2023-05-04", "close": 0.235, "volume": 232030.0}, {"date": "2023-05-05", "close": 0.25, "volume": 34532.0}, {"date": "2023-05-08", "close": 0.25, "volume": 79062.0}, {"date": "2023-05-09", "close": 0.25, "volume": 135154.0}, {"date": "2023-05-10", "close": 0.25, "volume": 35006.0}, {"date": "2023-05-11", "close": 0.28, "volume": 217688.0}, {"date": "2023-05-12", "close": 0.265, "volume": 375935.0}, {"date": "2023-05-15", "close": 0.25, "volume": 481902.0}, {"date": "2023-05-16", "close": 0.245, "volume": 487285.0}, {"date": "2023-05-17", "close": 0.235, "volume": 307326.0}, {"date": "2023-05-18", "close": 0.245, "volume": 296732.0}, {"date": "2023-05-19", "close": 0.275, "volume": 337315.0}, {"date": "2023-05-22", "close": 0.245, "volume": 225286.0}, {"date": "2023-05-23", "close": 0.25, "volume": 132565.0}, {"date": "2023-05-24", "close": 0.245, "volume": 19580.0}, {"date": "2023-05-25", "close": 0.25, "volume": 5815.0}, {"date": "2023-05-26", "close": 0.24, "volume": 158709.0}, {"date": "2023-05-29", "close": 0.24, "volume": 350613.0}, {"date": "2023-05-30", "close": 0.235, "volume": 218636.0}, {"date": "2023-05-31", "close": 0.24, "volume": 55050.0}, {"date": "2023-06-01", "close": 0.235, "volume": 72429.0}, {"date": "2023-06-02", "close": 0.24, "volume": 124774.0}, {"date": "2023-06-05", "close": 0.25, "volume": 209086.0}, {"date": "2023-06-06", "close": 0.25, "volume": 10000.0}, {"date": "2023-06-07", "close": 0.29, "volume": 603705.0}, {"date": "2023-06-08", "close": 0.265, "volume": 1419270.0}, {"date": "2023-06-09", "close": 0.29, "volume": 1036530.0}, {"date": "2023-06-13", "close": 0.29, "volume": 789476.0}, {"date": "2023-06-14", "close": 0.265, "volume": 488669.0}, {"date": "2023-06-15", "close": 0.275, "volume": 50490.0}, {"date": "2023-06-16", "close": 0.285, "volume": 269652.0}, {"date": "2023-06-19", "close": 0.28, "volume": 224955.0}, {"date": "2023-06-20", "close": 0.27, "volume": 255479.0}, {"date": "2023-06-21", "close": 0.27, "volume": 28674.0}, {"date": "2023-06-22", "close": 0.26, "volume": 133934.0}, {"date": "2023-06-23", "close": 0.255, "volume": 172411.0}, {"date": "2023-06-26", "close": 0.245, "volume": 432290.0}, {"date": "2023-06-27", "close": 0.27, "volume": 125221.0}, {"date": "2023-06-28", "close": 0.275, "volume": 44434.0}, {"date": "2023-06-29", "close": 0.27, "volume": 21818.0}, {"date": "2023-06-30", "close": 0.27, "volume": 25121.0}, {"date": "2023-07-03", "close": 0.265, "volume": 103053.0}, {"date": "2023-07-04", "close": 0.27, "volume": 31477.0}, {"date": "2023-07-05", "close": 0.265, "volume": 141009.0}, {"date": "2023-07-06", "close": 0.28, "volume": 21333.0}, {"date": "2023-07-07", "close": 0.27, "volume": 192032.0}, {"date": "2023-07-10", "close": 0.28, "volume": 95304.0}, {"date": "2023-07-11", "close": 0.275, "volume": 161571.0}, {"date": "2023-07-12", "close": 0.275, "volume": 115845.0}, {"date": "2023-07-13", "close": 0.265, "volume": 65615.0}, {"date": "2023-07-14", "close": 0.265, "volume": 163332.0}, {"date": "2023-07-17", "close": 0.255, "volume": 344235.0}, {"date": "2023-07-18", "close": 0.295, "volume": 361417.0}, {"date": "2023-07-19", "close": 0.28, "volume": 252433.0}, {"date": "2023-07-20", "close": 0.265, "volume": 81492.0}, {"date": "2023-07-21", "close": 0.275, "volume": 63379.0}, {"date": "2023-07-24", "close": 0.26, "volume": 68677.0}, {"date": "2023-07-25", "close": 0.255, "volume": 210949.0}, {"date": "2023-07-26", "close": 0.25, "volume": 376660.0}, {"date": "2023-07-27", "close": 0.25, "volume": 71551.0}, {"date": "2023-07-28", "close": 0.25, "volume": 151335.0}, {"date": "2023-07-31", "close": 0.235, "volume": 442123.0}, {"date": "2023-08-01", "close": 0.22, "volume": 1023307.0}, {"date": "2023-08-02", "close": 0.215, "volume": 337629.0}, {"date": "2023-08-03", "close": 0.2, "volume": 293475.0}, {"date": "2023-08-04", "close": 0.215, "volume": 232988.0}, {"date": "2023-08-07", "close": 0.2, "volume": 664991.0}, {"date": "2023-08-08", "close": 0.205, "volume": 215154.0}, {"date": "2023-08-09", "close": 0.205, "volume": 156158.0}, {"date": "2023-08-10", "close": 0.2, "volume": 168702.0}, {"date": "2023-08-11", "close": 0.21, "volume": 48660.0}, {"date": "2023-08-14", "close": 0.205, "volume": 188881.0}, {"date": "2023-08-15", "close": 0.21, "volume": 320231.0}, {"date": "2023-08-16", "close": 0.2, "volume": 196823.0}, {"date": "2023-08-17", "close": 0.2, "volume": 303717.0}, {"date": "2023-08-18", "close": 0.2, "volume": 51569.0}, {"date": "2023-08-21", "close": 0.205, "volume": 26703.0}, {"date": "2023-08-22", "close": 0.18, "volume": 199592.0}, {"date": "2023-08-23", "close": 0.18, "volume": 6745.0}, {"date": "2023-08-24", "close": 0.17, "volume": 158460.0}, {"date": "2023-08-25", "close": 0.19, "volume": 627422.0}, {"date": "2023-08-28", "close": 0.17, "volume": 300988.0}, {"date": "2023-08-29", "close": 0.18, "volume": 201122.0}, {"date": "2023-08-30", "close": 0.19, "volume": 159969.0}, {"date": "2023-08-31", "close": 0.19, "volume": 107567.0}, {"date": "2023-09-01", "close": 0.195, "volume": 54590.0}, {"date": "2023-09-04", "close": 0.19, "volume": 109694.0}, {"date": "2023-09-05", "close": 0.19, "volume": 27627.0}, {"date": "2023-09-06", "close": 0.19, "volume": 123888.0}, {"date": "2023-09-07", "close": 0.185, "volume": 36017.0}, {"date": "2023-09-08", "close": 0.2, "volume": 205679.0}, {"date": "2023-09-11", "close": 0.2, "volume": 