{"ticker": "SGA", "overview": {"name": "Sarytogan Graphite 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": "SGA", "has_prices": true, "as_of": "2026-09-18", "last": 0.068, "prev_close": 0.067, "change": 0.0010000000000000009, "change_pct": 0.01492537313432837, "session_volume": 127871.0, "vwap_5": 0.06898591809871588, "vwap_20": 0.07146512839509933, "vwap_60": 0.07350218207888247, "vwap_250": 0.09628361936521364, "high_52w": 0.125, "low_52w": 0.059, "avg_volume_20": 118236.6, "sessions": 400, "market_cap": {"value": 17741660.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX3Y-03109794-1", "src": "ASX", "ticker": "SGA", "cik": "", "company": "Sarytogan Graphite Limited", "company_raw": "Sarytogan Graphite Limited", "who": "Sean Gregory", "who_key": "Sean Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Sean Gregory files a notice on SGA", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03109794", "trade_date": "2026-07-07", "timestamp": "2026-07-07", "mins": 170861}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Sean Gregory", "notice_type": "3Y", "direct_shares": 6000000.0, "indirect_shares": 44480262.0, "indirect_account": "Sarytogan Graphite Limited", "pct": null, "notice_date": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109794-6A1333289", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Brendan Borg", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-15", "source_url": "https://www.marketindex.com.au/asx/sga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Waldemar Mueller", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-15", "source_url": "https://www.marketindex.com.au/asx/sga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Sean Gregory", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-15", "source_url": "https://www.marketindex.com.au/asx/sga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stephen Penrose", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-07-15", "source_url": "https://www.marketindex.com.au/asx/sga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2026-05-06", "source_url": "https://www.marketindex.com.au/asx/sga", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/sga", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-30", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2026-04-08", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2026-03-30", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2026-03-23", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2026-03-20", "source_url": "https://www.marketindex.com.au/asx/sga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-12", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2025-09-01", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2025-04-02", "source_url": "https://www.marketindex.com.au/asx/sga", "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/sga", "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/sga", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2024-12-03", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2024-11-25", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2024-11-24", "source_url": "https://www.marketindex.com.au/asx/sga", "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/sga", "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": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/sga", "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": "2024-09-03", "source_url": "https://www.marketindex.com.au/asx/sga", "needs_ocr": 0}], "directors": [{"name": "Sean Gregory", "first_seen": "2022-07-15", "last_seen": "2026-07-09", "status": "current", "notices": 2}, {"name": "Waldemar Mueller", "first_seen": "2022-07-15", "last_seen": "2022-07-15", "status": "past", "notices": 1}, {"name": "Stephen Penrose", "first_seen": "2022-07-15", "last_seen": "2022-07-15", "status": "past", "notices": 1}, {"name": "Brendan Borg", "first_seen": "2022-07-15", "last_seen": "2022-07-15", "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": "Periodic Reports", "title": "IMARC Revised Investor Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154094-6A1351858"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153271-6A1351443"}, {"date": "2026-10-26", "form": "Issued Capital", "title": "Application for quotation of securities - SGA", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153270-6A1351442"}, {"date": "2026-10-25", "form": "Periodic Reports", "title": "IMARC Conference Presentation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152699-6A1351168"}, {"date": "2026-10-25", "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/2924-03152698-6A1351167"}], "performance": {"ticker": "SGA", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-07-18", "close": 0.32, "volume": 5248340.0}, {"date": "2022-07-19", "close": 0.32, "volume": 2190007.0}, {"date": "2022-07-20", "close": 0.33, "volume": 1362391.0}, {"date": "2022-07-21", "close": 0.39, "volume": 1342984.0}, {"date": "2022-07-22", "close": 0.39, "volume": 3648493.0}, {"date": "2022-07-25", "close": 0.335, "volume": 2442890.0}, {"date": "2022-07-26", "close": 0.32, "volume": 1300035.0}, {"date": "2022-07-27", "close": 0.345, "volume": 706645.0}, {"date": "2022-07-28", "close": 0.34, "volume": 401176.0}, {"date": "2022-07-29", "close": 0.32, "volume": 783050.0}, {"date": "2022-08-01", "close": 0.3, "volume": 833791.0}, {"date": "2022-08-02", "close": 0.29, "volume": 504634.0}, {"date": "2022-08-03", "close": 0.31, "volume": 500524.0}, {"date": "2022-08-04", "close": 0.33, "volume": 379359.0}, {"date": "2022-08-05", "close": 0.33, "volume": 552556.0}, {"date": "2022-08-08", "close": 0.355, "volume": 821768.0}, {"date": "2022-08-09", "close": 0.38, "volume": 955329.0}, {"date": "2022-08-10", "close": 0.365, "volume": 561393.0}, {"date": "2022-08-11", "close": 0.405, "volume": 2189870.0}, {"date": "2022-08-12", "close": 0.435, "volume": 847366.0}, {"date": "2022-08-15", "close": 0.49, "volume": 8771548.0}, {"date": "2022-08-16", "close": 0.445, "volume": 2134427.0}, {"date": "2022-08-17", "close": 0.48, "volume": 1127838.0}, {"date": "2022-08-18", "close": 0.485, "volume": 1796107.0}, {"date": "2022-08-19", "close": 0.48, "volume": 916805.0}, {"date": "2022-08-22", "close": 0.475, "volume": 1100468.0}, {"date": "2022-08-23", "close": 0.43, "volume": 1957165.0}, {"date": "2022-08-24", "close": 0.425, "volume": 589605.0}, {"date": "2022-08-25", "close": 0.44, "volume": 277584.0}, {"date": "2022-08-26", "close": 0.5, "volume": 877800.0}, {"date": "2022-08-29", "close": 0.525, "volume": 662724.0}, {"date": "2022-08-30", "close": 0.48, "volume": 946527.0}, {"date": "2022-08-31", "close": 0.45, "volume": 480713.0}, {"date": "2022-09-01", "close": 0.45, "volume": 215891.0}, {"date": "2022-09-02", "close": 0.42, "volume": 565724.0}, {"date": "2022-09-05", "close": 0.455, "volume": 701320.0}, {"date": "2022-09-06", "close": 0.44, "volume": 534113.0}, {"date": "2022-09-07", "close": 0.425, "volume": 366809.0}, {"date": "2022-09-08", "close": 0.42, "volume": 641278.0}, {"date": "2022-09-09", "close": 0.41, "volume": 1848772.0}, {"date": "2022-09-12", "close": 0.405, "volume": 574035.0}, {"date": "2022-09-13", "close": 0.42, "volume": 786094.0}, {"date": "2022-09-14", "close": 0.42, "volume": 851200.0}, {"date": "2022-09-15", "close": 0.405, "volume": 518551.0}, {"date": "2022-09-16", "close": 0.4, "volume": 868730.0}, {"date": "2022-09-19", "close": 0.395, "volume": 1905496.0}, {"date": "2022-09-20", "close": 0.38, "volume": 1477898.0}, {"date": "2022-09-21", "close": 0.36, "volume": 3768057.0}, {"date": "2022-09-23", "close": 0.35, "volume": 761244.0}, {"date": "2022-09-26", "close": 0.325, "volume": 679693.0}, {"date": "2022-09-27", "close": 0.32, "volume": 354665.0}, {"date": "2022-09-28", "close": 0.31, "volume": 347517.0}, {"date": "2022-09-29", "close": 0.295, "volume": 221823.0}, {"date": "2022-09-30", "close": 0.295, "volume": 106638.0}, {"date": "2022-10-03", "close": 0.295, "volume": 296508.0}, {"date": "2022-10-04", "close": 0.315, "volume": 702933.0}, {"date": "2022-10-05", "close": 0.31, "volume": 