{"ticker": "IG6", "overview": {"name": "International Graphite Limited", "country": "Australia", "industry": "Capital Goods"}, "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": "IG6", "has_prices": true, "as_of": "2026-08-07", "last": 0.039, "prev_close": 0.04, "change": -0.0010000000000000009, "change_pct": -0.025000000000000022, "session_volume": 581411.0, "vwap_5": 0.04011220018611959, "vwap_20": 0.04087105894735113, "vwap_60": 0.04477441410300641, "vwap_250": 0.06508444666178777, "high_52w": 0.08, "low_52w": 0.038, "avg_volume_20": 316584.2, "sessions": 400, "market_cap": {"value": 13249939.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03140630", "src": "ASX", "ticker": "IG6", "cik": "", "company": "International Graphite Limited", "company_raw": "International Graphite Limited", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their IG6 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03140630", "trade_date": "2026-09-17", "timestamp": "2026-09-17", "mins": 67125}, {"id": "ASX-03135394", "src": "ASX", "ticker": "IG6", "cik": "", "company": "International Graphite Limited", "company_raw": "International Graphite 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": "Boardroom paperwork: A director changes a holding in IG6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135394", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "ASX-03132457", "src": "ASX", "ticker": "IG6", "cik": "", "company": "International Graphite Limited", "company_raw": "International Graphite 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": "Boardroom paperwork: A director changes a holding in IG6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03132457", "trade_date": "2026-08-28", "timestamp": "2026-08-28", "mins": 95925}, {"id": "ASX-03128335", "src": "ASX", "ticker": "IG6", "cik": "", "company": "International Graphite Limited", "company_raw": "International Graphite 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": "Boardroom paperwork: A director changes a holding in IG6", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03128335", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "ASX-03122162", "src": "ASX", "ticker": "IG6", "cik": "", "company": "International Graphite Limited", "company_raw": "International Graphite Ltd", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their IG6 stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122162", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129045}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2026-01-12", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2025-08-15", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2025-08-05", "source_url": "https://www.marketindex.com.au/asx/ig6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/ig6", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-28", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2024-06-24", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2024-06-17", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2024-06-13", "source_url": "https://www.marketindex.com.au/asx/ig6", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-12", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2024-06-06", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2024-01-04", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2024-01-01", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-12-20", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-12-15", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-12-11", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-12-05", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-10-25", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-10-12", "source_url": "https://www.marketindex.com.au/asx/ig6", "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": "2023-10-12", "source_url": "https://www.marketindex.com.au/asx/ig6", "needs_ocr": 