27893.0}, {"date": "2023-09-12", "close": 0.185, "volume": 153019.0}, {"date": "2023-09-13", "close": 0.165, "volume": 1192161.0}, {"date": "2023-09-14", "close": 0.195, "volume": 520140.0}, {"date": "2023-09-15", "close": 0.18, "volume": 293170.0}, {"date": "2023-09-18", "close": 0.19, "volume": 35802.0}, {"date": "2023-09-19", "close": 0.185, "volume": 250825.0}, {"date": "2023-09-20", "close": 0.185, "volume": 139597.0}, {"date": "2023-09-21", "close": 0.185, "volume": 7708.0}, {"date": "2023-09-22", "close": 0.185, "volume": 288596.0}, {"date": "2023-09-25", "close": 0.185, "volume": 57047.0}, {"date": "2023-09-26", "close": 0.18, "volume": 48449.0}, {"date": "2023-09-27", "close": 0.18, "volume": 44000.0}, {"date": "2023-09-28", "close": 0.18, "volume": 221473.0}, {"date": "2023-09-29", "close": 0.175, "volume": 451943.0}, {"date": "2023-10-02", "close": 0.175, "volume": 52041.0}, {"date": "2023-10-03", "close": 0.18, "volume": 137393.0}, {"date": "2023-10-04", "close": 0.175, "volume": 379897.0}, {"date": "2023-10-05", "close": 0.18, "volume": 394134.0}, {"date": "2023-10-06", "close": 0.18, "volume": 443459.0}, {"date": "2023-10-09", "close": 0.17, "volume": 70149.0}, {"date": "2023-10-10", "close": 0.17, "volume": 203819.0}, {"date": "2023-10-11", "close": 0.17, "volume": 47943.0}, {"date": "2023-10-12", "close": 0.17, "volume": 226399.0}, {"date": "2023-10-13", "close": 0.17, "volume": 212624.0}, {"date": "2023-10-16", "close": 0.165, "volume": 131632.0}, {"date": "2023-10-17", "close": 0.175, "volume": 101800.0}, {"date": "2023-10-18", "close": 0.1725, "volume": 6.0}, {"date": "2023-10-19", "close": 0.17, "volume": 82649.0}, {"date": "2023-10-20", "close": 0.17, "volume": 41911.0}, {"date": "2023-10-23", "close": 0.17, "volume": 109286.0}, {"date": "2023-10-24", "close": 0.175, "volume": 141920.0}, {"date": "2023-10-25", "close": 0.18, "volume": 20852.0}, {"date": "2023-10-26", "close": 0.18, "volume": 102047.0}, {"date": "2023-10-27", "close": 0.185, "volume": 10000.0}, {"date": "2023-10-30", "close": 0.17, "volume": 56042.0}, {"date": "2023-10-31", "close": 0.21, "volume": 621533.0}, {"date": "2023-11-01", "close": 0.21, "volume": 249156.0}, {"date": "2023-11-02", "close": 0.23, "volume": 147286.0}, {"date": "2023-11-03", "close": 0.21, "volume": 370326.0}, {"date": "2023-11-07", "close": 0.21, "volume": 90774.0}, {"date": "2023-11-08", "close": 0.21, "volume": 86090.0}, {"date": "2023-11-09", "close": 0.21, "volume": 85005.0}, {"date": "2023-11-10", "close": 0.215, "volume": 49462.0}, {"date": "2023-11-13", "close": 0.2, "volume": 86936.0}, {"date": "2023-11-14", "close": 0.215, "volume": 20419.0}, {"date": "2023-11-15", "close": 0.215, "volume": 16603.0}, {"date": "2023-11-16", "close": 0.19, "volume": 117391.0}, {"date": "2023-11-17", "close": 0.205, "volume": 24454.0}, {"date": "2023-11-20", "close": 0.215, "volume": 9645.0}, {"date": "2023-11-21", "close": 0.21, "volume": 17778.0}, {"date": "2023-11-22", "close": 0.21, "volume": 107503.0}, {"date": "2023-11-23", "close": 0.195, "volume": 70981.0}, {"date": "2023-11-24", "close": 0.21, "volume": 38329.0}, {"date": "2023-11-27", "close": 0.205, "volume": 139569.0}, {"date": "2023-11-28", "close": 0.2, "volume": 7164.0}, {"date": "2023-11-29", "close": 0.195, "volume": 136627.0}, {"date": "2023-11-30", "close": 0.19, "volume": 82059.0}, {"date": "2023-12-01", "close": 0.19, "volume": 7.0}, {"date": "2023-12-04", "close": 0.19, "volume": 85057.0}, {"date": "2023-12-05", "close": 0.19, "volume": 81575.0}, {"date": "2023-12-06", "close": 0.19, "volume": 59944.0}, {"date": "2023-12-07", "close": 0.19, "volume": 55.0}, {"date": "2023-12-08", "close": 0.19, "volume": 256195.0}, {"date": "2023-12-12", "close": 0.205, "volume": 92532.0}, {"date": "2023-12-13", "close": 0.175, "volume": 66239.0}, {"date": "2023-12-14", "close": 0.2, "volume": 352967.0}, {"date": "2023-12-15", "close": 0.2, "volume": 115550.0}, {"date": "2023-12-19", "close": 0.195, "volume": 51282.0}, {"date": "2023-12-20", "close": 0.18, "volume": 135001.0}, {"date": "2023-12-21", "close": 0.18, "volume": 20617.0}, {"date": "2023-12-22", "close": 0.18, "volume": 102030.0}, {"date": "2023-12-28", "close": 0.17, "volume": 72846.0}, {"date": "2023-12-29", "close": 0.18, "volume": 59844.0}, {"date": "2024-01-02", "close": 0.17, "volume": 59006.0}, {"date": "2024-01-03", "close": 0.18, "volume": 81692.0}, {"date": "2024-01-05", "close": 0.18, "volume": 176810.0}, {"date": "2024-01-08", "close": 0.18, "volume": 80875.0}, {"date": "2024-01-10", "close": 0.18, "volume": 68351.0}, {"date": "2024-01-11", "close": 0.16, "volume": 44742.0}, {"date": "2024-01-12", "close": 0.16, "volume": 17456.0}, {"date": "2024-01-15", "close": 0.17, "volume": 20.0}, {"date": "2024-01-16", "close": 0.16, "volume": 100946.0}, {"date": "2024-01-17", "close": 0.145, "volume": 223330.0}, {"date": "2024-01-18", "close": 0.155, "volume": 332101.0}, {"date": "2024-01-19", "close": 0.14, "volume": 260948.0}, {"date": "2024-01-23", "close": 0.155, "volume": 52410.0}, {"date": "2024-01-24", "close": 0.14, "volume": 98400.0}, {"date": "2024-01-25", "close": 0.125, "volume": 4272.0}, {"date": "2024-01-29", "close": 0.13, "volume": 24153.0}, {"date": "2024-01-30", "close": 0.12, "volume": 147456.0}, {"date": "2024-01-31", "close": 0.125, "volume": 1329.0}, {"date": "2024-02-01", "close": 0.105, "volume": 318676.0}, {"date": "2024-02-02", "close": 0.12, "volume": 