355807.0}, {"date": "2022-10-06", "close": 0.35, "volume": 388220.0}, {"date": "2022-10-07", "close": 0.315, "volume": 441252.0}, {"date": "2022-10-10", "close": 0.305, "volume": 431763.0}, {"date": "2022-10-11", "close": 0.29, "volume": 593531.0}, {"date": "2022-10-12", "close": 0.245, "volume": 4100784.0}, {"date": "2022-10-13", "close": 0.235, "volume": 564715.0}, {"date": "2022-10-14", "close": 0.215, "volume": 3051950.0}, {"date": "2022-10-17", "close": 0.205, "volume": 485222.0}, {"date": "2022-10-18", "close": 0.21, "volume": 960502.0}, {"date": "2022-10-19", "close": 0.225, "volume": 511084.0}, {"date": "2022-10-20", "close": 0.23, "volume": 819319.0}, {"date": "2022-10-21", "close": 0.245, "volume": 291023.0}, {"date": "2022-10-24", "close": 0.25, "volume": 780162.0}, {"date": "2022-10-25", "close": 0.235, "volume": 326577.0}, {"date": "2022-10-26", "close": 0.245, "volume": 231794.0}, {"date": "2022-10-27", "close": 0.255, "volume": 177436.0}, {"date": "2022-10-28", "close": 0.245, "volume": 305327.0}, {"date": "2022-10-31", "close": 0.24, "volume": 160950.0}, {"date": "2022-11-01", "close": 0.235, "volume": 42116.0}, {"date": "2022-11-02", "close": 0.24, "volume": 320466.0}, {"date": "2022-11-03", "close": 0.23, "volume": 109761.0}, {"date": "2022-11-04", "close": 0.235, "volume": 293319.0}, {"date": "2022-11-07", "close": 0.23, "volume": 243442.0}, {"date": "2022-11-08", "close": 0.315, "volume": 8496044.0}, {"date": "2022-11-09", "close": 0.32, "volume": 3186657.0}, {"date": "2022-11-10", "close": 0.3, "volume": 484050.0}, {"date": "2022-11-11", "close": 0.3, "volume": 1386028.0}, {"date": "2022-11-14", "close": 0.265, "volume": 1066459.0}, {"date": "2022-11-15", "close": 0.265, "volume": 281346.0}, {"date": "2022-11-16", "close": 0.255, "volume": 384783.0}, {"date": "2022-11-17", "close": 0.255, "volume": 459722.0}, {"date": "2022-11-18", "close": 0.26, "volume": 219392.0}, {"date": "2022-11-21", "close": 0.26, "volume": 228234.0}, {"date": "2022-11-22", "close": 0.26, "volume": 136776.0}, {"date": "2022-11-23", "close": 0.25, "volume": 455177.0}, {"date": "2022-11-24", "close": 0.25, "volume": 172313.0}, {"date": "2022-11-25", "close": 0.255, "volume": 112106.0}, {"date": "2022-11-28", "close": 0.24, "volume": 404603.0}, {"date": "2022-11-29", "close": 0.235, "volume": 337750.0}, {"date": "2022-11-30", "close": 0.245, "volume": 128827.0}, {"date": "2022-12-01", "close": 0.295, "volume": 910743.0}, {"date": "2022-12-02", "close": 0.275, "volume": 276758.0}, {"date": "2022-12-05", "close": 0.305, "volume": 397236.0}, {"date": "2022-12-06", "close": 0.365, "volume": 7693827.0}, {"date": "2022-12-07", "close": 0.39, "volume": 1952364.0}, {"date": "2022-12-08", "close": 0.51, "volume": 7763284.0}, {"date": "2022-12-09", "close": 0.455, "volume": 3694333.0}, {"date": "2022-12-12", "close": 0.44, "volume": 2340932.0}, {"date": "2022-12-13", "close": 0.45, "volume": 2522719.0}, {"date": "2022-12-14", "close": 0.435, "volume": 788614.0}, {"date": "2022-12-15", "close": 0.39, "volume": 764855.0}, {"date": "2022-12-16", "close": 0.385, "volume": 585432.0}, {"date": "2022-12-19", "close": 0.41, "volume": 425929.0}, {"date": "2022-12-20", "close": 0.365, "volume": 571918.0}, {"date": "2022-12-21", "close": 0.365, "volume": 193535.0}, {"date": "2022-12-22", "close": 0.39, "volume": 107737.0}, {"date": "2022-12-23", "close": 0.41, "volume": 172004.0}, {"date": "2022-12-28", "close": 0.41, "volume": 46336.0}, {"date": "2022-12-29", "close": 0.38, "volume": 69985.0}, {"date": "2022-12-30", "close": 0.395, "volume": 45092.0}, {"date": "2023-01-03", "close": 0.38, "volume": 149961.0}, {"date": "2023-01-04", "close": 0.38, "volume": 26351.0}, {"date": "2023-01-05", "close": 0.4175, "volume": 378335.0}, {"date": "2023-01-06", "close": 0.425, "volume": 50116.0}, {"date": "2023-01-09", "close": 0.445, "volume": 653934.0}, {"date": "2023-01-10", "close": 0.455, "volume": 281392.0}, {"date": "2023-01-11", "close": 0.445, "volume": 279743.0}, {"date": "2023-01-12", "close": 0.445, "volume": 183627.0}, {"date": "2023-01-13", "close": 0.435, "volume": 321218.0}, {"date": "2023-01-16", "close": 0.42, "volume": 604989.0}, {"date": "2023-01-17", "close": 0.44, "volume": 137435.0}, {"date": "2023-01-18", "close": 0.425, "volume": 128532.0}, {"date": "2023-01-19", "close": 0.43, "volume": 95211.0}, {"date": "2023-01-20", "close": 0.405, "volume": 431602.0}, {"date": "2023-01-23", "close": 0.42, "volume": 101564.0}, {"date": "2023-01-24", "close": 0.405, "volume": 71173.0}, {"date": "2023-01-25", "close": 0.41, "volume": 88478.0}, {"date": "2023-01-27", "close": 0.415, "volume": 95184.0}, {"date": "2023-01-30", "close": 0.445, "volume": 516024.0}, {"date": "2023-01-31", "close": 0.4, "volume": 557368.0}, {"date": "2023-02-01", "close": 0.45, "volume": 1039510.0}, {"date": "2023-02-02", "close": 0.455, "volume": 1533321.0}, {"date": "2023-02-03", "close": 0.44, "volume": 913452.0}, {"date": "2023-02-06", "close": 0.455, "volume": 205979.0}, {"date": "2023-02-07", "close": 0.445, "volume": 283470.0}, {"date": "2023-02-08", "close": 0.46, "volume": 224347.0}, {"date": "2023-02-09", "close": 0.46, "volume": 54787.0}, {"date": "2023-02-10", "close": 0.455, "volume": 67658.0}, {"date": "2023-02-13", "close": 0.445, "volume": 187996.0}, {"date": "2023-02-14", "close": 0.43, "volume": 192619.0}, {"date": "2023-02-15", "close": 0.405, "volume": 401482.0}, {"date": "2023-02-16", "close": 0.39, "volume": 412591.0}, {"date": "2023-02-17", "close": 0.365, "volume": 501342.0}, {"date": "2023-02-20", "close": 0.35, "volume": 174191.0}, {"date": "2023-02-21", "close": 0.39, "volume": 266880.0}, {"date": "2023-02-22", "close": 0.375, "volume": 161241.0}, {"date": "2023-02-23", "close": 0.37, "volume": 65440.0}, {"date": "2023-02-24", "close": 0.385, "volume": 51980.0}, {"date": "2023-02-27", "close": 0.385, "volume": 284248.0}, {"date": "2023-02-28", "close": 0.37, "volume": 71861.0}, {"date": "2023-03-01", "close": 0.37, "volume": 5415.0}, {"date": "2023-03-02", "close": 0.3875, "volume": 40742.0}, {"date": "2023-03-03", "close": 0.41, "volume": 167132.0}, {"date": "2023-03-06", "close": 0.405, "volume": 93547.0}, {"date": "2023-03-07", "close": 0.41, "volume": 237605.0}, {"date": "2023-03-08", "close": 0.395, "volume": 94104.0}, {"date": "2023-03-09", "close": 0.41, "volume": 118940.0}, {"date": "2023-03-10", "close": 0.405, "volume": 12315.0}, {"date": "2023-03-13", "close": 0.385, "volume": 58272.0}, {"date": "2023-03-14", "close": 0.355, "volume": 207770.0}, {"date": "2023-03-15", "close": 0.39, "volume": 264433.0}, {"date": "2023-03-16", "close": 0.385, "volume": 228377.0}, {"date": "2023-03-17", "close": 0.4, "volume": 40003.0}, {"date": "2023-03-20", "close": 0.385, "volume": 79632.0}, {"date": "2023-03-21", "close": 0.385, "volume": 26656.0}, {"date": "2023-03-22", "close": 0.39, "volume": 104368.0}, {"date": "2023-03-23", "close": 0.365, "volume": 65305.0}, {"date": "2023-03-24", "close": 0.36, "volume": 51737.0}, {"date": "2023-03-27", "close": 0.395, "volume": 365866.0}, {"date": "2023-03-28", "close": 0.38, "volume": 124609.0}, {"date": "2023-03-29", "close": 0.375, "volume": 57955.0}, {"date": "2023-03-30", "close": 0.39, "volume": 146341.0}, {"date": "2023-03-31", "close": 0.4, "volume": 170922.0}, {"date": "2023-04-05", "close": 0.37, "volume": 364669.0}, {"date": "2023-04-06", "close": 0.36, "volume": 26019.0}, {"date": "2023-04-11", "close": 0.34, "volume": 256233.0}, {"date": "2023-04-12", "close": 0.35, "volume": 443928.0}, {"date": "2023-04-13", "close": 0.345, "volume": 121901.0}, {"date": "2023-04-14", "close": 0.325, "volume": 201888.0}, {"date": "2023-04-17", "close": 0.32, "volume": 143561.0}, {"date": "2023-04-18", "close": 0.32, "volume": 127134.0}, {"date": "2023-04-19", "close": 0.345, "volume": 543097.0}, {"date": "2023-04-20", "close": 0.34, "volume": 132862.0}, {"date": "2023-04-21", "close": 0.33, "volume": 166221.0}, {"date": "2023-04-24", "close": 0.325, "volume": 44080.0}, {"date": "2023-04-26", "close": 0.33, "volume": 165309.0}, {"date": "2023-04-27", "close": 0.31, "volume": 263796.0}, {"date": "2023-04-28", "close": 