0}], "directors": [{"name": "Amended", "first_seen": "2022-12-19", "last_seen": "2022-12-19", "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": "2026-10-23", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152496-6A1351033"}, {"date": "2026-10-22", "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/2924-03151880-6A1350775"}, {"date": "2026-10-21", "form": "Notice Of Meeting", "title": "Proposed name change to IG6 Advanced Materials Limited", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151545-6A1350615"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Italian JV update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150363-6A1350104"}, {"date": "2026-10-14", "form": "Progress Report", "title": "Binding Feedstock Agreement Signed", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148627-6A1349344"}], "performance": {"ticker": "IG6", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-04-07", "close": 0.36, "volume": 11164635.0}, {"date": "2022-04-08", "close": 0.36, "volume": 3347902.0}, {"date": "2022-04-11", "close": 0.325, "volume": 2145747.0}, {"date": "2022-04-12", "close": 0.33, "volume": 863970.0}, {"date": "2022-04-13", "close": 0.39, "volume": 1070404.0}, {"date": "2022-04-14", "close": 0.375, "volume": 809982.0}, {"date": "2022-04-19", "close": 0.39, "volume": 893763.0}, {"date": "2022-04-20", "close": 0.425, "volume": 3400425.0}, {"date": "2022-04-21", "close": 0.46, "volume": 1242041.0}, {"date": "2022-04-22", "close": 0.45, "volume": 1286797.0}, {"date": "2022-04-26", "close": 0.42, "volume": 2210218.0}, {"date": "2022-04-27", "close": 0.42, "volume": 1002573.0}, {"date": "2022-04-28", "close": 0.395, "volume": 581283.0}, {"date": "2022-04-29", "close": 0.385, "volume": 734257.0}, {"date": "2022-05-02", "close": 0.375, "volume": 470016.0}, {"date": "2022-05-03", "close": 0.36, "volume": 368677.0}, {"date": "2022-05-04", "close": 0.365, "volume": 768111.0}, {"date": "2022-05-05", "close": 0.365, "volume": 791955.0}, {"date": "2022-05-06", "close": 0.345, "volume": 1000188.0}, {"date": "2022-05-09", "close": 0.31, "volume": 738836.0}, {"date": "2022-05-10", "close": 0.31, "volume": 915803.0}, {"date": "2022-05-11", "close": 0.32, "volume": 261037.0}, {"date": "2022-05-12", "close": 0.295, "volume": 681076.0}, {"date": "2022-05-13", "close": 0.31, "volume": 327959.0}, {"date": "2022-05-16", "close": 0.305, "volume": 645098.0}, {"date": "2022-05-17", "close": 0.32, "volume": 128162.0}, {"date": "2022-05-18", "close": 0.33, "volume": 443392.0}, {"date": "2022-05-19", "close": 0.31, "volume": 501918.0}, {"date": "2022-05-20", "close": 0.295, "volume": 405544.0}, {"date": "2022-05-23", "close": 0.3, "volume": 216044.0}, {"date": "2022-05-24", "close": 0.295, "volume": 351145.0}, {"date": "2022-05-25", "close": 0.29, "volume": 389120.0}, {"date": "2022-05-26", "close": 0.295, "volume": 305430.0}, {"date": "2022-05-27", "close": 0.285, "volume": 316786.0}, {"date": "2022-05-30", "close": 0.295, "volume": 137263.0}, {"date": "2022-05-31", "close": 0.34, "volume": 1062584.0}, {"date": "2022-06-01", "close": 0.365, "volume": 699945.0}, {"date": "2022-06-02", "close": 0.365, "volume": 678871.0}, {"date": "2022-06-03", "close": 0.375, "volume": 222850.0}, {"date": "2022-06-06", "close": 0.345, "volume": 741322.0}, {"date": "2022-06-07", "close": 0.31, "volume": 89244.0}, {"date": "2022-06-08", "close": 0.35, "volume": 366906.0}, {"date": "2022-06-09", "close": 0.37, "volume": 344509.0}, {"date": "2022-06-10", "close": 0.35, "volume": 174984.0}, {"date": "2022-06-14", "close": 0.33, "volume": 377592.0}, {"date": "2022-06-15", "close": 0.325, "volume": 256845.0}, {"date": "2022-06-16", "close": 