482498.0}, {"date": "2024-02-05", "close": 0.135, "volume": 87422.0}, {"date": "2024-02-06", "close": 0.13, "volume": 9259.0}, {"date": "2024-02-07", "close": 0.12, "volume": 50800.0}, {"date": "2024-02-08", "close": 0.12, "volume": 150009.0}, {"date": "2024-02-12", "close": 0.115, "volume": 78170.0}, {"date": "2024-02-14", "close": 0.11, "volume": 5000.0}, {"date": "2024-02-15", "close": 0.1, "volume": 25523.0}, {"date": "2024-02-16", "close": 0.1, "volume": 51396.0}, {"date": "2024-02-19", "close": 0.1, "volume": 50000.0}, {"date": "2024-02-20", "close": 0.1, "volume": 20500.0}, {"date": "2024-02-21", "close": 0.09, "volume": 13635.0}, {"date": "2024-02-22", "close": 0.095, "volume": 62000.0}, {"date": "2024-02-23", "close": 0.095, "volume": 100000.0}, {"date": "2024-02-26", "close": 0.083, "volume": 358602.0}, {"date": "2024-02-27", "close": 0.076, "volume": 266279.0}, {"date": "2024-02-28", "close": 0.076, "volume": 2500.0}, {"date": "2024-02-29", "close": 0.078, "volume": 51.0}, {"date": "2024-03-01", "close": 0.078, "volume": 944000.0}, {"date": "2024-03-04", "close": 0.07, "volume": 513641.0}, {"date": "2024-03-05", "close": 0.07, "volume": 96155.0}, {"date": "2024-03-06", "close": 0.078, "volume": 110000.0}, {"date": "2024-03-07", "close": 0.075, "volume": 6798.0}, {"date": "2024-03-08", "close": 0.073, "volume": 22148.0}, {"date": "2024-03-11", "close": 0.075, "volume": 85234.0}, {"date": "2024-03-12", "close": 0.075, "volume": 5715.0}, {"date": "2024-03-13", "close": 0.077, "volume": 47549.0}, {"date": "2024-03-14", "close": 0.077, "volume": 589463.0}, {"date": "2024-03-15", "close": 0.075, "volume": 8678.0}, {"date": "2024-03-19", "close": 0.075, "volume": 15491.0}, {"date": "2024-03-20", "close": 0.08, "volume": 652591.0}, {"date": "2024-03-21", "close": 0.091, "volume": 39958.0}, {"date": "2024-03-25", "close": 0.092, "volume": 82254.0}, {"date": "2024-03-26", "close": 0.09, "volume": 99895.0}, {"date": "2024-03-27", "close": 0.09, "volume": 8000.0}, {"date": "2024-03-28", "close": 0.08, "volume": 50001.0}, {"date": "2024-04-02", "close": 0.085, "volume": 264025.0}, {"date": "2024-04-03", "close": 0.086, "volume": 142884.0}, {"date": "2024-04-04", "close": 0.09, "volume": 67293.0}, {"date": "2024-04-08", "close": 0.09, "volume": 71212.0}, {"date": "2024-04-09", "close": 0.092, "volume": 30000.0}, {"date": "2024-04-10", "close": 0.099, "volume": 217105.0}, {"date": "2024-04-11", "close": 0.11, "volume": 46753.0}, {"date": "2024-04-12", "close": 0.1, "volume": 80384.0}, {"date": "2024-04-15", "close": 0.1, "volume": 54701.0}, {"date": "2024-04-16", "close": 0.1, "volume": 90001.0}, {"date": "2024-04-17", "close": 0.1, "volume": 110715.0}, {"date": "2024-04-18", "close": 0.095, "volume": 50000.0}, {"date": "2024-04-22", "close": 0.1, "volume": 44196.0}, {"date": "2024-04-23", "close": 0.091, "volume": 65000.0}, {"date": "2024-04-24", "close": 0.099, "volume": 197236.0}, {"date": "2024-05-01", "close": 0.085, "volume": 443347.0}, {"date": "2024-05-02", "close": 0.084, "volume": 134712.0}, {"date": "2024-05-03", "close": 0.083, "volume": 682.0}, {"date": "2024-05-06", "close": 0.082, "volume": 580326.0}, {"date": "2024-05-07", "close": 0.093, "volume": 33161.0}, {"date": "2024-05-08", "close": 0.091, "volume": 291436.0}, {"date": "2024-05-09", "close": 0.076, "volume": 2480482.0}, {"date": "2024-05-10", "close": 0.077, "volume": 105748.0}, {"date": "2024-05-13", "close": 0.085, "volume": 200412.0}, {"date": "2024-05-14", "close": 0.085, "volume": 85677.0}, {"date": "2024-05-15", "close": 0.076, "volume": 384047.0}, {"date": "2024-05-16", "close": 0.079, "volume": 131327.0}, {"date": "2024-05-17", "close": 0.079, "volume": 63000.0}, {"date": "2024-05-20", "close": 0.081, "volume": 42345.0}, {"date": "2024-05-22", "close": 0.082, "volume": 284595.0}, {"date": "2024-05-24", "close": 0.082, "volume": 166640.0}, {"date": "2024-05-27", "close": 0.083, "volume": 96419.0}, {"date": "2024-05-28", "close": 0.08, "volume": 82192.0}, {"date": "2024-05-29", "close": 0.08, "volume": 12500.0}, {"date": "2024-05-30", "close": 0.083, "volume": 100000.0}, {"date": "2024-05-31", "close": 0.078, "volume": 71765.0}, {"date": "2024-06-03", "close": 0.064, "volume": 2334818.0}, {"date": "2024-06-04", "close": 0.065, "volume": 171874.0}, {"date": "2024-06-05", "close": 0.067, "volume": 80162.0}, {"date": "2024-06-06", "close": 0.067, "volume": 386804.0}, {"date": "2024-06-07", "close": 0.061, "volume": 190527.0}, {"date": "2024-06-11", "close": 0.064, "volume": 393260.0}, {"date": "2024-06-12", "close": 0.065, "volume": 374373.0}, {"date": "2024-06-13", "close": 0.065, "volume": 7707.0}, {"date": "2024-06-14", "close": 0.063, "volume": 15090.0}, {"date": "2024-06-17", "close": 0.058, "volume": 273355.0}, {"date": "2024-06-18", "close": 0.056, "volume": 237878.0}, {"date": "2024-06-19", "close": 0.058, "volume": 167969.0}, {"date": "2024-06-20", "close": 0.058, "volume": 112960.0}, {"date": "2024-06-24", "close": 0.06, "volume": 487993.0}, {"date": "2024-06-27", "close": 0.053, "volume": 502811.0}, {"date": "2024-06-28", "close": 0.054, "volume": 168509.0}, {"date": "2024-07-02", "close": 0.054, "volume": 38233.0}, {"date": "2024-07-03", "close": 0.056, "volume": 224751.0}, {"date": "2024-07-04", "close": 0.05, "volume": 277124.0}, {"date": "2024-07-05", "close": 0.052, "volume": 223720.0}, {"date": "2024-07-08", "close": 0.05, "volume": 