0.31, "volume": 96375.0}, {"date": "2023-05-01", "close": 0.32, "volume": 29443.0}, {"date": "2023-05-02", "close": 0.315, "volume": 22892.0}, {"date": "2023-05-03", "close": 0.31, "volume": 94153.0}, {"date": "2023-05-04", "close": 0.32, "volume": 62862.0}, {"date": "2023-05-05", "close": 0.305, "volume": 122709.0}, {"date": "2023-05-08", "close": 0.3, "volume": 88721.0}, {"date": "2023-05-09", "close": 0.31, "volume": 40043.0}, {"date": "2023-05-10", "close": 0.32, "volume": 447272.0}, {"date": "2023-05-11", "close": 0.325, "volume": 441572.0}, {"date": "2023-05-12", "close": 0.36, "volume": 752493.0}, {"date": "2023-05-15", "close": 0.31, "volume": 275736.0}, {"date": "2023-05-16", "close": 0.31, "volume": 23741.0}, {"date": "2023-05-17", "close": 0.305, "volume": 221293.0}, {"date": "2023-05-18", "close": 0.305, "volume": 491380.0}, {"date": "2023-05-19", "close": 0.295, "volume": 191188.0}, {"date": "2023-05-22", "close": 0.295, "volume": 105622.0}, {"date": "2023-05-23", "close": 0.29, "volume": 151854.0}, {"date": "2023-05-24", "close": 0.295, "volume": 57422.0}, {"date": "2023-05-25", "close": 0.29, "volume": 161288.0}, {"date": "2023-05-26", "close": 0.29, "volume": 145125.0}, {"date": "2023-05-29", "close": 0.28, "volume": 52837.0}, {"date": "2023-05-30", "close": 0.28, "volume": 34889.0}, {"date": "2023-05-31", "close": 0.265, "volume": 86941.0}, {"date": "2023-06-01", "close": 0.26, "volume": 25000.0}, {"date": "2023-06-02", "close": 0.25, "volume": 320126.0}, {"date": "2023-06-05", "close": 0.285, "volume": 632895.0}, {"date": "2023-06-06", "close": 0.28, "volume": 900013.0}, {"date": "2023-06-07", "close": 0.265, "volume": 246589.0}, {"date": "2023-06-08", "close": 0.265, "volume": 29349.0}, {"date": "2023-06-09", "close": 0.255, "volume": 202346.0}, {"date": "2023-06-13", "close": 0.25, "volume": 52211.0}, {"date": "2023-06-14", "close": 0.26, "volume": 11463.0}, {"date": "2023-06-15", "close": 0.26, "volume": 58495.0}, {"date": "2023-06-16", "close": 0.27, "volume": 77673.0}, {"date": "2023-06-19", "close": 0.245, "volume": 546854.0}, {"date": "2023-06-20", "close": 0.25, "volume": 84171.0}, {"date": "2023-06-21", "close": 0.25, "volume": 258260.0}, {"date": "2023-06-22", "close": 0.24, "volume": 105564.0}, {"date": "2023-06-23", "close": 0.255, "volume": 496550.0}, {"date": "2023-06-26", "close": 0.265, "volume": 263452.0}, {"date": "2023-06-27", "close": 0.25, "volume": 125226.0}, {"date": "2023-06-28", "close": 0.235, "volume": 208998.0}, {"date": "2023-06-29", "close": 0.235, "volume": 188099.0}, {"date": "2023-06-30", "close": 0.235, "volume": 215063.0}, {"date": "2023-07-03", "close": 0.235, "volume": 302665.0}, {"date": "2023-07-04", "close": 0.24, "volume": 99395.0}, {"date": "2023-07-05", "close": 0.255, "volume": 191419.0}, {"date": "2023-07-06", "close": 0.245, "volume": 212824.0}, {"date": "2023-07-07", "close": 0.245, "volume": 37828.0}, {"date": "2023-07-10", "close": 0.23, "volume": 256702.0}, {"date": "2023-07-11", "close": 0.24, "volume": 42507.0}, {"date": "2023-07-12", "close": 0.245, "volume": 18108.0}, {"date": "2023-07-13", "close": 0.245, "volume": 104857.0}, {"date": "2023-07-14", "close": 0.245, "volume": 24731.0}, {"date": "2023-07-17", "close": 0.26, "volume": 88346.0}, {"date": "2023-07-18", "close": 0.265, "volume": 56103.0}, {"date": "2023-07-19", "close": 0.27, "volume": 105788.0}, {"date": "2023-07-20", "close": 0.26, "volume": 97007.0}, {"date": "2023-07-21", "close": 0.255, "volume": 56521.0}, {"date": "2023-07-24", "close": 0.245, "volume": 51304.0}, {"date": "2023-07-25", "close": 0.245, "volume": 10855.0}, {"date": "2023-07-26", "close": 0.25, "volume": 18000.0}, {"date": "2023-07-27", "close": 0.24, "volume": 10000.0}, {"date": "2023-07-28", "close": 0.235, "volume": 139676.0}, {"date": "2023-07-31", "close": 0.24, "volume": 244084.0}, {"date": "2023-08-01", "close": 0.235, "volume": 318512.0}, {"date": "2023-08-02", "close": 0.215, "volume": 135079.0}, {"date": "2023-08-03", "close": 0.22, "volume": 27658.0}, {"date": "2023-08-04", "close": 0.23, "volume": 192588.0}, {"date": "2023-08-07", "close": 0.23, "volume": 90493.0}, {"date": "2023-08-08", "close": 0.225, "volume": 90315.0}, {"date": "2023-08-09", "close": 0.23, "volume": 14757.0}, {"date": "2023-08-10", "close": 0.22, "volume": 65238.0}, {"date": "2023-08-11", "close": 0.22, "volume": 6355.0}, {"date": "2023-08-14", "close": 0.215, "volume": 52903.0}, {"date": "2023-08-15", "close": 0.215, "volume": 60571.0}, {"date": "2023-08-16", "close": 0.23, "volume": 96313.0}, {"date": "2023-08-17", "close": 0.215, "volume": 55966.0}, {"date": "2023-08-18", "close": 0.22, "volume": 83004.0}, {"date": "2023-08-21", "close": 0.22, "volume": 50441.0}, {"date": "2023-08-22", "close": 0.22, "volume": 25000.0}, {"date": "2023-08-23", "close": 0.21, "volume": 295340.0}, {"date": "2023-08-24", "close": 0.205, "volume": 147870.0}, {"date": "2023-08-25", "close": 0.185, "volume": 282511.0}, {"date": "2023-08-28", "close": 0.23, "volume": 4857652.0}, {"date": "2023-08-29", "close": 0.235, "volume": 947394.0}, {"date": "2023-08-30", "close": 0.245, "volume": 238929.0}, {"date": "2023-08-31", "close": 0.235, "volume": 131842.0}, {"date": "2023-09-01", "close": 0.225, "volume": 110255.0}, {"date": "2023-09-04", "close": 0.24, "volume": 139391.0}, {"date": "2023-09-05", "close": 0.235, "volume": 368325.0}, {"date": "2023-09-06", "close": 0.235, "volume": 42984.0}, {"date": "2023-09-07", "close": 0.25, "volume": 124031.0}, {"date": "2023-09-08", "close": 0.25, "volume": 101322.0}, {"date": "2023-09-11", "close": 0.23, "volume": 156253.0}, {"date": "2023-09-12", "close": 0.23, "volume": 16305.0}, {"date": "2023-09-13", "close": 0.23, "volume": 16273.0}, {"date": "2023-09-14", "close": 0.225, "volume": 23090.0}, {"date": "2023-09-15", "close": 0.22, "volume": 82291.0}, {"date": "2023-09-18", "close": 0.225, "volume": 30531.0}, {"date": "2023-09-19", "close": 0.215, "volume": 93994.0}, {"date": "2023-09-20", "close": 0.205, "volume": 148509.0}, {"date": "2023-09-21", "close": 0.205, "volume": 109416.0}, {"date": "2023-09-22", "close": 0.195, "volume": 142539.0}, {"date": "2023-09-25", "close": 0.185, "volume": 50456.0}, {"date": "2023-09-26", "close": 0.18, "volume": 67790.0}, {"date": "2023-09-27", "close": 0.195, "volume": 60229.0}, {"date": "2023-09-28", "close": 0.195, "volume": 118957.0}, {"date": "2023-10-02", "close": 0.18, "volume": 89326.0}, {"date": "2023-10-03", "close": 0.18, "volume": 13810.0}, {"date": "2023-10-04", "close": 0.18, "volume": 25668.0}, {"date": "2023-10-05", "close": 0.185, "volume": 140636.0}, {"date": "2023-10-06", "close": 0.18, "volume": 27600.0}, {"date": "2023-10-09", "close": 0.185, "volume": 31466.0}, {"date": "2023-10-10", "close": 0.175, "volume": 42887.0}, {"date": "2023-10-11", "close": 0.175, "volume": 55657.0}, {"date": "2023-10-12", "close": 0.165, "volume": 417033.0}, {"date": "2023-10-13", "close": 0.165, "volume": 104432.0}, {"date": "2023-10-16", "close": 0.165, "volume": 11403.0}, {"date": "2023-10-17", "close": 0.16, "volume": 79210.0}, {"date": "2023-10-18", "close": 0.165, "volume": 57604.0}, {"date": "2023-10-20", "close": 0.17, "volume": 268157.0}, {"date": "2023-10-23", "close": 0.21, "volume": 1414779.0}, {"date": "2023-10-24", "close": 0.18, "volume": 968912.0}, {"date": "2023-10-25", "close": 0.18, "volume": 338031.0}, {"date": "2023-10-26", "close": 0.185, "volume": 226234.0}, {"date": "2023-10-27", "close": 0.175, "volume": 20905.0}, {"date": "2023-10-30", "close": 0.19, "volume": 105287.0}, {"date": "2023-10-31", "close": 0.18, "volume": 23797.0}, {"date": "2023-11-01", "close": 0.195, "volume": 176693.0}, {"date": "2023-11-02", "close": 0.2, "volume": 285675.0}, {"date": "2023-11-03", "close": 0.2, "volume": 122521.0}, {"date": "2023-11-06", "close": 0.2025, "volume": 49455.0}, {"date": "2023-11-07", "close": 0.2, "volume": 89500.0}, {"date": "2023-11-08", "close": 0.195, "volume": 113000.0}, {"date": "2023-11-09", "close": 0.2, "volume": 40021.0}, {"date": "2023-11-10", "close": 0.195, "volume": 15988.0}, {"date": "2023-11-13", "close": 