0.32, "volume": 23400.0}, {"date": "2022-06-17", "close": 0.31, "volume": 442366.0}, {"date": "2022-06-20", "close": 0.3, "volume": 37796.0}, {"date": "2022-06-21", "close": 0.295, "volume": 209247.0}, {"date": "2022-06-22", "close": 0.285, "volume": 200686.0}, {"date": "2022-06-23", "close": 0.275, "volume": 113045.0}, {"date": "2022-06-24", "close": 0.3, "volume": 106700.0}, {"date": "2022-06-27", "close": 0.31, "volume": 258364.0}, {"date": "2022-06-28", "close": 0.32, "volume": 245499.0}, {"date": "2022-06-29", "close": 0.32, "volume": 6287.0}, {"date": "2022-06-30", "close": 0.315, "volume": 43631.0}, {"date": "2022-07-01", "close": 0.315, "volume": 128107.0}, {"date": "2022-07-04", "close": 0.305, "volume": 46009.0}, {"date": "2022-07-05", "close": 0.295, "volume": 128948.0}, {"date": "2022-07-06", "close": 0.295, "volume": 70337.0}, {"date": "2022-07-07", "close": 0.295, "volume": 94083.0}, {"date": "2022-07-08", "close": 0.295, "volume": 211439.0}, {"date": "2022-07-11", "close": 0.29, "volume": 75454.0}, {"date": "2022-07-12", "close": 0.27, "volume": 189933.0}, {"date": "2022-07-13", "close": 0.25, "volume": 84103.0}, {"date": "2022-07-14", "close": 0.245, "volume": 130664.0}, {"date": "2022-07-15", "close": 0.245, "volume": 38831.0}, {"date": "2022-07-18", "close": 0.26, "volume": 207736.0}, {"date": "2022-07-19", "close": 0.28, "volume": 248294.0}, {"date": "2022-07-20", "close": 0.29, "volume": 45742.0}, {"date": "2022-07-21", "close": 0.295, "volume": 102241.0}, {"date": "2022-07-22", "close": 0.295, "volume": 102504.0}, {"date": "2022-07-25", "close": 0.295, "volume": 159697.0}, {"date": "2022-07-26", "close": 0.29, "volume": 5696.0}, {"date": "2022-07-27", "close": 0.275, "volume": 117500.0}, {"date": "2022-07-28", "close": 0.285, "volume": 95604.0}, {"date": "2022-07-29", "close": 0.275, "volume": 445182.0}, {"date": "2022-08-01", "close": 0.275, "volume": 99965.0}, {"date": "2022-08-02", "close": 0.27, "volume": 96963.0}, {"date": "2022-08-03", "close": 0.27, "volume": 180530.0}, {"date": "2022-08-04", "close": 0.28, "volume": 12418.0}, {"date": "2022-08-05", "close": 0.285, "volume": 110621.0}, {"date": "2022-08-08", "close": 0.285, "volume": 50235.0}, {"date": "2022-08-09", "close": 0.3, "volume": 262753.0}, {"date": "2022-08-10", "close": 0.31, "volume": 412721.0}, {"date": "2022-08-11", "close": 0.32, "volume": 531072.0}, {"date": "2022-08-12", "close": 0.305, "volume": 185646.0}, {"date": "2022-08-15", "close": 0.315, "volume": 44670.0}, {"date": "2022-08-16", "close": 0.32, "volume": 124679.0}, {"date": "2022-08-17", "close": 0.31, "volume": 360088.0}, {"date": "2022-08-18", "close": 0.335, "volume": 430863.0}, {"date": "2022-08-19", "close": 0.36, "volume": 746682.0}, {"date": "2022-08-22", "close": 0.365, "volume": 678395.0}, {"date": "2022-08-23", "close": 0.335, "volume": 269191.0}, {"date": "2022-08-24", "close": 0.335, "volume": 206973.0}, {"date": "2022-08-25", "close": 0.34, "volume": 457169.0}, {"date": "2022-08-26", "close": 0.35, "volume": 324615.0}, {"date": "2022-08-29", "close": 0.33, "volume": 274516.0}, {"date": "2022-08-30", "close": 0.33, "volume": 100081.0}, {"date": "2022-08-31", "close": 0.34, "volume": 227557.0}, {"date": "2022-09-01", "close": 0.355, "volume": 205872.0}, {"date": "2022-09-02", "close": 0.355, "volume": 170135.0}, {"date": "2022-09-05", "close": 0.34, "volume": 87752.0}, {"date": "2022-09-06", "close": 0.3325, "volume": 143137.0}, {"date": "2022-09-07", "close": 0.33, "volume": 138617.0}, {"date": "2022-09-08", "close": 0.325, "volume": 182954.0}, {"date": "2022-09-09", "close": 0.33, "volume": 175901.0}, {"date": "2022-09-12", "close": 0.335, "volume": 405336.0}, {"date": "2022-09-13", "close": 0.345, "volume": 1106604.0}, {"date": "2022-09-14", "close": 