548434.0}, {"date": "2024-07-09", "close": 0.05, "volume": 75641.0}, {"date": "2024-07-10", "close": 0.05, "volume": 392900.0}, {"date": "2024-07-11", "close": 0.051, "volume": 895426.0}, {"date": "2024-07-15", "close": 0.05, "volume": 318312.0}, {"date": "2024-07-16", "close": 0.048, "volume": 32000.0}, {"date": "2024-07-17", "close": 0.047, "volume": 38000.0}, {"date": "2024-07-18", "close": 0.047, "volume": 108614.0}, {"date": "2024-07-23", "close": 0.051, "volume": 349177.0}, {"date": "2024-07-24", "close": 0.051, "volume": 19607.0}, {"date": "2024-07-25", "close": 0.05, "volume": 96331.0}, {"date": "2024-07-26", "close": 0.044, "volume": 195137.0}, {"date": "2024-07-29", "close": 0.045, "volume": 175763.0}, {"date": "2024-07-30", "close": 0.045, "volume": 33899.0}, {"date": "2024-08-01", "close": 0.052, "volume": 514350.0}, {"date": "2024-08-02", "close": 0.052, "volume": 28663.0}, {"date": "2024-08-05", "close": 0.05, "volume": 612446.0}, {"date": "2024-08-06", "close": 0.049, "volume": 300000.0}, {"date": "2024-08-07", "close": 0.05, "volume": 382170.0}, {"date": "2024-08-08", "close": 0.048, "volume": 155000.0}, {"date": "2024-08-09", "close": 0.048, "volume": 45000.0}, {"date": "2024-08-12", "close": 0.048, "volume": 171507.0}, {"date": "2024-08-13", "close": 0.05, "volume": 744539.0}, {"date": "2024-08-14", "close": 0.049, "volume": 1047207.0}, {"date": "2024-08-19", "close": 0.047, "volume": 366049.0}, {"date": "2024-08-21", "close": 0.046, "volume": 297850.0}, {"date": "2024-08-22", "close": 0.044, "volume": 62906.0}, {"date": "2024-08-23", "close": 0.047, "volume": 6567.0}, {"date": "2024-08-27", "close": 0.041, "volume": 558525.0}, {"date": "2024-08-28", "close": 0.041, "volume": 2195.0}, {"date": "2024-09-02", "close": 0.038, "volume": 50000.0}, {"date": "2024-09-04", "close": 0.036, "volume": 63610.0}, {"date": "2024-09-05", "close": 0.036, "volume": 10279.0}, {"date": "2024-09-06", "close": 0.035, "volume": 243793.0}, {"date": "2024-09-09", "close": 0.035, "volume": 6046.0}, {"date": "2024-09-10", "close": 0.033, "volume": 258000.0}, {"date": "2024-09-11", "close": 0.035, "volume": 415996.0}, {"date": "2024-09-13", "close": 0.035, "volume": 201612.0}, {"date": "2024-09-16", "close": 0.035, "volume": 132159.0}, {"date": "2024-09-17", "close": 0.036, "volume": 31449.0}, {"date": "2024-09-18", "close": 0.035, "volume": 75237.0}, {"date": "2024-09-19", "close": 0.035, "volume": 164500.0}, {"date": "2024-09-23", "close": 0.039, "volume": 30000.0}, {"date": "2024-09-24", "close": 0.04, "volume": 100000.0}, {"date": "2024-09-25", "close": 0.036, "volume": 10000.0}, {"date": "2024-09-27", "close": 0.035, "volume": 74964.0}, {"date": "2024-10-02", "close": 0.035, "volume": 10000.0}, {"date": "2024-10-03", "close": 0.036, "volume": 6.0}, {"date": "2024-10-04", "close": 0.037, "volume": 1093.0}, {"date": "2024-10-10", "close": 0.042, "volume": 498832.0}, {"date": "2024-10-11", "close": 0.042, "volume": 1216675.0}, {"date": "2024-10-14", "close": 0.05, "volume": 1887863.0}, {"date": "2024-10-15", "close": 0.05, "volume": 1305007.0}, {"date": "2024-10-16", "close": 0.052, "volume": 665475.0}, {"date": "2024-10-17", "close": 0.05, "volume": 70628.0}, {"date": "2024-10-18", "close": 0.05, "volume": 31377.0}, {"date": "2024-10-21", "close": 0.047, "volume": 326068.0}, {"date": "2024-10-22", "close": 0.044, "volume": 677950.0}, {"date": "2024-10-23", "close": 0.046, "volume": 46820.0}, {"date": "2024-10-24", "close": 0.042, "volume": 388452.0}, {"date": "2024-10-25", "close": 0.042, "volume": 219410.0}, {"date": "2024-10-28", "close": 0.042, "volume": 202711.0}, {"date": "2024-10-29", "close": 0.045, "volume": 31550.0}, {"date": "2024-10-30", "close": 0.042, "volume": 132000.0}, {"date": "2024-10-31", "close": 0.04, "volume": 83700.0}, {"date": "2024-11-01", "close": 0.041, "volume": 122302.0}, {"date": "2024-11-04", "close": 0.045, "volume": 511000.0}, {"date": "2024-11-06", "close": 0.045, "volume": 97347.0}, {"date": "2024-11-08", "close": 0.041, "volume": 18333.0}, {"date": "2024-11-11", "close": 0.042, "volume": 475521.0}, {"date": "2024-11-12", "close": 0.045, "volume": 86610.0}, {"date": "2024-11-13", "close": 0.046, "volume": 238000.0}, {"date": "2024-11-14", "close": 0.046, "volume": 4579.0}, {"date": "2024-11-15", "close": 0.05, "volume": 1286319.0}, {"date": "2024-11-18", "close": 0.05, "volume": 190887.0}, {"date": "2024-11-19", "close": 0.049, "volume": 278199.0}, {"date": "2024-11-22", "close": 0.049, "volume": 28830.0}, {"date": "2024-11-25", "close": 0.049, "volume": 160058.0}, {"date": "2024-11-26", "close": 0.0485, "volume": 6300.0}, {"date": "2024-11-27", "close": 0.044, "volume": 214318.0}, {"date": "2024-11-28", "close": 0.044, "volume": 2200.0}, {"date": "2024-11-29", "close": 0.043, "volume": 10000.0}, {"date": "2024-12-02", "close": 0.043, "volume": 241157.0}, {"date": "2024-12-12", "close": 0.031, "volume": 50027.0}, {"date": "2024-12-13", "close": 0.031, "volume": 573762.0}, {"date": "2024-12-16", "close": 0.034, "volume": 232665.0}, {"date": "2024-12-17", "close": 0.049, "volume": 470793.0}, {"date": "2024-12-18", "close": 0.051, "volume": 703067.0}, {"date": "2024-12-19", "close": 0.045, "volume": 661945.0}, {"date": "2024-12-20", "close": 0.043, "volume": 207838.0}, {"date": "2024-12-23", "close": 0.043, "volume": 60000.0}, {"date": "2024-12-24", "close": 0.043, "volume": 1517.0}, {"date": "2024-12-27", "close": 