0.215, "volume": 1902541.0}, {"date": "2023-11-14", "close": 0.215, "volume": 483491.0}, {"date": "2023-11-15", "close": 0.215, "volume": 260244.0}, {"date": "2023-11-16", "close": 0.21, "volume": 73987.0}, {"date": "2023-11-17", "close": 0.225, "volume": 960797.0}, {"date": "2023-11-20", "close": 0.215, "volume": 172721.0}, {"date": "2023-11-21", "close": 0.22, "volume": 23744.0}, {"date": "2023-11-22", "close": 0.22, "volume": 69090.0}, {"date": "2023-11-23", "close": 0.205, "volume": 36193.0}, {"date": "2023-11-24", "close": 0.2, "volume": 43955.0}, {"date": "2023-11-27", "close": 0.195, "volume": 93906.0}, {"date": "2023-11-28", "close": 0.195, "volume": 85591.0}, {"date": "2023-11-29", "close": 0.19, "volume": 351620.0}, {"date": "2023-11-30", "close": 0.19, "volume": 131696.0}, {"date": "2023-12-01", "close": 0.19, "volume": 134877.0}, {"date": "2023-12-04", "close": 0.175, "volume": 136271.0}, {"date": "2023-12-05", "close": 0.17, "volume": 52232.0}, {"date": "2023-12-06", "close": 0.17, "volume": 399724.0}, {"date": "2023-12-07", "close": 0.18, "volume": 739741.0}, {"date": "2023-12-08", "close": 0.195, "volume": 153410.0}, {"date": "2023-12-11", "close": 0.19, "volume": 74986.0}, {"date": "2023-12-12", "close": 0.195, "volume": 183585.0}, {"date": "2023-12-13", "close": 0.18, "volume": 110894.0}, {"date": "2023-12-14", "close": 0.185, "volume": 21618.0}, {"date": "2023-12-15", "close": 0.195, "volume": 95711.0}, {"date": "2023-12-19", "close": 0.25, "volume": 2797826.0}, {"date": "2023-12-20", "close": 0.22, "volume": 800808.0}, {"date": "2023-12-21", "close": 0.225, "volume": 113474.0}, {"date": "2023-12-22", "close": 0.225, "volume": 86300.0}, {"date": "2023-12-27", "close": 0.205, "volume": 474883.0}, {"date": "2023-12-28", "close": 0.2, "volume": 203067.0}, {"date": "2023-12-29", "close": 0.2, "volume": 8716.0}, {"date": "2024-01-02", "close": 0.2, "volume": 88931.0}, {"date": "2024-01-03", "close": 0.2, "volume": 47519.0}, {"date": "2024-01-04", "close": 0.215, "volume": 44177.0}, {"date": "2024-01-05", "close": 0.205, "volume": 19480.0}, {"date": "2024-01-08", "close": 0.205, "volume": 37086.0}, {"date": "2024-01-09", "close": 0.2, "volume": 58620.0}, {"date": "2024-01-10", "close": 0.2, "volume": 59000.0}, {"date": "2024-01-11", "close": 0.2, "volume": 45951.0}, {"date": "2024-01-12", "close": 0.2, "volume": 29462.0}, {"date": "2024-01-15", "close": 0.2, "volume": 55745.0}, {"date": "2024-01-16", "close": 0.21, "volume": 95502.0}, {"date": "2024-01-17", "close": 0.215, "volume": 78600.0}, {"date": "2024-01-18", "close": 0.215, "volume": 44710.0}, {"date": "2024-01-19", "close": 0.215, "volume": 19090.0}, {"date": "2024-01-22", "close": 0.21, "volume": 246183.0}, {"date": "2024-01-23", "close": 0.21, "volume": 69608.0}, {"date": "2024-01-24", "close": 0.2, "volume": 39986.0}, {"date": "2024-01-25", "close": 0.2, "volume": 35747.0}, {"date": "2024-01-29", "close": 0.195, "volume": 164200.0}, {"date": "2024-01-30", "close": 0.19, "volume": 277969.0}, {"date": "2024-01-31", "close": 0.17, "volume": 202671.0}, {"date": "2024-02-01", "close": 0.165, "volume": 89783.0}, {"date": "2024-02-02", "close": 0.145, "volume": 358261.0}, {"date": "2024-02-05", "close": 0.175, "volume": 232126.0}, {"date": "2024-02-06", "close": 0.175, "volume": 1875.0}, {"date": "2024-02-07", "close": 0.165, "volume": 5653.0}, {"date": "2024-02-08", "close": 0.21, "volume": 890351.0}, {"date": "2024-02-09", "close": 0.2, "volume": 458639.0}, {"date": "2024-02-12", "close": 0.195, "volume": 71010.0}, {"date": "2024-02-13", "close": 0.19, "volume": 60274.0}, {"date": "2024-02-14", "close": 0.185, "volume": 82476.0}, {"date": "2024-02-15", "close": 0.19, "volume": 8880.0}, {"date": "2024-02-16", "close": 0.2, "volume": 43618.0}, {"date": "2024-02-19", "close": 0.185, "volume": 262538.0}, {"date": "2024-02-20", "close": 0.185, "volume": 40448.0}, {"date": "2024-02-21", "close": 0.185, "volume": 132.0}, {"date": "2024-02-22", "close": 0.19, "volume": 59672.0}, {"date": "2024-02-23", "close": 0.175, "volume": 144838.0}, {"date": "2024-02-26", "close": 0.185, "volume": 79228.0}, {"date": "2024-02-27", "close": 0.2, "volume": 371309.0}, {"date": "2024-02-28", "close": 0.195, "volume": 69419.0}, {"date": "2024-02-29", "close": 0.19, "volume": 55298.0}, {"date": "2024-03-05", "close": 0.225, "volume": 1129595.0}, {"date": "2024-03-06", "close": 0.2, "volume": 241062.0}, {"date": "2024-03-07", "close": 0.205, "volume": 235119.0}, {"date": "2024-03-08", "close": 0.22, "volume": 287417.0}, {"date": "2024-03-11", "close": 0.26, "volume": 1691311.0}, {"date": "2024-03-12", "close": 0.265, "volume": 797278.0}, {"date": "2024-03-13", "close": 0.24, "volume": 312399.0}, {"date": "2024-03-14", "close": 0.24, "volume": 189981.0}, {"date": "2024-03-15", "close": 0.23, "volume": 165830.0}, {"date": "2024-03-18", "close": 0.2, "volume": 842219.0}, {"date": "2024-03-19", "close": 0.195, "volume": 294338.0}, {"date": "2024-03-20", "close": 0.2, "volume": 130488.0}, {"date": "2024-03-21", "close": 0.195, "volume": 70789.0}, {"date": "2024-03-22", "close": 0.21, "volume": 13048.0}, {"date": "2024-03-25", "close": 0.205, "volume": 55000.0}, {"date": "2024-03-26", "close": 0.2, "volume": 61678.0}, {"date": "2024-03-27", "close": 0.2, "volume": 9544.0}, {"date": "2024-03-28", "close": 0.21, "volume": 9882.0}, {"date": "2024-04-02", "close": 0.2, "volume": 28609.0}, {"date": "2024-04-03", "close": 0.205, "volume": 22687.0}, {"date": "2024-04-04", "close": 0.2, "volume": 48154.0}, {"date": "2024-04-05", "close": 0.2, "volume": 84101.0}, {"date": "2024-04-08", "close": 0.2, "volume": 110051.0}, {"date": "2024-04-09", "close": 0.19, "volume": 131782.0}, {"date": "2024-04-10", "close": 0.19, "volume": 114534.0}, {"date": "2024-04-11", "close": 0.195, "volume": 245689.0}, {"date": "2024-04-12", "close": 0.21, "volume": 135959.0}, {"date": "2024-04-15", "close": 0.2, "volume": 49806.0}, {"date": "2024-04-16", "close": 0.19, "volume": 69002.0}, {"date": "2024-04-17", "close": 0.195, "volume": 261361.0}, {"date": "2024-04-18", "close": 0.19, "volume": 71714.0}, {"date": "2024-04-19", "close": 0.19, "volume": 118656.0}, {"date": "2024-04-22", "close": 0.185, "volume": 209579.0}, {"date": "2024-04-23", "close": 0.185, "volume": 42853.0}, {"date": "2024-04-24", "close": 0.185, "volume": 67893.0}, {"date": "2024-04-26", "close": 0.195, "volume": 30945.0}, {"date": "2024-04-29", "close": 0.19, "volume": 31059.0}, {"date": "2024-04-30", "close": 0.18, "volume": 38681.0}, {"date": "2024-05-01", "close": 0.18, "volume": 110013.0}, {"date": "2024-05-02", "close": 0.18, "volume": 15563.0}, {"date": "2024-05-03", "close": 0.18, "volume": 170781.0}, {"date": "2024-05-06", "close": 0.18, "volume": 93183.0}, {"date": "2024-05-07", "close": 0.175, "volume": 132246.0}, {"date": "2024-05-08", "close": 0.1825, "volume": 4920.0}, {"date": "2024-05-09", "close": 0.17, "volume": 127768.0}, {"date": "2024-05-10", "close": 0.17, "volume": 13500.0}, {"date": "2024-05-13", "close": 0.175, "volume": 93412.0}, {"date": "2024-05-14", "close": 0.2, "volume": 536485.0}, {"date": "2024-05-15", "close": 0.195, "volume": 89599.0}, {"date": "2024-05-16", "close": 0.225, "volume": 690869.0}, {"date": "2024-05-17", "close": 0.25, "volume": 316326.0}, {"date": "2024-05-20", "close": 0.205, "volume": 272677.0}, {"date": "2024-05-21", "close": 0.2, "volume": 114933.0}, {"date": "2024-05-22", "close": 0.23, "volume": 108725.0}, {"date": "2024-05-23", "close": 0.205, "volume": 33725.0}, {"date": "2024-05-24", "close": 0.21, "volume": 43060.0}, {"date": "2024-05-27", "close": 0.205, "volume": 75003.0}, {"date": "2024-05-28", "close": 0.215, "volume": 40485.0}, {"date": "2024-05-29", "close": 0.215, "volume": 77420.0}, {"date": "2024-05-30", "close": 0.21, "volume": 85073.0}, {"date": "2024-05-31", "close": 0.21, "volume": 15150.0}, {"date": "2024-06-03", "close": 0.205, "volume": 9905.0}, {"date": "2024-06-04", "close": 0.21, "volume": 9751.0}, {"date": "2024-06-05", "close": 0.225, "volume": 127679.0}, {"date": "2024-06-06", "close": 0.225, "volume": 