0.395, "volume": 1323696.0}, {"date": "2022-09-15", "close": 0.395, "volume": 899343.0}, {"date": "2022-09-16", "close": 0.4, "volume": 389952.0}, {"date": "2022-09-19", "close": 0.38, "volume": 259589.0}, {"date": "2022-09-20", "close": 0.39, "volume": 87286.0}, {"date": "2022-09-21", "close": 0.39, "volume": 257919.0}, {"date": "2022-09-23", "close": 0.375, "volume": 187663.0}, {"date": "2022-09-26", "close": 0.34, "volume": 156920.0}, {"date": "2022-09-27", "close": 0.34, "volume": 293540.0}, {"date": "2022-09-28", "close": 0.35, "volume": 75733.0}, {"date": "2022-09-29", "close": 0.345, "volume": 58135.0}, {"date": "2022-09-30", "close": 0.35, "volume": 18453.0}, {"date": "2022-10-03", "close": 0.32, "volume": 61420.0}, {"date": "2022-10-04", "close": 0.33, "volume": 81934.0}, {"date": "2022-10-05", "close": 0.335, "volume": 82901.0}, {"date": "2022-10-06", "close": 0.34, "volume": 183871.0}, {"date": "2022-10-07", "close": 0.345, "volume": 84672.0}, {"date": "2022-10-10", "close": 0.33, "volume": 108202.0}, {"date": "2022-10-11", "close": 0.335, "volume": 14685.0}, {"date": "2022-10-12", "close": 0.33, "volume": 36974.0}, {"date": "2022-10-13", "close": 0.33, "volume": 70152.0}, {"date": "2022-10-14", "close": 0.325, "volume": 167475.0}, {"date": "2022-10-17", "close": 0.32, "volume": 125012.0}, {"date": "2022-10-18", "close": 0.285, "volume": 253304.0}, {"date": "2022-10-19", "close": 0.33, "volume": 147826.0}, {"date": "2022-10-20", "close": 0.31, "volume": 268363.0}, {"date": "2022-10-21", "close": 0.3, "volume": 265488.0}, {"date": "2022-10-24", "close": 0.31, "volume": 285415.0}, {"date": "2022-10-25", "close": 0.335, "volume": 876840.0}, {"date": "2022-10-26", "close": 0.33, "volume": 385353.0}, {"date": "2022-10-27", "close": 0.315, "volume": 564967.0}, {"date": "2022-10-28", "close": 0.3025, "volume": 444982.0}, {"date": "2022-10-31", "close": 0.305, "volume": 193209.0}, {"date": "2022-11-01", "close": 0.32, "volume": 212445.0}, {"date": "2022-11-02", "close": 0.33, "volume": 211329.0}, {"date": "2022-11-03", "close": 0.335, "volume": 230529.0}, {"date": "2022-11-04", "close": 0.305, "volume": 94034.0}, {"date": "2022-11-07", "close": 0.32, "volume": 132208.0}, {"date": "2022-11-08", "close": 0.305, "volume": 649644.0}, {"date": "2022-11-09", "close": 0.32, "volume": 471899.0}, {"date": "2022-11-10", "close": 0.32, "volume": 206888.0}, {"date": "2022-11-11", "close": 0.33, "volume": 232298.0}, {"date": "2022-11-14", "close": 0.325, "volume": 90329.0}, {"date": "2022-11-15", "close": 0.315, "volume": 169119.0}, {"date": "2022-11-16", "close": 0.305, "volume": 292492.0}, {"date": "2022-11-17", "close": 0.32, "volume": 335321.0}, {"date": "2022-11-18", "close": 0.3, "volume": 530144.0}, {"date": "2022-11-21", "close": 0.295, "volume": 358339.0}, {"date": "2022-11-22", "close": 0.295, "volume": 252563.0}, {"date": "2022-11-23", "close": 0.29, "volume": 21494.0}, {"date": "2022-11-24", "close": 0.3, "volume": 96618.0}, {"date": "2022-11-25", "close": 0.3, "volume": 117004.0}, {"date": "2022-11-28", "close": 0.295, "volume": 269450.0}, {"date": "2022-11-29", "close": 0.285, "volume": 177438.0}, {"date": "2022-11-30", "close": 0.29, "volume": 185041.0}, {"date": "2022-12-01", "close": 0.29, "volume": 239705.0}, {"date": "2022-12-02", "close": 0.295, "volume": 98117.0}, {"date": "2022-12-05", "close": 0.285, "volume": 104621.0}, {"date": "2022-12-06", "close": 0.27, "volume": 368998.0}, {"date": "2022-12-07", "close": 0.29, "volume": 280444.0}, {"date": "2022-12-08", "close": 0.275, "volume": 162569.0}, {"date": "2022-12-09", "close": 0.2775, "volume": 92766.0}, {"date": "2022-12-12", "close": 0.265, "volume": 126037.0}, {"date": "2022-12-13", "close": 0.27, "volume": 95516.0}, {"date": "2022-12-14", "close": 