0.045, "volume": 10000.0}, {"date": "2024-12-31", "close": 0.045, "volume": 30000.0}, {"date": "2025-01-03", "close": 0.045, "volume": 10000.0}, {"date": "2025-01-06", "close": 0.045, "volume": 133759.0}, {"date": "2025-01-08", "close": 0.046, "volume": 85711.0}, {"date": "2025-01-09", "close": 0.046, "volume": 50042.0}, {"date": "2025-01-13", "close": 0.043, "volume": 43022.0}, {"date": "2025-01-14", "close": 0.043, "volume": 38923.0}, {"date": "2025-01-15", "close": 0.053, "volume": 733225.0}, {"date": "2025-01-16", "close": 0.05, "volume": 350050.0}, {"date": "2025-01-17", "close": 0.05, "volume": 355920.0}, {"date": "2025-01-20", "close": 0.045, "volume": 88355.0}, {"date": "2025-01-21", "close": 0.046, "volume": 249800.0}, {"date": "2025-01-22", "close": 0.044, "volume": 152416.0}, {"date": "2025-01-24", "close": 0.047, "volume": 81346.0}, {"date": "2025-01-29", "close": 0.043, "volume": 44000.0}, {"date": "2025-01-30", "close": 0.046, "volume": 56360.0}, {"date": "2025-01-31", "close": 0.042, "volume": 122408.0}, {"date": "2025-02-03", "close": 0.047, "volume": 299787.0}, {"date": "2025-02-04", "close": 0.047, "volume": 25000.0}, {"date": "2025-02-07", "close": 0.043, "volume": 225132.0}, {"date": "2025-02-10", "close": 0.043, "volume": 115250.0}, {"date": "2025-02-11", "close": 0.043, "volume": 2700.0}, {"date": "2025-02-12", "close": 0.043, "volume": 50000.0}, {"date": "2025-02-13", "close": 0.044, "volume": 23.0}, {"date": "2025-02-14", "close": 0.044, "volume": 11272.0}, {"date": "2025-02-20", "close": 0.047, "volume": 81756.0}, {"date": "2025-02-21", "close": 0.046, "volume": 21760.0}, {"date": "2025-02-25", "close": 0.046, "volume": 286380.0}, {"date": "2025-03-03", "close": 0.05, "volume": 2905.0}, {"date": "2025-03-04", "close": 0.048, "volume": 59815.0}, {"date": "2025-03-05", "close": 0.048, "volume": 37868.0}, {"date": "2025-03-06", "close": 0.045, "volume": 12183.0}, {"date": "2025-03-10", "close": 0.046, "volume": 31697.0}, {"date": "2025-03-12", "close": 0.042, "volume": 104030.0}, {"date": "2025-03-13", "close": 0.043, "volume": 107.0}, {"date": "2025-03-14", "close": 0.042, "volume": 89843.0}, {"date": "2025-03-18", "close": 0.042, "volume": 199409.0}, {"date": "2025-03-19", "close": 0.04, "volume": 25024.0}, {"date": "2025-03-21", "close": 0.039, "volume": 111469.0}, {"date": "2025-03-24", "close": 0.039, "volume": 1411045.0}, {"date": "2025-03-25", "close": 0.042, "volume": 237231.0}, {"date": "2025-03-26", "close": 0.046, "volume": 818090.0}, {"date": "2025-03-27", "close": 0.048, "volume": 109800.0}, {"date": "2025-03-28", "close": 0.049, "volume": 10000.0}, {"date": "2025-03-31", "close": 0.047, "volume": 192607.0}, {"date": "2025-04-01", "close": 0.055, "volume": 25134.0}, {"date": "2025-04-02", "close": 0.055, "volume": 1195576.0}, {"date": "2025-04-03", "close": 0.059, "volume": 471598.0}, {"date": "2025-04-07", "close": 0.052, "volume": 362255.0}, {"date": "2025-04-08", "close": 0.051, "volume": 20106.0}, {"date": "2025-04-10", "close": 0.052, "volume": 25059.0}, {"date": "2025-04-11", "close": 0.05, "volume": 2231767.0}, {"date": "2025-04-14", "close": 0.051, "volume": 10000.0}, {"date": "2025-04-15", "close": 0.055, "volume": 197983.0}, {"date": "2025-04-16", "close": 0.057, "volume": 274031.0}, {"date": "2025-04-17", "close": 0.07, "volume": 899803.0}, {"date": "2025-04-22", "close": 0.065, "volume": 149609.0}, {"date": "2025-04-23", "close": 0.065, "volume": 20008.0}, {"date": "2025-04-24", "close": 0.062, "volume": 24261.0}, {"date": "2025-04-28", "close": 0.067, "volume": 108214.0}, {"date": "2025-04-29", "close": 0.07, "volume": 497871.0}, {"date": "2025-04-30", "close": 0.067, "volume": 196464.0}, {"date": "2025-05-02", "close": 0.065, "volume": 31339.0}, {"date": "2025-05-05", "close": 0.061, "volume": 25727.0}, {"date": "2025-05-06", "close": 0.06, "volume": 107624.0}, {"date": "2025-05-07", "close": 0.06, "volume": 20000.0}, {"date": "2025-05-08", "close": 0.059, "volume": 31615.0}, {"date": "2025-05-09", "close": 0.06, "volume": 216119.0}, {"date": "2025-05-12", "close": 0.059, "volume": 22599.0}, {"date": "2025-05-13", "close": 0.06, "volume": 300.0}, {"date": "2025-05-14", "close": 0.05, "volume": 45981.0}, {"date": "2025-05-15", "close": 0.058, "volume": 23112.0}, {"date": "2025-05-16", "close": 0.061, "volume": 122779.0}, {"date": "2025-05-19", "close": 0.064, "volume": 102159.0}, {"date": "2025-05-20", "close": 0.064, "volume": 269783.0}, {"date": "2025-05-21", "close": 0.064, "volume": 13510.0}, {"date": "2025-05-26", "close": 0.065, "volume": 383596.0}, {"date": "2025-05-27", "close": 0.063, "volume": 200000.0}, {"date": "2025-05-28", "close": 0.064, "volume": 2075.0}, {"date": "2025-05-29", "close": 0.065, "volume": 739361.0}, {"date": "2025-05-30", "close": 0.063, "volume": 826185.0}, {"date": "2025-06-04", "close": 0.064, "volume": 540399.0}, {"date": "2025-06-05", "close": 0.067, "volume": 966208.0}, {"date": "2025-06-06", "close": 0.066, "volume": 181241.0}, {"date": "2025-06-10", "close": 0.063, "volume": 221018.0}, {"date": "2025-06-11", "close": 0.065, "volume": 43250.0}, {"date": "2025-06-12", "close": 0.063, "volume": 672648.0}, {"date": "2025-06-13", "close": 0.061, "volume": 296771.0}, {"date": "2025-06-16", "close": 0.06, "volume": 93176.0}, {"date": "2025-06-18", "close": 0.06, "volume": 3278.0}, {"date": "2025-06-19", "close": 0.058, "volume": 