41945.0}, {"date": "2024-06-07", "close": 0.225, "volume": 85711.0}, {"date": "2024-06-11", "close": 0.21, "volume": 57047.0}, {"date": "2024-06-12", "close": 0.2, "volume": 166447.0}, {"date": "2024-06-13", "close": 0.2, "volume": 2000.0}, {"date": "2024-06-17", "close": 0.195, "volume": 15517.0}, {"date": "2024-06-18", "close": 0.2, "volume": 2500.0}, {"date": "2024-06-19", "close": 0.19, "volume": 89248.0}, {"date": "2024-06-20", "close": 0.2, "volume": 50252.0}, {"date": "2024-06-21", "close": 0.19, "volume": 810.0}, {"date": "2024-06-24", "close": 0.19, "volume": 71247.0}, {"date": "2024-06-25", "close": 0.185, "volume": 217965.0}, {"date": "2024-06-26", "close": 0.185, "volume": 73458.0}, {"date": "2024-06-27", "close": 0.19, "volume": 24649.0}, {"date": "2024-06-28", "close": 0.18, "volume": 68758.0}, {"date": "2024-07-01", "close": 0.195, "volume": 44179.0}, {"date": "2024-07-02", "close": 0.19, "volume": 10000.0}, {"date": "2024-07-03", "close": 0.19, "volume": 8030.0}, {"date": "2024-07-04", "close": 0.185, "volume": 113500.0}, {"date": "2024-07-05", "close": 0.195, "volume": 116506.0}, {"date": "2024-07-08", "close": 0.2, "volume": 10.0}, {"date": "2024-07-09", "close": 0.2, "volume": 56000.0}, {"date": "2024-07-11", "close": 0.185, "volume": 11409.0}, {"date": "2024-07-12", "close": 0.19, "volume": 40851.0}, {"date": "2024-07-15", "close": 0.19, "volume": 282011.0}, {"date": "2024-07-16", "close": 0.185, "volume": 57979.0}, {"date": "2024-07-17", "close": 0.18, "volume": 38502.0}, {"date": "2024-07-18", "close": 0.17, "volume": 522028.0}, {"date": "2024-07-19", "close": 0.165, "volume": 143965.0}, {"date": "2024-07-22", "close": 0.16, "volume": 356140.0}, {"date": "2024-07-23", "close": 0.16, "volume": 48000.0}, {"date": "2024-07-24", "close": 0.16, "volume": 287004.0}, {"date": "2024-07-25", "close": 0.165, "volume": 81444.0}, {"date": "2024-07-26", "close": 0.19, "volume": 259364.0}, {"date": "2024-07-29", "close": 0.155, "volume": 216646.0}, {"date": "2024-07-30", "close": 0.155, "volume": 242494.0}, {"date": "2024-07-31", "close": 0.15, "volume": 91343.0}, {"date": "2024-08-01", "close": 0.165, "volume": 74675.0}, {"date": "2024-08-02", "close": 0.15, "volume": 165338.0}, {"date": "2024-08-05", "close": 0.14, "volume": 141737.0}, {"date": "2024-08-06", "close": 0.14, "volume": 194095.0}, {"date": "2024-08-07", "close": 0.145, "volume": 29381.0}, {"date": "2024-08-09", "close": 0.155, "volume": 674026.0}, {"date": "2024-08-12", "close": 0.125, "volume": 3793128.0}, {"date": "2024-08-13", "close": 0.115, "volume": 759345.0}, {"date": "2024-08-14", "close": 0.12, "volume": 143877.0}, {"date": "2024-08-15", "close": 0.12, "volume": 279569.0}, {"date": "2024-08-16", "close": 0.115, "volume": 73068.0}, {"date": "2024-08-19", "close": 0.105, "volume": 333141.0}, {"date": "2024-08-20", "close": 0.115, "volume": 130348.0}, {"date": "2024-08-22", "close": 0.115, "volume": 123361.0}, {"date": "2024-08-23", "close": 0.11, "volume": 112510.0}, {"date": "2024-08-26", "close": 0.105, "volume": 6675.0}, {"date": "2024-08-27", "close": 0.115, "volume": 23944.0}, {"date": "2024-08-28", "close": 0.105, "volume": 90000.0}, {"date": "2024-08-29", "close": 0.1075, "volume": 30541.0}, {"date": "2024-08-30", "close": 0.11, "volume": 95386.0}, {"date": "2024-09-02", "close": 0.105, "volume": 1511.0}, {"date": "2024-09-03", "close": 0.115, "volume": 81845.0}, {"date": "2024-09-04", "close": 0.098, "volume": 858402.0}, {"date": "2024-09-05", "close": 0.1, "volume": 25515.0}, {"date": "2024-09-06", "close": 0.089, "volume": 721693.0}, {"date": "2024-09-09", "close": 0.091, "volume": 126065.0}, {"date": "2024-09-10", "close": 0.087, "volume": 110076.0}, {"date": "2024-09-12", "close": 0.086, "volume": 18000.0}, {"date": "2024-09-13", "close": 0.086, "volume": 63724.0}, {"date": "2024-09-16", "close": 0.085, "volume": 154054.0}, {"date": "2024-09-17", "close": 0.083, "volume": 42295.0}, {"date": "2024-09-18", "close": 0.08, "volume": 255422.0}, {"date": "2024-09-19", "close": 0.077, "volume": 257435.0}, {"date": "2024-09-20", "close": 0.079, "volume": 75307.0}, {"date": "2024-09-23", "close": 0.077, "volume": 312375.0}, {"date": "2024-09-24", "close": 0.075, "volume": 125237.0}, {"date": "2024-09-25", "close": 0.076, "volume": 312210.0}, {"date": "2024-09-26", "close": 0.085, "volume": 438786.0}, {"date": "2024-09-27", "close": 0.09, "volume": 229437.0}, {"date": "2024-09-30", "close": 0.086, "volume": 117974.0}, {"date": "2024-10-01", "close": 0.087, "volume": 50708.0}, {"date": "2024-10-02", "close": 0.079, "volume": 113454.0}, {"date": "2024-10-03", "close": 0.094, "volume": 149482.0}, {"date": "2024-10-04", "close": 0.089, "volume": 30000.0}, {"date": "2024-10-07", "close": 0.099, "volume": 233158.0}, {"date": "2024-10-08", "close": 0.092, "volume": 2176.0}, {"date": "2024-10-09", "close": 0.092, "volume": 20000.0}, {"date": "2024-10-10", "close": 0.098, "volume": 167021.0}, {"date": "2024-10-11", "close": 0.1, "volume": 197905.0}, {"date": "2024-10-14", "close": 0.11, "volume": 468016.0}, {"date": "2024-10-15", "close": 0.12, "volume": 247944.0}, {"date": "2024-10-16", "close": 0.105, "volume": 446520.0}, {"date": "2024-10-17", "close": 0.098, "volume": 216098.0}, {"date": "2024-10-18", "close": 0.1, "volume": 69663.0}, {"date": "2024-10-21", "close": 0.105, "volume": 111091.0}, {"date": "2024-10-22", "close": 0.105, "volume": 229217.0}, {"date": "2024-10-23", "close": 0.1, "volume": 177504.0}, {"date": "2024-10-24", "close": 0.097, "volume": 61191.0}, {"date": "2024-10-25", "close": 0.1, "volume": 68180.0}, {"date": "2024-10-28", "close": 0.098, "volume": 16612.0}, {"date": "2024-10-29", "close": 0.097, "volume": 50646.0}, {"date": "2024-10-30", "close": 0.105, "volume": 86116.0}, {"date": "2024-10-31", "close": 0.105, "volume": 244957.0}, {"date": "2024-11-01", "close": 0.11, "volume": 28191.0}, {"date": "2024-11-04", "close": 0.11, "volume": 1750.0}, {"date": "2024-11-06", "close": 0.1, "volume": 132757.0}, {"date": "2024-11-08", "close": 0.096, "volume": 77791.0}, {"date": "2024-11-11", "close": 0.09, "volume": 25302.0}, {"date": "2024-11-12", "close": 0.089, "volume": 68194.0}, {"date": "2024-11-13", "close": 0.087, "volume": 60449.0}, {"date": "2024-11-14", "close": 0.093, "volume": 34082.0}, {"date": "2024-11-15", "close": 0.093, "volume": 5400.0}, {"date": "2024-11-18", "close": 0.087, "volume": 77543.0}, {"date": "2024-11-19", "close": 0.085, "volume": 65000.0}, {"date": "2024-11-20", "close": 0.081, "volume": 93946.0}, {"date": "2024-11-21", "close": 0.083, "volume": 172665.0}, {"date": "2024-11-22", "close": 0.09, "volume": 858673.0}, {"date": "2024-11-25", "close": 0.081, "volume": 253428.0}, {"date": "2024-11-26", "close": 0.09, "volume": 155512.0}, {"date": "2024-11-27", "close": 0.091, "volume": 72431.0}, {"date": "2024-11-28", "close": 0.09, "volume": 66220.0}, {"date": "2024-11-29", "close": 0.086, "volume": 98875.0}, {"date": "2024-12-02", "close": 0.085, "volume": 110585.0}, {"date": "2024-12-03", "close": 0.083, "volume": 104312.0}, {"date": "2024-12-04", "close": 0.08, "volume": 167412.0}, {"date": "2024-12-05", "close": 0.08, "volume": 73749.0}, {"date": "2024-12-06", "close": 0.076, "volume": 294796.0}, {"date": "2024-12-09", "close": 0.076, "volume": 471686.0}, {"date": "2024-12-10", "close": 0.073, "volume": 46981.0}, {"date": "2024-12-11", "close": 0.07, "volume": 711530.0}, {"date": "2024-12-12", "close": 0.068, "volume": 1070222.0}, {"date": "2024-12-13", "close": 0.066, "volume": 387239.0}, {"date": "2024-12-16", "close": 0.063, "volume": 29815.0}, {"date": "2024-12-17", "close": 0.065, "volume": 77106.0}, {"date": "2024-12-18", "close": 0.066, "volume": 95279.0}, {"date": "2024-12-19", "close": 0.063, "volume": 397345.0}, {"date": "2024-12-20", "close": 0.062, "volume": 209030.0}, {"date": "2024-12-23", "close": 0.064, "volume": 182935.0}, {"date": "2024-12-24", "close": 0.063, "volume": 98684.0}, {"date": "2024-12-27", "close": 0.066, "volume": 648327.0}, {"date": "2024-12-30", "close": 0.068, "volume": 975414.0}, {"date": "2024-12-31", "close": 0.066, "volume": 