0.265, "volume": 126489.0}, {"date": "2022-12-15", "close": 0.25, "volume": 812977.0}, {"date": "2022-12-16", "close": 0.235, "volume": 640472.0}, {"date": "2022-12-19", "close": 0.245, "volume": 86350.0}, {"date": "2022-12-20", "close": 0.23, "volume": 317190.0}, {"date": "2022-12-21", "close": 0.22, "volume": 123995.0}, {"date": "2022-12-22", "close": 0.24, "volume": 402239.0}, {"date": "2022-12-23", "close": 0.235, "volume": 5726.0}, {"date": "2022-12-28", "close": 0.23, "volume": 114394.0}, {"date": "2022-12-29", "close": 0.235, "volume": 25342.0}, {"date": "2022-12-30", "close": 0.27, "volume": 201109.0}, {"date": "2023-01-03", "close": 0.26, "volume": 56692.0}, {"date": "2023-01-04", "close": 0.245, "volume": 102245.0}, {"date": "2023-01-05", "close": 0.25, "volume": 88519.0}, {"date": "2023-01-06", "close": 0.235, "volume": 203855.0}, {"date": "2023-01-09", "close": 0.24, "volume": 18912.0}, {"date": "2023-01-10", "close": 0.245, "volume": 94297.0}, {"date": "2023-01-11", "close": 0.25, "volume": 155149.0}, {"date": "2023-01-12", "close": 0.25, "volume": 36498.0}, {"date": "2023-01-13", "close": 0.25, "volume": 80402.0}, {"date": "2023-01-16", "close": 0.225, "volume": 302690.0}, {"date": "2023-01-17", "close": 0.2425, "volume": 126757.0}, {"date": "2023-01-18", "close": 0.24, "volume": 42930.0}, {"date": "2023-01-19", "close": 0.24, "volume": 202204.0}, {"date": "2023-01-20", "close": 0.2475, "volume": 688074.0}, {"date": "2023-01-23", "close": 0.245, "volume": 100142.0}, {"date": "2023-01-24", "close": 0.24, "volume": 162719.0}, {"date": "2023-01-25", "close": 0.24, "volume": 267872.0}, {"date": "2023-01-27", "close": 0.245, "volume": 262031.0}, {"date": "2023-01-30", "close": 0.245, "volume": 290381.0}, {"date": "2023-01-31", "close": 0.25, "volume": 323342.0}, {"date": "2023-02-01", "close": 0.24, "volume": 95422.0}, {"date": "2023-02-02", "close": 0.245, "volume": 154283.0}, {"date": "2023-02-03", "close": 0.255, "volume": 365052.0}, {"date": "2023-02-06", "close": 0.25, "volume": 122322.0}, {"date": "2023-02-07", "close": 0.24, "volume": 100419.0}, {"date": "2023-02-08", "close": 0.24, "volume": 59367.0}, {"date": "2023-02-09", "close": 0.24, "volume": 149036.0}, {"date": "2023-02-10", "close": 0.24, "volume": 145146.0}, {"date": "2023-02-13", "close": 0.26, "volume": 521846.0}, {"date": "2023-02-14", "close": 0.265, "volume": 102627.0}, {"date": "2023-02-15", "close": 0.26, "volume": 208187.0}, {"date": "2023-02-16", "close": 0.27, "volume": 275634.0}, {"date": "2023-02-17", "close": 0.26, "volume": 31079.0}, {"date": "2023-02-20", "close": 0.26, "volume": 128044.0}, {"date": "2023-02-21", "close": 0.26, "volume": 312586.0}, {"date": "2023-02-22", "close": 0.24, "volume": 171365.0}, {"date": "2023-02-23", "close": 0.28, "volume": 1314080.0}, {"date": "2023-02-24", "close": 0.245, "volume": 485440.0}, {"date": "2023-02-28", "close": 0.225, "volume": 262444.0}, {"date": "2023-03-01", "close": 0.225, "volume": 30874.0}, {"date": "2023-03-02", "close": 0.22, "volume": 333366.0}, {"date": "2023-03-03", "close": 0.23, "volume": 269827.0}, {"date": "2023-03-06", "close": 0.24, "volume": 115089.0}, {"date": "2023-03-07", "close": 0.235, "volume": 127954.0}, {"date": "2023-03-08", "close": 0.225, "volume": 188190.0}, {"date": "2023-03-09", "close": 0.22, "volume": 27876.0}, {"date": "2023-03-10", "close": 0.22, "volume": 42915.0}, {"date": "2023-03-13", "close": 0.215, "volume": 242342.0}, {"date": "2023-03-14", "close": 0.2025, "volume": 564975.0}, {"date": "2023-03-15", "close": 0.21, "volume": 190907.0}, {"date": "2023-03-16", "close": 0.19, "volume": 239482.0}, {"date": "2023-03-17", "close": 0.185, "volume": 76493.0}, {"date": "2023-03-20", "close": 0.185, "volume": 158381.0}, {"date": "2023-03-21", "close": 0.18, "volume": 