239682.0}, {"date": "2025-06-20", "close": 0.055, "volume": 103176.0}, {"date": "2025-06-23", "close": 0.055, "volume": 45360.0}, {"date": "2025-06-24", "close": 0.05, "volume": 379509.0}, {"date": "2025-06-25", "close": 0.052, "volume": 147011.0}, {"date": "2025-06-26", "close": 0.052, "volume": 52376.0}, {"date": "2025-06-27", "close": 0.052, "volume": 44962.0}, {"date": "2025-06-30", "close": 0.055, "volume": 175570.0}, {"date": "2025-07-01", "close": 0.056, "volume": 317332.0}, {"date": "2025-07-03", "close": 0.056, "volume": 112112.0}, {"date": "2025-07-04", "close": 0.056, "volume": 54769.0}, {"date": "2025-07-07", "close": 0.056, "volume": 60000.0}, {"date": "2025-07-09", "close": 0.056, "volume": 383290.0}, {"date": "2025-07-10", "close": 0.059, "volume": 100000.0}, {"date": "2025-07-14", "close": 0.058, "volume": 17241.0}, {"date": "2025-07-16", "close": 0.051, "volume": 48407.0}, {"date": "2025-07-17", "close": 0.055, "volume": 74870.0}, {"date": "2025-07-18", "close": 0.055, "volume": 87499.0}, {"date": "2025-07-22", "close": 0.055, "volume": 112766.0}, {"date": "2025-07-24", "close": 0.055, "volume": 19095.0}, {"date": "2025-07-25", "close": 0.054, "volume": 61206.0}, {"date": "2025-07-28", "close": 0.051, "volume": 86784.0}, {"date": "2025-07-29", "close": 0.05, "volume": 192136.0}, {"date": "2025-07-30", "close": 0.051, "volume": 50000.0}, {"date": "2025-07-31", "close": 0.05, "volume": 14326.0}, {"date": "2025-08-01", "close": 0.051, "volume": 49943.0}, {"date": "2025-08-05", "close": 0.049, "volume": 112487.0}, {"date": "2025-08-06", "close": 0.049, "volume": 77786.0}, {"date": "2025-08-08", "close": 0.052, "volume": 11538.0}, {"date": "2025-08-11", "close": 0.051, "volume": 92857.0}, {"date": "2025-08-14", "close": 0.051, "volume": 70293.0}, {"date": "2025-08-15", "close": 0.05, "volume": 159155.0}, {"date": "2025-08-18", "close": 0.045, "volume": 618491.0}, {"date": "2025-08-19", "close": 0.045, "volume": 77000.0}, {"date": "2025-08-20", "close": 0.045, "volume": 5007.0}, {"date": "2025-08-25", "close": 0.034, "volume": 689500.0}, {"date": "2025-08-26", "close": 0.04, "volume": 175682.0}, {"date": "2025-08-27", "close": 0.04, "volume": 109384.0}, {"date": "2025-08-28", "close": 0.034, "volume": 419796.0}, {"date": "2025-09-01", "close": 0.035, "volume": 36.0}, {"date": "2025-09-02", "close": 0.038, "volume": 684068.0}, {"date": "2025-09-03", "close": 0.038, "volume": 168220.0}, {"date": "2025-09-04", "close": 0.042, "volume": 132623.0}, {"date": "2025-09-05", "close": 0.045, "volume": 479217.0}, {"date": "2025-09-08", "close": 0.045, "volume": 56641.0}, {"date": "2025-09-10", "close": 0.036, "volume": 609921.0}, {"date": "2025-09-11", "close": 0.044, "volume": 335425.0}, {"date": "2025-09-15", "close": 0.041, "volume": 36491.0}, {"date": "2025-09-16", "close": 0.041, "volume": 63418.0}, {"date": "2025-09-18", "close": 0.041, "volume": 4082.0}, {"date": "2025-09-19", "close": 0.043, "volume": 31294.0}, {"date": "2025-09-22", "close": 0.043, "volume": 48913.0}, {"date": "2025-09-24", "close": 0.044, "volume": 233671.0}, {"date": "2025-09-25", "close": 0.038, "volume": 1083547.0}, {"date": "2025-09-26", "close": 0.04, "volume": 1827.0}, {"date": "2025-09-29", "close": 0.039, "volume": 286223.0}, {"date": "2025-09-30", "close": 0.044, "volume": 761847.0}, {"date": "2025-10-01", "close": 0.044, "volume": 823581.0}, {"date": "2025-10-02", "close": 0.042, "volume": 303000.0}, {"date": "2025-10-03", "close": 0.054, "volume": 1405018.0}, {"date": "2025-10-06", "close": 0.048, "volume": 71987.0}, {"date": "2025-10-07", "close": 0.047, "volume": 817340.0}, {"date": "2025-10-08", "close": 0.05, "volume": 577941.0}, {"date": "2025-10-09", "close": 0.047, "volume": 728152.0}, {"date": "2025-10-10", "close": 0.045, "volume": 771071.0}, {"date": "2025-10-13", "close": 0.041, "volume": 5461776.0}, {"date": "2025-10-14", "close": 0.042, "volume": 180162.0}, {"date": "2025-10-15", "close": 0.045, "volume": 185538.0}, {"date": "2025-10-16", "close": 0.053, "volume": 866145.0}, {"date": "2025-10-17", "close": 0.06, "volume": 227045.0}, {"date": "2025-10-20", "close": 0.06, "volume": 491096.0}, {"date": "2025-10-21", "close": 0.057, "volume": 42425.0}, {"date": "2025-10-22", "close": 0.056, "volume": 910154.0}, {"date": "2025-10-23", "close": 0.051, "volume": 462104.0}, {"date": "2025-10-28", "close": 0.052, "volume": 825.0}, {"date": "2025-10-29", "close": 0.052, "volume": 10000.0}, {"date": "2025-11-03", "close": 0.052, "volume": 46488.0}, {"date": "2025-11-04", "close": 0.05, "volume": 100000.0}, {"date": "2025-11-05", "close": 0.041, "volume": 390053.0}, {"date": "2025-11-06", "close": 0.042, "volume": 426425.0}, {"date": "2025-11-14", "close": 0.04, "volume": 66176.0}, {"date": "2025-11-17", "close": 0.04, "volume": 43952.0}, {"date": "2025-11-19", "close": 0.041, "volume": 230190.0}, {"date": "2025-11-20", "close": 0.041, "volume": 35095.0}, {"date": "2025-11-21", "close": 0.049, "volume": 320291.0}, {"date": "2025-11-24", "close": 0.043, "volume": 111152.0}, {"date": "2025-11-25", "close": 0.043, "volume": 2050.0}, {"date": "2025-11-26", "close": 0.045, "volume": 91333.0}, {"date": "2025-11-28", "close": 0.046, "volume": 30.0}, {"date": "2025-12-01", "close": 0.046, "volume": 1666.0}, {"date": "2025-12-02", "close": 0.046, "volume": 50000.0}, {"date": "2025-12-03", "close": 0.043, "volume": 91000.0}, {"date": "2025-12-04", "close": 0.048, "volume": 