114509.0}, {"date": "2025-01-02", "close": 0.066, "volume": 146101.0}, {"date": "2025-01-03", "close": 0.068, "volume": 159850.0}, {"date": "2025-01-06", "close": 0.065, "volume": 149100.0}, {"date": "2025-01-07", "close": 0.065, "volume": 33080.0}, {"date": "2025-01-08", "close": 0.063, "volume": 213718.0}, {"date": "2025-01-09", "close": 0.063, "volume": 41170.0}, {"date": "2025-01-10", "close": 0.063, "volume": 68006.0}, {"date": "2025-01-13", "close": 0.063, "volume": 61145.0}, {"date": "2025-01-14", "close": 0.064, "volume": 104166.0}, {"date": "2025-01-15", "close": 0.064, "volume": 246423.0}, {"date": "2025-01-16", "close": 0.068, "volume": 108609.0}, {"date": "2025-01-17", "close": 0.065, "volume": 161631.0}, {"date": "2025-01-20", "close": 0.067, "volume": 40004.0}, {"date": "2025-01-21", "close": 0.065, "volume": 22500.0}, {"date": "2025-01-22", "close": 0.064, "volume": 64656.0}, {"date": "2025-01-23", "close": 0.064, "volume": 38320.0}, {"date": "2025-01-24", "close": 0.062, "volume": 188008.0}, {"date": "2025-01-28", "close": 0.065, "volume": 202540.0}, {"date": "2025-01-29", "close": 0.066, "volume": 2011.0}, {"date": "2025-01-30", "close": 0.063, "volume": 12000.0}, {"date": "2025-01-31", "close": 0.063, "volume": 6000.0}, {"date": "2025-02-03", "close": 0.061, "volume": 19000.0}, {"date": "2025-02-04", "close": 0.064, "volume": 25667.0}, {"date": "2025-02-05", "close": 0.061, "volume": 51825.0}, {"date": "2025-02-06", "close": 0.06, "volume": 185566.0}, {"date": "2025-02-07", "close": 0.06, "volume": 32000.0}, {"date": "2025-02-10", "close": 0.067, "volume": 1161109.0}, {"date": "2025-02-11", "close": 0.07, "volume": 408597.0}, {"date": "2025-02-12", "close": 0.067, "volume": 21880.0}, {"date": "2025-02-13", "close": 0.063, "volume": 451796.0}, {"date": "2025-02-14", "close": 0.064, "volume": 154527.0}, {"date": "2025-02-17", "close": 0.065, "volume": 88433.0}, {"date": "2025-02-18", "close": 0.064, "volume": 145557.0}, {"date": "2025-02-19", "close": 0.064, "volume": 134654.0}, {"date": "2025-02-20", "close": 0.062, "volume": 23750.0}, {"date": "2025-02-21", "close": 0.061, "volume": 285332.0}, {"date": "2025-02-24", "close": 0.059, "volume": 322108.0}, {"date": "2025-02-25", "close": 0.058, "volume": 68204.0}, {"date": "2025-02-26", "close": 0.057, "volume": 154553.0}, {"date": "2025-02-28", "close": 0.052, "volume": 685577.0}, {"date": "2025-03-03", "close": 0.05, "volume": 331157.0}, {"date": "2025-03-04", "close": 0.048, "volume": 201639.0}, {"date": "2025-03-05", "close": 0.051, "volume": 236509.0}, {"date": "2025-03-06", "close": 0.048, "volume": 677101.0}, {"date": "2025-03-07", "close": 0.049, "volume": 65075.0}, {"date": "2025-03-10", "close": 0.047, "volume": 317500.0}, {"date": "2025-03-11", "close": 0.047, "volume": 184745.0}, {"date": "2025-03-12", "close": 0.051, "volume": 30659.0}, {"date": "2025-03-13", "close": 0.052, "volume": 36463.0}, {"date": "2025-03-14", "close": 0.05, "volume": 68726.0}, {"date": "2025-03-17", "close": 0.049, "volume": 129786.0}, {"date": "2025-03-18", "close": 0.051, "volume": 51288.0}, {"date": "2025-03-19", "close": 0.049, "volume": 19920.0}, {"date": "2025-03-20", "close": 0.055, "volume": 265097.0}, {"date": "2025-03-21", "close": 0.055, "volume": 93312.0}, {"date": "2025-03-24", "close": 0.053, "volume": 25000.0}, {"date": "2025-03-26", "close": 0.05, "volume": 114750.0}, {"date": "2025-03-27", "close": 0.048, "volume": 775552.0}, {"date": "2025-03-28", "close": 0.051, "volume": 313140.0}, {"date": "2025-03-31", "close": 0.05, "volume": 478001.0}, {"date": "2025-04-01", "close": 0.049, "volume": 108291.0}, {"date": "2025-04-02", "close": 0.047, "volume": 110499.0}, {"date": "2025-04-03", "close": 0.047, "volume": 50000.0}, {"date": "2025-04-04", "close": 0.043, "volume": 250488.0}, {"date": "2025-04-07", "close": 0.041, "volume": 292734.0}, {"date": "2025-04-08", "close": 0.04, "volume": 566444.0}, {"date": "2025-04-09", "close": 0.04, "volume": 46803.0}, {"date": "2025-04-10", "close": 0.041, "volume": 80417.0}, {"date": "2025-04-11", "close": 0.039, "volume": 333360.0}, {"date": "2025-04-14", "close": 0.036, "volume": 513739.0}, {"date": "2025-04-15", "close": 0.04, "volume": 542297.0}, {"date": "2025-04-16", "close": 0.04, "volume": 71709.0}, {"date": "2025-04-17", "close": 0.04, "volume": 1047136.0}, {"date": "2025-04-22", "close": 0.04, "volume": 538914.0}, {"date": "2025-04-23", "close": 0.042, "volume": 16510.0}, {"date": "2025-04-24", "close": 0.04, "volume": 83200.0}, {"date": "2025-04-28", "close": 0.04, "volume": 177908.0}, {"date": "2025-04-29", "close": 0.041, "volume": 169321.0}, {"date": "2025-04-30", "close": 0.037, "volume": 430053.0}, {"date": "2025-05-01", "close": 0.04, "volume": 307922.0}, {"date": "2025-05-02", "close": 0.04, "volume": 82646.0}, {"date": "2025-05-05", "close": 0.041, "volume": 124746.0}, {"date": "2025-05-06", "close": 0.041, "volume": 202109.0}, {"date": "2025-05-07", "close": 0.04, "volume": 63813.0}, {"date": "2025-05-09", "close": 0.038, "volume": 508494.0}, {"date": "2025-05-12", "close": 0.0385, "volume": 20000.0}, {"date": "2025-05-13", "close": 0.038, "volume": 191952.0}, {"date": "2025-05-14", "close": 0.04, "volume": 206000.0}, {"date": "2025-05-15", "close": 0.04, "volume": 34010.0}, {"date": "2025-05-16", "close": 0.042, "volume": 93555.0}, {"date": "2025-05-19", "close": 0.04, "volume": 19491.0}, {"date": "2025-05-20", "close": 0.039, "volume": 13037.0}, {"date": "2025-05-21", "close": 0.039, "volume": 85000.0}, {"date": "2025-05-22", "close": 0.044, "volume": 309599.0}, {"date": "2025-05-23", "close": 0.044, "volume": 294871.0}, {"date": "2025-05-26", "close": 0.045, "volume": 166022.0}, {"date": "2025-05-27", "close": 0.045, "volume": 100000.0}, {"date": "2025-05-28", "close": 0.042, "volume": 460006.0}, {"date": "2025-05-29", "close": 0.041, "volume": 268518.0}, {"date": "2025-05-30", "close": 0.041, "volume": 48495.0}, {"date": "2025-06-02", "close": 0.044, "volume": 397150.0}, {"date": "2025-06-03", "close": 0.048, "volume": 138268.0}, {"date": "2025-06-04", "close": 0.046, "volume": 250424.0}, {"date": "2025-06-05", "close": 0.054, "volume": 1170897.0}, {"date": "2025-06-06", "close": 0.052, "volume": 225229.0}, {"date": "2025-06-10", "close": 0.057, "volume": 375348.0}, {"date": "2025-06-11", "close": 0.064, "volume": 2051957.0}, {"date": "2025-06-12", "close": 0.07, "volume": 200448.0}, {"date": "2025-06-13", "close": 0.079, "volume": 1473994.0}, {"date": "2025-06-16", "close": 0.075, "volume": 123728.0}, {"date": "2025-06-17", "close": 0.07, "volume": 417091.0}, {"date": "2025-06-18", "close": 0.06, "volume": 835658.0}, {"date": "2025-06-19", "close": 0.06, "volume": 167370.0}, {"date": "2025-06-20", "close": 0.065, "volume": 84000.0}, {"date": "2025-06-23", "close": 0.062, "volume": 83212.0}, {"date": "2025-06-24", "close": 0.056, "volume": 216022.0}, {"date": "2025-06-25", "close": 0.06, "volume": 135227.0}, {"date": "2025-06-26", "close": 0.06, "volume": 114309.0}, {"date": "2025-06-27", "close": 0.056, "volume": 227567.0}, {"date": "2025-06-30", "close": 0.052, "volume": 316091.0}, {"date": "2025-07-01", "close": 0.05, "volume": 328385.0}, {"date": "2025-07-02", "close": 0.05, "volume": 25000.0}, {"date": "2025-07-03", "close": 0.052, "volume": 48569.0}, {"date": "2025-07-04", "close": 0.06, "volume": 194929.0}, {"date": "2025-07-07", "close": 0.063, "volume": 499.0}, {"date": "2025-07-08", "close": 0.058, "volume": 96966.0}, {"date": "2025-07-09", "close": 0.061, "volume": 25251.0}, {"date": "2025-07-10", "close": 0.058, "volume": 10000.0}, {"date": "2025-07-11", "close": 0.066, "volume": 31550.0}, {"date": "2025-07-14", "close": 0.059, "volume": 101619.0}, {"date": "2025-07-16", "close": 0.06, "volume": 45997.0}, {"date": "2025-07-18", "close": 0.064, "volume": 398033.0}, {"date": "2025-07-21", "close": 0.06, "volume": 401510.0}, {"date": "2025-07-22", "close": 0.06, "volume": 11100.0}, {"date": "2025-07-23", "close": 0.065, "volume": 356941.0}, {"date": "2025-07-24", "close": 0.075, "volume": 338039.0}, {"date": "2025-07-25", "close": 0.074, "volume": 