187819.0}, {"date": "2023-03-22", "close": 0.185, "volume": 200936.0}, {"date": "2023-03-23", "close": 0.18, "volume": 205432.0}, {"date": "2023-03-24", "close": 0.175, "volume": 150100.0}, {"date": "2023-03-27", "close": 0.195, "volume": 21930.0}, {"date": "2023-03-28", "close": 0.19, "volume": 253603.0}, {"date": "2023-03-29", "close": 0.21, "volume": 228504.0}, {"date": "2023-03-30", "close": 0.21, "volume": 87425.0}, {"date": "2023-03-31", "close": 0.23, "volume": 281874.0}, {"date": "2023-04-03", "close": 0.245, "volume": 131892.0}, {"date": "2023-04-04", "close": 0.235, "volume": 88553.0}, {"date": "2023-04-05", "close": 0.225, "volume": 58084.0}, {"date": "2023-04-06", "close": 0.22, "volume": 142690.0}, {"date": "2023-04-11", "close": 0.21, "volume": 241656.0}, {"date": "2023-04-12", "close": 0.235, "volume": 30823.0}, {"date": "2023-04-13", "close": 0.25, "volume": 296760.0}, {"date": "2023-04-14", "close": 0.28, "volume": 466009.0}, {"date": "2023-04-17", "close": 0.2725, "volume": 153319.0}, {"date": "2023-04-26", "close": 0.265, "volume": 313203.0}, {"date": "2023-04-27", "close": 0.245, "volume": 66392.0}, {"date": "2023-04-28", "close": 0.235, "volume": 116815.0}, {"date": "2023-05-01", "close": 0.23, "volume": 274693.0}, {"date": "2023-05-02", "close": 0.23, "volume": 220493.0}, {"date": "2023-05-03", "close": 0.225, "volume": 38970.0}, {"date": "2023-05-04", "close": 0.22, "volume": 207923.0}, {"date": "2023-05-05", "close": 0.22, "volume": 79186.0}, {"date": "2023-05-08", "close": 0.22, "volume": 28341.0}, {"date": "2023-05-09", "close": 0.24, "volume": 197482.0}, {"date": "2023-05-10", "close": 0.24, "volume": 27919.0}, {"date": "2023-05-11", "close": 0.23, "volume": 22527.0}, {"date": "2023-05-12", "close": 0.24, "volume": 126168.0}, {"date": "2023-05-15", "close": 0.23, "volume": 2824.0}, {"date": "2023-05-16", "close": 0.22, "volume": 104478.0}, {"date": "2023-05-17", "close": 0.24, "volume": 653277.0}, {"date": "2023-05-18", "close": 0.27, "volume": 623105.0}, {"date": "2023-05-19", "close": 0.27, "volume": 90449.0}, {"date": "2023-05-22", "close": 0.26, "volume": 322238.0}, {"date": "2023-05-23", "close": 0.225, "volume": 93985.0}, {"date": "2023-05-24", "close": 0.25, "volume": 131362.0}, {"date": "2023-05-25", "close": 0.24, "volume": 6409.0}, {"date": "2023-05-26", "close": 0.24, "volume": 24146.0}, {"date": "2023-05-29", "close": 0.215, "volume": 259073.0}, {"date": "2023-05-30", "close": 0.23, "volume": 276366.0}, {"date": "2023-05-31", "close": 0.21, "volume": 30466.0}, {"date": "2023-06-01", "close": 0.2, "volume": 248894.0}, {"date": "2023-06-02", "close": 0.2175, "volume": 78994.0}, {"date": "2023-06-05", "close": 0.225, "volume": 17550.0}, {"date": "2023-06-06", "close": 0.215, "volume": 149746.0}, {"date": "2023-06-07", "close": 0.215, "volume": 94382.0}, {"date": "2023-06-08", "close": 0.215, "volume": 128136.0}, {"date": "2023-06-09", "close": 0.22, "volume": 25371.0}, {"date": "2023-06-13", "close": 0.22, "volume": 61504.0}, {"date": "2023-06-14", "close": 0.215, "volume": 178468.0}, {"date": "2023-06-15", "close": 0.215, "volume": 8736.0}, {"date": "2023-06-16", "close": 0.21, "volume": 63509.0}, {"date": "2023-06-19", "close": 0.21, "volume": 185034.0}, {"date": "2023-06-20", "close": 0.195, "volume": 17733.0}, {"date": "2023-06-21", "close": 0.195, "volume": 118749.0}, {"date": "2023-06-22", "close": 0.19, "volume": 24539.0}, {"date": "2023-06-23", "close": 0.195, "volume": 151164.0}, {"date": "2023-06-26", "close": 0.195, "volume": 71282.0}, {"date": "2023-06-27", "close": 0.195, "volume": 209400.0}, {"date": "2023-06-28", "close": 0.2, "volume": 53619.0}, {"date": "2023-06-29", "close": 0.19, "volume": 104814.0}, {"date": "2023-06-30", "close": 0.18, "volume": 268435.0}, {"date": "2023-07-03", "close": 