461666.0}, {"date": "2025-12-05", "close": 0.048, "volume": 599780.0}, {"date": "2025-12-08", "close": 0.057, "volume": 1757273.0}, {"date": "2025-12-11", "close": 0.049, "volume": 2089801.0}, {"date": "2025-12-12", "close": 0.049, "volume": 258916.0}, {"date": "2025-12-15", "close": 0.048, "volume": 849308.0}, {"date": "2025-12-16", "close": 0.048, "volume": 37442.0}, {"date": "2025-12-17", "close": 0.046, "volume": 289547.0}, {"date": "2025-12-18", "close": 0.047, "volume": 337958.0}, {"date": "2025-12-19", "close": 0.047, "volume": 392224.0}, {"date": "2025-12-22", "close": 0.047, "volume": 1721986.0}, {"date": "2025-12-23", "close": 0.051, "volume": 1076337.0}, {"date": "2025-12-24", "close": 0.051, "volume": 130890.0}, {"date": "2025-12-29", "close": 0.055, "volume": 1705272.0}, {"date": "2025-12-30", "close": 0.055, "volume": 31717.0}, {"date": "2025-12-31", "close": 0.055, "volume": 257925.0}, {"date": "2026-01-02", "close": 0.053, "volume": 92144.0}, {"date": "2026-01-05", "close": 0.054, "volume": 1010624.0}, {"date": "2026-01-06", "close": 0.059, "volume": 775449.0}, {"date": "2026-01-07", "close": 0.062, "volume": 2151564.0}, {"date": "2026-01-08", "close": 0.064, "volume": 3093948.0}, {"date": "2026-01-09", "close": 0.059, "volume": 916971.0}, {"date": "2026-01-12", "close": 0.062, "volume": 725777.0}, {"date": "2026-01-13", "close": 0.061, "volume": 594900.0}, {"date": "2026-01-14", "close": 0.057, "volume": 720352.0}, {"date": "2026-01-15", "close": 0.059, "volume": 881488.0}, {"date": "2026-01-16", "close": 0.06, "volume": 578010.0}, {"date": "2026-01-19", "close": 0.068, "volume": 1871710.0}, {"date": "2026-01-20", "close": 0.065, "volume": 688328.0}, {"date": "2026-01-21", "close": 0.063, "volume": 149749.0}, {"date": "2026-01-22", "close": 0.061, "volume": 799316.0}, {"date": "2026-01-23", "close": 0.062, "volume": 409383.0}, {"date": "2026-01-27", "close": 0.06, "volume": 805370.0}, {"date": "2026-01-28", "close": 0.06, "volume": 368029.0}, {"date": "2026-01-29", "close": 0.059, "volume": 858917.0}, {"date": "2026-01-30", "close": 0.055, "volume": 1590957.0}, {"date": "2026-02-02", "close": 0.056, "volume": 60000.0}, {"date": "2026-02-03", "close": 0.055, "volume": 574407.0}, {"date": "2026-02-04", "close": 0.057, "volume": 20370.0}, {"date": "2026-02-05", "close": 0.055, "volume": 475927.0}, {"date": "2026-02-06", "close": 0.052, "volume": 1655634.0}, {"date": "2026-02-09", "close": 0.055, "volume": 50000.0}, {"date": "2026-02-10", "close": 0.059, "volume": 185697.0}, {"date": "2026-02-11", "close": 0.059, "volume": 413981.0}, {"date": "2026-02-12", "close": 0.057, "volume": 102257.0}, {"date": "2026-02-13", "close": 0.052, "volume": 1868396.0}, {"date": "2026-02-16", "close": 0.059, "volume": 654791.0}, {"date": "2026-02-17", "close": 0.053, "volume": 611648.0}, {"date": "2026-02-18", "close": 0.052, "volume": 795756.0}, {"date": "2026-02-19", "close": 0.048, "volume": 2305034.0}, {"date": "2026-02-20", "close": 0.049, "volume": 661506.0}, {"date": "2026-02-23", "close": 0.05, "volume": 510504.0}, {"date": "2026-02-24", "close": 0.049, "volume": 782701.0}, {"date": "2026-02-25", "close": 0.051, "volume": 1499902.0}, {"date": "2026-02-26", "close": 0.048, "volume": 770814.0}, {"date": "2026-03-02", "close": 0.049, "volume": 7500.0}, {"date": "2026-03-03", "close": 0.048, "volume": 2724167.0}, {"date": "2026-03-04", "close": 0.047, "volume": 1446934.0}, {"date": "2026-03-06", "close": 0.046, "volume": 308977.0}, {"date": "2026-03-09", "close": 0.044, "volume": 324511.0}, {"date": "2026-03-11", "close": 0.048, "volume": 530398.0}, {"date": "2026-03-12", "close": 0.044, "volume": 481338.0}, {"date": "2026-03-13", "close": 0.045, "volume": 71357.0}, {"date": "2026-03-16", "close": 0.04, "volume": 1282188.0}, {"date": "2026-03-17", "close": 0.039, "volume": 568224.0}, {"date": "2026-03-18", "close": 0.039, "volume": 127024.0}, {"date": "2026-03-19", "close": 0.037, "volume": 130027.0}, {"date": "2026-03-20", "close": 0.037, "volume": 603523.0}, {"date": "2026-03-23", "close": 0.033, "volume": 122397.0}, {"date": "2026-03-25", "close": 0.04, "volume": 240167.0}, {"date": "2026-03-26", "close": 0.042, "volume": 398190.0}, {"date": "2026-03-30", "close": 0.037, "volume": 56173.0}, {"date": "2026-03-31", "close": 0.04, "volume": 748812.0}, {"date": "2026-04-01", "close": 0.041, "volume": 245000.0}, {"date": "2026-04-02", "close": 0.038, "volume": 389047.0}, {"date": "2026-04-07", "close": 0.041, "volume": 611255.0}, {"date": "2026-04-08", "close": 0.041, "volume": 238713.0}, {"date": "2026-04-09", "close": 0.041, "volume": 1403.0}, {"date": "2026-04-10", "close": 0.057, "volume": 20017584.0}, {"date": "2026-04-13", "close": 0.058, "volume": 9193689.0}, {"date": "2026-04-14", "close": 0.067, "volume": 5733900.0}, {"date": "2026-04-15", "close": 0.074, "volume": 5322141.0}, {"date": "2026-04-16", "close": 0.066, "volume": 4577414.0}, {"date": "2026-04-17", "close": 0.071, "volume": 2497301.0}, {"date": "2026-04-20", "close": 0.073, "volume": 3206416.0}, {"date": "2026-04-21", "close": 0.071, "volume": 1945061.0}, {"date": "2026-04-22", "close": 0.067, "volume": 1451292.0}, {"date": "2026-04-23", "close": 0.068, "volume": 1707303.0}, {"date": "2026-04-24", "close": 0.098, "volume": 69888802.0}, {"date": "2026-04-27", "close": 0.125, "volume": 24894861.0}, {"date": "2026-04-28", "close": 0.11, "volume": 