293183.0}, {"date": "2025-07-28", "close": 0.079, "volume": 344989.0}, {"date": "2025-07-29", "close": 0.083, "volume": 319991.0}, {"date": "2025-07-30", "close": 0.079, "volume": 370689.0}, {"date": "2025-07-31", "close": 0.08, "volume": 116485.0}, {"date": "2025-08-01", "close": 0.083, "volume": 236767.0}, {"date": "2025-08-04", "close": 0.08, "volume": 5216.0}, {"date": "2025-08-05", "close": 0.08, "volume": 222518.0}, {"date": "2025-08-06", "close": 0.084, "volume": 205278.0}, {"date": "2025-08-07", "close": 0.08, "volume": 95655.0}, {"date": "2025-08-08", "close": 0.078, "volume": 95416.0}, {"date": "2025-08-11", "close": 0.082, "volume": 336690.0}, {"date": "2025-08-12", "close": 0.083, "volume": 193678.0}, {"date": "2025-08-13", "close": 0.0805, "volume": 183693.0}, {"date": "2025-08-14", "close": 0.08, "volume": 15000.0}, {"date": "2025-08-19", "close": 0.092, "volume": 704060.0}, {"date": "2025-08-20", "close": 0.1, "volume": 684475.0}, {"date": "2025-08-21", "close": 0.105, "volume": 781575.0}, {"date": "2025-08-22", "close": 0.115, "volume": 571982.0}, {"date": "2025-08-25", "close": 0.11, "volume": 130756.0}, {"date": "2025-08-26", "close": 0.11, "volume": 424551.0}, {"date": "2025-08-27", "close": 0.091, "volume": 119007.0}, {"date": "2025-08-28", "close": 0.1, "volume": 430052.0}, {"date": "2025-08-29", "close": 0.11, "volume": 569142.0}, {"date": "2025-09-01", "close": 0.115, "volume": 568610.0}, {"date": "2025-09-02", "close": 0.115, "volume": 94240.0}, {"date": "2025-09-03", "close": 0.115, "volume": 27168.0}, {"date": "2025-09-04", "close": 0.105, "volume": 220126.0}, {"date": "2025-09-08", "close": 0.1, "volume": 157401.0}, {"date": "2025-09-09", "close": 0.11, "volume": 255241.0}, {"date": "2025-09-10", "close": 0.11, "volume": 108442.0}, {"date": "2025-09-11", "close": 0.105, "volume": 154101.0}, {"date": "2025-09-12", "close": 0.097, "volume": 181116.0}, {"date": "2025-09-15", "close": 0.1075, "volume": 253173.0}, {"date": "2025-09-16", "close": 0.1, "volume": 17088.0}, {"date": "2025-09-17", "close": 0.1, "volume": 70683.0}, {"date": "2025-09-18", "close": 0.094, "volume": 116103.0}, {"date": "2025-09-19", "close": 0.095, "volume": 328372.0}, {"date": "2025-09-22", "close": 0.11, "volume": 392078.0}, {"date": "2025-09-23", "close": 0.115, "volume": 302638.0}, {"date": "2025-09-24", "close": 0.11, "volume": 20533.0}, {"date": "2025-09-25", "close": 0.11, "volume": 192424.0}, {"date": "2025-09-26", "close": 0.1, "volume": 16048.0}, {"date": "2025-09-29", "close": 0.11, "volume": 443029.0}, {"date": "2025-10-01", "close": 0.098, "volume": 201389.0}, {"date": "2025-10-02", "close": 0.105, "volume": 463624.0}, {"date": "2025-10-03", "close": 0.098, "volume": 90845.0}, {"date": "2025-10-06", "close": 0.1, "volume": 154581.0}, {"date": "2025-10-07", "close": 0.105, "volume": 937795.0}, {"date": "2025-10-08", "close": 0.115, "volume": 167459.0}, {"date": "2025-10-09", "close": 0.11, "volume": 350665.0}, {"date": "2025-10-10", "close": 0.115, "volume": 708497.0}, {"date": "2025-10-13", "close": 0.13, "volume": 1078455.0}, {"date": "2025-10-14", "close": 0.14, "volume": 1574507.0}, {"date": "2025-10-15", "close": 0.14, "volume": 530174.0}, {"date": "2025-10-16", "close": 0.15, "volume": 775128.0}, {"date": "2025-10-17", "close": 0.155, "volume": 208376.0}, {"date": "2025-10-20", "close": 0.14, "volume": 345559.0}, {"date": "2025-10-21", "close": 0.14, "volume": 27587.0}, {"date": "2025-10-22", "close": 0.125, "volume": 501516.0}, {"date": "2025-10-23", "close": 0.15, "volume": 240743.0}, {"date": "2025-10-24", "close": 0.14, "volume": 96181.0}, {"date": "2025-10-27", "close": 0.125, "volume": 239998.0}, {"date": "2025-10-28", "close": 0.11, "volume": 847781.0}, {"date": "2025-10-29", "close": 0.115, "volume": 138519.0}, {"date": "2025-10-30", "close": 0.115, "volume": 31798.0}, {"date": "2025-10-31", "close": 0.12, "volume": 132589.0}, {"date": "2025-11-03", "close": 0.125, "volume": 166808.0}, {"date": "2025-11-04", "close": 0.125, "volume": 23922.0}, {"date": "2025-11-05", "close": 0.11, "volume": 222550.0}, {"date": "2025-11-06", "close": 0.105, "volume": 97104.0}, {"date": "2025-11-07", "close": 0.11, "volume": 570664.0}, {"date": "2025-11-10", "close": 0.11, "volume": 211804.0}, {"date": "2025-11-11", "close": 0.125, "volume": 169532.0}, {"date": "2025-11-12", "close": 0.115, "volume": 143727.0}, {"date": "2025-11-14", "close": 0.11, "volume": 64297.0}, {"date": "2025-11-17", "close": 0.12, "volume": 180299.0}, {"date": "2025-11-18", "close": 0.105, "volume": 375983.0}, {"date": "2025-11-19", "close": 0.105, "volume": 42405.0}, {"date": "2025-11-20", "close": 0.105, "volume": 437737.0}, {"date": "2025-11-21", "close": 0.105, "volume": 355173.0}, {"date": "2025-11-26", "close": 0.1, "volume": 222480.0}, {"date": "2025-11-28", "close": 0.098, "volume": 71637.0}, {"date": "2025-12-01", "close": 0.096, "volume": 78184.0}, {"date": "2025-12-02", "close": 0.085, "volume": 1913434.0}, {"date": "2025-12-03", "close": 0.085, "volume": 802700.0}, {"date": "2025-12-04", "close": 0.088, "volume": 529494.0}, {"date": "2025-12-05", "close": 0.09, "volume": 63364.0}, {"date": "2025-12-08", "close": 0.091, "volume": 334907.0}, {"date": "2025-12-09", "close": 0.089, "volume": 25874.0}, {"date": "2025-12-10", "close": 0.1, "volume": 2403664.0}, {"date": "2025-12-11", "close": 0.11, "volume": 3831073.0}, {"date": "2025-12-12", "close": 0.1, "volume": 242059.0}, {"date": "2025-12-15", "close": 0.11, "volume": 358558.0}, {"date": "2025-12-16", "close": 0.1, "volume": 256404.0}, {"date": "2025-12-17", "close": 0.096, "volume": 265099.0}, {"date": "2025-12-18", "close": 0.1, "volume": 477040.0}, {"date": "2025-12-19", "close": 0.1, "volume": 80907.0}, {"date": "2025-12-22", "close": 0.1, "volume": 11993.0}, {"date": "2025-12-23", "close": 0.096, "volume": 17649.0}, {"date": "2025-12-24", "close": 0.097, "volume": 21655.0}, {"date": "2025-12-29", "close": 0.098, "volume": 32525.0}, {"date": "2025-12-30", "close": 0.105, "volume": 107169.0}, {"date": "2025-12-31", "close": 0.099, "volume": 782039.0}, {"date": "2026-01-05", "close": 0.097, "volume": 220636.0}, {"date": "2026-01-06", "close": 0.097, "volume": 140096.0}, {"date": "2026-01-07", "close": 0.097, "volume": 215116.0}, {"date": "2026-01-08", "close": 0.098, "volume": 8176.0}, {"date": "2026-01-09", "close": 0.099, "volume": 336634.0}, {"date": "2026-01-12", "close": 0.096, "volume": 451296.0}, {"date": "2026-01-13", "close": 0.105, "volume": 603754.0}, {"date": "2026-01-14", "close": 0.11, "volume": 472231.0}, {"date": "2026-01-15", "close": 0.105, "volume": 227281.0}, {"date": "2026-01-16", "close": 0.1, "volume": 81169.0}, {"date": "2026-01-19", "close": 0.097, "volume": 321196.0}, {"date": "2026-01-20", "close": 0.1, "volume": 384918.0}, {"date": "2026-01-21", "close": 0.105, "volume": 1023035.0}, {"date": "2026-01-22", "close": 0.099, "volume": 615974.0}, {"date": "2026-01-23", "close": 0.098, "volume": 1406513.0}, {"date": "2026-01-27", "close": 0.097, "volume": 554252.0}, {"date": "2026-01-28", "close": 0.099, "volume": 606874.0}, {"date": "2026-01-29", "close": 0.095, "volume": 267536.0}, {"date": "2026-01-30", "close": 0.094, "volume": 454313.0}, {"date": "2026-02-02", "close": 0.094, "volume": 456766.0}, {"date": "2026-02-03", "close": 0.094, "volume": 75569.0}, {"date": "2026-02-04", "close": 0.094, "volume": 268455.0}, {"date": "2026-02-05", "close": 0.093, "volume": 377005.0}, {"date": "2026-02-06", "close": 0.09, "volume": 799803.0}, {"date": "2026-02-09", "close": 0.088, "volume": 62436.0}, {"date": "2026-02-10", "close": 0.089, "volume": 77500.0}, {"date": "2026-02-11", "close": 0.09, "volume": 223864.0}, {"date": "2026-02-12", "close": 0.09, "volume": 157071.0}, {"date": "2026-02-13", "close": 0.087, "volume": 6296.0}, {"date": "2026-02-16", "close": 0.094, "volume": 282939.0}, {"date": "2026-02-17", "close": 0.09, "volume": 26151.0}, {"date": "2026-02-18", "close": 0.088, "volume": 427277.0}, {"date": "2026-02-19", "close": 0.085, "volume": 835926.0}, {"date": "2026-02-20", "close": 0.085, "volume": 