0.19, "volume": 16879.0}, {"date": "2023-07-04", "close": 0.18, "volume": 20566.0}, {"date": "2023-07-05", "close": 0.165, "volume": 466294.0}, {"date": "2023-07-06", "close": 0.185, "volume": 152154.0}, {"date": "2023-07-07", "close": 0.175, "volume": 14727.0}, {"date": "2023-07-10", "close": 0.21, "volume": 618413.0}, {"date": "2023-07-11", "close": 0.21, "volume": 935.0}, {"date": "2023-07-12", "close": 0.22, "volume": 844365.0}, {"date": "2023-07-13", "close": 0.23, "volume": 107821.0}, {"date": "2023-07-14", "close": 0.23, "volume": 109401.0}, {"date": "2023-07-17", "close": 0.245, "volume": 106175.0}, {"date": "2023-07-18", "close": 0.235, "volume": 403844.0}, {"date": "2023-07-19", "close": 0.24, "volume": 135456.0}, {"date": "2023-07-20", "close": 0.225, "volume": 126525.0}, {"date": "2023-07-21", "close": 0.205, "volume": 187615.0}, {"date": "2023-07-24", "close": 0.215, "volume": 50682.0}, {"date": "2023-07-25", "close": 0.215, "volume": 16303.0}, {"date": "2023-07-26", "close": 0.22, "volume": 68092.0}, {"date": "2023-07-27", "close": 0.215, "volume": 30283.0}, {"date": "2023-07-28", "close": 0.21, "volume": 213750.0}, {"date": "2023-07-31", "close": 0.2, "volume": 45987.0}, {"date": "2023-08-01", "close": 0.2, "volume": 181986.0}, {"date": "2023-08-02", "close": 0.2, "volume": 128489.0}, {"date": "2023-08-03", "close": 0.195, "volume": 800.0}, {"date": "2023-08-04", "close": 0.205, "volume": 99626.0}, {"date": "2023-08-07", "close": 0.2, "volume": 23685.0}, {"date": "2023-08-08", "close": 0.19, "volume": 117446.0}, {"date": "2023-08-09", "close": 0.2, "volume": 12804.0}, {"date": "2023-08-10", "close": 0.185, "volume": 61860.0}, {"date": "2023-08-11", "close": 0.185, "volume": 164388.0}, {"date": "2023-08-14", "close": 0.195, "volume": 351764.0}, {"date": "2023-08-15", "close": 0.195, "volume": 2575.0}, {"date": "2023-08-16", "close": 0.19, "volume": 12884.0}, {"date": "2023-08-17", "close": 0.185, "volume": 96095.0}, {"date": "2023-08-18", "close": 0.175, "volume": 191114.0}, {"date": "2023-08-21", "close": 0.17, "volume": 52665.0}, {"date": "2023-08-22", "close": 0.195, "volume": 169203.0}, {"date": "2023-08-23", "close": 0.19, "volume": 8151.0}, {"date": "2023-08-24", "close": 0.19, "volume": 108632.0}, {"date": "2023-08-25", "close": 0.185, "volume": 89598.0}, {"date": "2023-08-28", "close": 0.185, "volume": 10000.0}, {"date": "2023-08-29", "close": 0.18, "volume": 69411.0}, {"date": "2023-08-30", "close": 0.175, "volume": 84564.0}, {"date": "2023-08-31", "close": 0.185, "volume": 12422.0}, {"date": "2023-09-01", "close": 0.18, "volume": 62539.0}, {"date": "2023-09-04", "close": 0.185, "volume": 171760.0}, {"date": "2023-09-05", "close": 0.185, "volume": 95638.0}, {"date": "2023-09-06", "close": 0.18, "volume": 106953.0}, {"date": "2023-09-07", "close": 0.2, "volume": 15186.0}, {"date": "2023-09-08", "close": 0.19, "volume": 46606.0}, {"date": "2023-09-12", "close": 0.185, "volume": 1044269.0}, {"date": "2023-09-13", "close": 0.19, "volume": 248389.0}, {"date": "2023-09-14", "close": 0.19, "volume": 48896.0}, {"date": "2023-09-15", "close": 0.185, "volume": 201913.0}, {"date": "2023-09-18", "close": 0.19, "volume": 143244.0}, {"date": "2023-09-19", "close": 0.185, "volume": 31415.0}, {"date": "2023-09-20", "close": 0.185, "volume": 21100.0}, {"date": "2023-09-21", "close": 0.185, "volume": 290.0}, {"date": "2023-09-22", "close": 0.19, "volume": 22202.0}, {"date": "2023-09-25", "close": 0.18, "volume": 42281.0}, {"date": "2023-09-26", "close": 0.195, "volume": 107757.0}, {"date": "2023-09-27", "close": 0.19, "volume": 17766.0}, {"date": "2023-09-28", "close": 0.19, "volume": 85887.0}, {"date": "2023-09-29", "close": 0.185, "volume": 151302.0}, {"date": "2023-10-02", "close": 0.185, "volume": 