9171457.0}, {"date": "2026-04-29", "close": 0.11, "volume": 5610428.0}, {"date": "2026-04-30", "close": 0.12, "volume": 11404791.0}, {"date": "2026-05-01", "close": 0.12, "volume": 9339504.0}, {"date": "2026-05-04", "close": 0.125, "volume": 3355877.0}, {"date": "2026-05-05", "close": 0.125, "volume": 4676623.0}, {"date": "2026-05-06", "close": 0.13, "volume": 8870920.0}, {"date": "2026-05-07", "close": 0.125, "volume": 6115585.0}, {"date": "2026-05-08", "close": 0.115, "volume": 6389299.0}, {"date": "2026-05-11", "close": 0.115, "volume": 1742898.0}, {"date": "2026-05-12", "close": 0.125, "volume": 2811216.0}, {"date": "2026-05-13", "close": 0.13, "volume": 3119063.0}, {"date": "2026-05-14", "close": 0.12, "volume": 1615445.0}, {"date": "2026-05-15", "close": 0.115, "volume": 3004725.0}, {"date": "2026-05-18", "close": 0.11, "volume": 2243292.0}, {"date": "2026-05-19", "close": 0.096, "volume": 6347434.0}, {"date": "2026-05-20", "close": 0.087, "volume": 4805262.0}, {"date": "2026-05-21", "close": 0.093, "volume": 1922403.0}, {"date": "2026-05-22", "close": 0.089, "volume": 1858495.0}, {"date": "2026-05-25", "close": 0.087, "volume": 756215.0}, {"date": "2026-05-26", "close": 0.087, "volume": 2394509.0}, {"date": "2026-05-27", "close": 0.085, "volume": 667960.0}, {"date": "2026-05-28", "close": 0.079, "volume": 1502401.0}, {"date": "2026-05-29", "close": 0.083, "volume": 424999.0}, {"date": "2026-06-01", "close": 0.081, "volume": 906703.0}, {"date": "2026-06-02", "close": 0.083, "volume": 641687.0}, {"date": "2026-06-03", "close": 0.078, "volume": 420022.0}, {"date": "2026-06-04", "close": 0.077, "volume": 202692.0}, {"date": "2026-06-05", "close": 0.078, "volume": 2137686.0}, {"date": "2026-06-09", "close": 0.079, "volume": 726424.0}, {"date": "2026-06-10", "close": 0.073, "volume": 1055307.0}, {"date": "2026-06-11", "close": 0.07, "volume": 496689.0}, {"date": "2026-06-12", "close": 0.073, "volume": 223564.0}, {"date": "2026-06-15", "close": 0.076, "volume": 1277047.0}, {"date": "2026-06-16", "close": 0.073, "volume": 948972.0}, {"date": "2026-06-17", "close": 0.075, "volume": 504815.0}, {"date": "2026-06-18", "close": 0.079, "volume": 810145.0}, {"date": "2026-06-19", "close": 0.076, "volume": 553564.0}, {"date": "2026-06-22", "close": 0.076, "volume": 294005.0}, {"date": "2026-06-23", "close": 0.075, "volume": 235894.0}, {"date": "2026-06-24", "close": 0.07, "volume": 751853.0}, {"date": "2026-06-25", "close": 0.066, "volume": 91603.0}, {"date": "2026-06-26", "close": 0.063, "volume": 657763.0}, {"date": "2026-06-29", "close": 0.061, "volume": 692506.0}, {"date": "2026-06-30", "close": 0.061, "volume": 1088503.0}, {"date": "2026-07-01", "close": 0.061, "volume": 127838.0}, {"date": "2026-07-02", "close": 0.065, "volume": 322659.0}, {"date": "2026-07-03", "close": 0.073, "volume": 251410.0}, {"date": "2026-07-06", "close": 0.071, "volume": 201146.0}, {"date": "2026-07-07", "close": 0.07, "volume": 236200.0}, {"date": "2026-07-08", "close": 0.067, "volume": 589217.0}, {"date": "2026-07-09", "close": 0.067, "volume": 457507.0}, {"date": "2026-07-10", "close": 0.076, "volume": 3713754.0}, {"date": "2026-07-13", "close": 0.08, "volume": 3101323.0}, {"date": "2026-07-14", "close": 0.079, "volume": 313234.0}, {"date": "2026-07-15", "close": 0.066, "volume": 1990218.0}, {"date": "2026-07-16", "close": 0.07, "volume": 1762754.0}, {"date": "2026-07-17", "close": 0.067, "volume": 359140.0}, {"date": "2026-07-20", "close": 0.068, "volume": 57000.0}, {"date": "2026-07-21", "close": 0.069, "volume": 224415.0}, {"date": "2026-07-22", "close": 0.063, "volume": 236587.0}, {"date": "2026-07-23", "close": 0.063, "volume": 196026.0}, {"date": "2026-07-24", "close": 0.068, "volume": 729975.0}, {"date": "2026-07-27", "close": 0.067, "volume": 127744.0}, {"date": "2026-07-28", "close": 0.062, "volume": 213878.0}, {"date": "2026-07-29", "close": 0.068, "volume": 69000.0}, {"date": "2026-07-30", "close": 0.064, "volume": 14008.0}, {"date": "2026-07-31", "close": 0.063, "volume": 64083.0}, {"date": "2026-08-03", "close": 0.061, "volume": 1375949.0}, {"date": "2026-08-04", "close": 0.06, "volume": 80126.0}, {"date": "2026-08-05", "close": 0.06, "volume": 257111.0}, {"date": "2026-08-06", "close": 0.06, "volume": 165178.0}, {"date": "2026-08-07", "close": 0.061, "volume": 830698.0}, {"date": "2026-08-10", "close": 0.064, "volume": 484208.0}, {"date": "2026-08-11", "close": 0.069, "volume": 262703.0}, {"date": "2026-08-12", "close": 0.065, "volume": 290131.0}, {"date": "2026-08-13", "close": 0.064, "volume": 555901.0}, {"date": "2026-08-14", "close": 0.061, "volume": 95820.0}, {"date": "2026-08-19", "close": 0.06, "volume": 1482836.0}, {"date": "2026-08-20", "close": 0.057, "volume": 956384.0}, {"date": "2026-08-21", "close": 0.055, "volume": 2293167.0}, {"date": "2026-08-24", "close": 0.06, "volume": 2312988.0}, {"date": "2026-08-25", "close": 0.057, "volume": 761266.0}, {"date": "2026-08-26", "close": 0.055, "volume": 1221606.0}, {"date": "2026-08-27", "close": 0.055, "volume": 422818.0}, {"date": "2026-08-28", "close": 0.054, "volume": 387814.0}, {"date": "2026-08-31", "close": 0.05, "volume": 3705007.0}, {"date": "2026-09-01", "close": 0.05, "volume": 694581.0}, {"date": "2026-09-02", "close": 0.049, "volume": 848767.0}, {"date": "2026-09-03", "close": 0.05, "volume": 899221.0}, {"date": "2026-09-04", "close": 0.05, "volume": 607238.0}], "refreshing": true}