451280.0}, {"date": "2026-02-23", "close": 0.084, "volume": 471448.0}, {"date": "2026-02-24", "close": 0.087, "volume": 290709.0}, {"date": "2026-02-25", "close": 0.085, "volume": 241885.0}, {"date": "2026-02-26", "close": 0.086, "volume": 357520.0}, {"date": "2026-02-27", "close": 0.09, "volume": 361212.0}, {"date": "2026-03-02", "close": 0.087, "volume": 88676.0}, {"date": "2026-03-03", "close": 0.092, "volume": 412596.0}, {"date": "2026-03-04", "close": 0.091, "volume": 303041.0}, {"date": "2026-03-05", "close": 0.086, "volume": 1553.0}, {"date": "2026-03-06", "close": 0.096, "volume": 506267.0}, {"date": "2026-03-09", "close": 0.099, "volume": 1278654.0}, {"date": "2026-03-10", "close": 0.097, "volume": 310194.0}, {"date": "2026-03-11", "close": 0.093, "volume": 67881.0}, {"date": "2026-03-12", "close": 0.091, "volume": 398636.0}, {"date": "2026-03-13", "close": 0.092, "volume": 268179.0}, {"date": "2026-03-16", "close": 0.091, "volume": 120326.0}, {"date": "2026-03-17", "close": 0.09, "volume": 67000.0}, {"date": "2026-03-18", "close": 0.092, "volume": 69102.0}, {"date": "2026-03-19", "close": 0.09, "volume": 279085.0}, {"date": "2026-03-20", "close": 0.09, "volume": 7777.0}, {"date": "2026-03-23", "close": 0.084, "volume": 735629.0}, {"date": "2026-03-24", "close": 0.089, "volume": 458487.0}, {"date": "2026-03-25", "close": 0.088, "volume": 307728.0}, {"date": "2026-03-26", "close": 0.09, "volume": 1103149.0}, {"date": "2026-03-27", "close": 0.09, "volume": 278571.0}, {"date": "2026-03-30", "close": 0.09, "volume": 359757.0}, {"date": "2026-03-31", "close": 0.09, "volume": 77333.0}, {"date": "2026-04-01", "close": 0.092, "volume": 166932.0}, {"date": "2026-04-02", "close": 0.092, "volume": 10869.0}, {"date": "2026-04-07", "close": 0.088, "volume": 150000.0}, {"date": "2026-04-08", "close": 0.088, "volume": 86171.0}, {"date": "2026-04-09", "close": 0.095, "volume": 237743.0}, {"date": "2026-04-10", "close": 0.095, "volume": 27521.0}, {"date": "2026-04-13", "close": 0.095, "volume": 359309.0}, {"date": "2026-04-14", "close": 0.088, "volume": 214151.0}, {"date": "2026-04-15", "close": 0.087, "volume": 37716.0}, {"date": "2026-04-16", "close": 0.089, "volume": 22400.0}, {"date": "2026-04-17", "close": 0.086, "volume": 232776.0}, {"date": "2026-04-20", "close": 0.086, "volume": 26547.0}, {"date": "2026-04-21", "close": 0.088, "volume": 359370.0}, {"date": "2026-04-23", "close": 0.086, "volume": 55000.0}, {"date": "2026-04-24", "close": 0.086, "volume": 108895.0}, {"date": "2026-04-27", "close": 0.086, "volume": 257036.0}, {"date": "2026-04-28", "close": 0.085, "volume": 147349.0}, {"date": "2026-04-29", "close": 0.085, "volume": 62000.0}, {"date": "2026-04-30", "close": 0.085, "volume": 141257.0}, {"date": "2026-05-04", "close": 0.086, "volume": 18272.0}, {"date": "2026-05-06", "close": 0.083, "volume": 166493.0}, {"date": "2026-05-07", "close": 0.079, "volume": 519328.0}, {"date": "2026-05-08", "close": 0.082, "volume": 114099.0}, {"date": "2026-05-11", "close": 0.08, "volume": 90260.0}, {"date": "2026-05-12", "close": 0.076, "volume": 453449.0}, {"date": "2026-05-13", "close": 0.078, "volume": 8927.0}, {"date": "2026-05-14", "close": 0.078, "volume": 35746.0}, {"date": "2026-05-15", "close": 0.074, "volume": 314969.0}, {"date": "2026-05-18", "close": 0.075, "volume": 12547.0}, {"date": "2026-05-19", "close": 0.079, "volume": 703639.0}, {"date": "2026-05-20", "close": 0.074, "volume": 153595.0}, {"date": "2026-05-21", "close": 0.078, "volume": 1254.0}, {"date": "2026-05-22", "close": 0.074, "volume": 48210.0}, {"date": "2026-05-25", "close": 0.072, "volume": 99530.0}, {"date": "2026-05-27", "close": 0.075, "volume": 6895.0}, {"date": "2026-05-29", "close": 0.071, "volume": 175172.0}, {"date": "2026-06-01", "close": 0.071, "volume": 45828.0}, {"date": "2026-06-02", "close": 0.07, "volume": 69238.0}, {"date": "2026-06-03", "close": 0.069, "volume": 120729.0}, {"date": "2026-06-04", "close": 0.068, "volume": 12060.0}, {"date": "2026-06-05", "close": 0.069, "volume": 50423.0}, {"date": "2026-06-09", "close": 0.069, "volume": 50118.0}, {"date": "2026-06-10", "close": 0.068, "volume": 13951.0}, {"date": "2026-06-11", "close": 0.068, "volume": 9947.0}, {"date": "2026-06-12", "close": 0.067, "volume": 53393.0}, {"date": "2026-06-15", "close": 0.065, "volume": 231390.0}, {"date": "2026-06-16", "close": 0.065, "volume": 52869.0}, {"date": "2026-06-17", "close": 0.069, "volume": 238926.0}, {"date": "2026-06-18", "close": 0.066, "volume": 135965.0}, {"date": "2026-06-19", "close": 0.067, "volume": 80037.0}, {"date": "2026-06-22", "close": 0.065, "volume": 282220.0}, {"date": "2026-06-23", "close": 0.065, "volume": 141736.0}, {"date": "2026-06-24", "close": 0.064, "volume": 586743.0}, {"date": "2026-06-25", "close": 0.064, "volume": 157644.0}, {"date": "2026-06-26", "close": 0.064, "volume": 150860.0}, {"date": "2026-06-29", "close": 0.064, "volume": 60983.0}, {"date": "2026-06-30", "close": 0.06, "volume": 768223.0}, {"date": "2026-07-02", "close": 0.06, "volume": 2500.0}, {"date": "2026-07-03", "close": 0.062, "volume": 40404.0}, {"date": "2026-07-06", "close": 0.062, "volume": 126522.0}, {"date": "2026-07-07", "close": 0.062, "volume": 10000.0}, {"date": "2026-07-08", "close": 0.06, "volume": 15042.0}, {"date": "2026-07-09", "close": 0.059, "volume": 260096.0}, {"date": "2026-07-10", "close": 0.06, "volume": 48900.0}, {"date": "2026-07-13", "close": 0.061, "volume": 11003.0}, {"date": "2026-07-14", "close": 0.061, "volume": 65604.0}, {"date": "2026-07-15", "close": 0.062, "volume": 102088.0}, {"date": "2026-07-17", "close": 0.06, "volume": 111133.0}, {"date": "2026-07-20", "close": 0.06, "volume": 118746.0}, {"date": "2026-07-21", "close": 0.072, "volume": 825049.0}, {"date": "2026-07-22", "close": 0.085, "volume": 1261187.0}, {"date": "2026-07-23", "close": 0.088, "volume": 1068908.0}, {"date": "2026-07-24", "close": 0.089, "volume": 198822.0}, {"date": "2026-07-27", "close": 0.08, "volume": 140868.0}, {"date": "2026-07-28", "close": 0.072, "volume": 41333.0}, {"date": "2026-07-30", "close": 0.074, "volume": 51460.0}, {"date": "2026-07-31", "close": 0.075, "volume": 646016.0}, {"date": "2026-08-03", "close": 0.068, "volume": 25500.0}, {"date": "2026-08-04", "close": 0.071, "volume": 3997.0}, {"date": "2026-08-05", "close": 0.069, "volume": 60456.0}, {"date": "2026-08-06", "close": 0.069, "volume": 15000.0}, {"date": "2026-08-07", "close": 0.069, "volume": 27340.0}, {"date": "2026-08-10", "close": 0.07, "volume": 23418.0}, {"date": "2026-08-12", "close": 0.078, "volume": 100000.0}, {"date": "2026-08-13", "close": 0.082, "volume": 56058.0}, {"date": "2026-08-14", "close": 0.081, "volume": 27429.0}, {"date": "2026-08-17", "close": 0.078, "volume": 1188.0}, {"date": "2026-08-18", "close": 0.078, "volume": 40000.0}, {"date": "2026-08-19", "close": 0.078, "volume": 66843.0}, {"date": "2026-08-20", "close": 0.082, "volume": 613314.0}, {"date": "2026-08-21", "close": 0.082, "volume": 3608.0}, {"date": "2026-08-24", "close": 0.077, "volume": 89089.0}, {"date": "2026-08-25", "close": 0.07, "volume": 613897.0}, {"date": "2026-08-26", "close": 0.073, "volume": 44059.0}, {"date": "2026-08-27", "close": 0.077, "volume": 177601.0}, {"date": "2026-08-31", "close": 0.072, "volume": 47314.0}, {"date": "2026-09-01", "close": 0.075, "volume": 51249.0}, {"date": "2026-09-02", "close": 0.074, "volume": 59435.0}, {"date": "2026-09-03", "close": 0.072, "volume": 60189.0}, {"date": "2026-09-04", "close": 0.07, "volume": 131353.0}, {"date": "2026-09-07", "close": 0.069, "volume": 138049.0}, {"date": "2026-09-08", "close": 0.072, "volume": 186891.0}, {"date": "2026-09-09", "close": 0.07, "volume": 163665.0}, {"date": "2026-09-10", "close": 0.069, "volume": 52502.0}, {"date": "2026-09-11", "close": 0.074, "volume": 216117.0}, {"date": "2026-09-14", "close": 0.07, "volume": 35220.0}, {"date": "2026-09-15", "close": 0.07, "volume": 125064.0}, {"date": "2026-09-16", "close": 0.07, "volume": 15354.0}, {"date": "2026-09-17", "close": 0.067, "volume": 26205.0}, {"date": "2026-09-18", "close": 0.068, "volume": 127871.0}], "refreshing": true}