148942.0}, {"date": "2023-10-03", "close": 0.1825, "volume": 21984.0}, {"date": "2023-10-04", "close": 0.18, "volume": 122080.0}, {"date": "2023-10-05", "close": 0.175, "volume": 279345.0}, {"date": "2023-10-06", "close": 0.175, "volume": 31460.0}, {"date": "2023-10-09", "close": 0.16, "volume": 415126.0}, {"date": "2023-10-10", "close": 0.17, "volume": 40350.0}, {"date": "2023-10-11", "close": 0.17, "volume": 57314.0}, {"date": "2023-10-13", "close": 0.165, "volume": 66250.0}, {"date": "2023-10-16", "close": 0.165, "volume": 193015.0}, {"date": "2023-10-17", "close": 0.18, "volume": 68560.0}, {"date": "2023-10-18", "close": 0.17, "volume": 6188.0}, {"date": "2023-10-19", "close": 0.17, "volume": 79874.0}, {"date": "2023-10-20", "close": 0.15, "volume": 229823.0}, {"date": "2023-10-23", "close": 0.17, "volume": 109101.0}, {"date": "2023-10-24", "close": 0.165, "volume": 217704.0}, {"date": "2023-10-25", "close": 0.18, "volume": 259385.0}, {"date": "2023-10-26", "close": 0.17, "volume": 200230.0}, {"date": "2023-10-27", "close": 0.17, "volume": 24579.0}, {"date": "2023-10-30", "close": 0.18, "volume": 27100.0}, {"date": "2023-10-31", "close": 0.17, "volume": 72892.0}, {"date": "2023-11-01", "close": 0.18, "volume": 583276.0}, {"date": "2023-11-02", "close": 0.18, "volume": 62390.0}, {"date": "2023-11-03", "close": 0.18, "volume": 140668.0}, {"date": "2023-11-06", "close": 0.18, "volume": 109478.0}, {"date": "2023-11-07", "close": 0.18, "volume": 134967.0}, {"date": "2023-11-08", "close": 0.175, "volume": 110334.0}, {"date": "2023-11-09", "close": 0.175, "volume": 71526.0}, {"date": "2023-11-10", "close": 0.19, "volume": 58223.0}, {"date": "2023-11-13", "close": 0.18, "volume": 156327.0}, {"date": "2023-11-14", "close": 0.19, "volume": 37689.0}, {"date": "2023-11-15", "close": 0.19, "volume": 23117.0}, {"date": "2023-11-16", "close": 0.19, "volume": 39748.0}, {"date": "2023-11-20", "close": 0.19, "volume": 417.0}, {"date": "2023-11-21", "close": 0.18, "volume": 112620.0}, {"date": "2023-11-22", "close": 0.18, "volume": 183621.0}, {"date": "2023-11-23", "close": 0.17, "volume": 6122.0}, {"date": "2023-11-24", "close": 0.19, "volume": 94015.0}, {"date": "2023-11-27", "close": 0.18, "volume": 39883.0}, {"date": "2023-11-28", "close": 0.18, "volume": 16900.0}, {"date": "2023-11-29", "close": 0.17, "volume": 89238.0}, {"date": "2023-11-30", "close": 0.17, "volume": 40315.0}, {"date": "2023-12-01", "close": 0.165, "volume": 589.0}, {"date": "2023-12-04", "close": 0.165, "volume": 66347.0}, {"date": "2023-12-05", "close": 0.15, "volume": 42893.0}, {"date": "2023-12-06", "close": 0.165, "volume": 74864.0}, {"date": "2023-12-07", "close": 0.165, "volume": 25529.0}, {"date": "2023-12-08", "close": 0.165, "volume": 27721.0}, {"date": "2023-12-11", "close": 0.175, "volume": 61376.0}, {"date": "2023-12-12", "close": 0.175, "volume": 27572.0}, {"date": "2023-12-13", "close": 0.175, "volume": 45496.0}, {"date": "2023-12-14", "close": 0.17, "volume": 21500.0}, {"date": "2023-12-15", "close": 0.16, "volume": 18803.0}, {"date": "2023-12-18", "close": 0.16, "volume": 108193.0}, {"date": "2023-12-19", "close": 0.16, "volume": 10270.0}, {"date": "2023-12-20", "close": 0.16, "volume": 334470.0}, {"date": "2023-12-21", "close": 0.155, "volume": 159104.0}, {"date": "2023-12-22", "close": 0.155, "volume": 37835.0}, {"date": "2023-12-27", "close": 0.155, "volume": 6917.0}, {"date": "2023-12-28", "close": 0.155, "volume": 42150.0}, {"date": "2023-12-29", "close": 0.16, "volume": 80842.0}, {"date": "2024-01-02", "close": 0.145, "volume": 50416.0}, {"date": "2024-01-03", "close": 0.15, "volume": 5000.0}, {"date": "2024-01-04", "close": 0.16, "volume": 59125.0}, {"date": "2024-01-05", "close": 0.15, "volume": 15000.0}, {"date": "2024-01-08", "close": 0.15, "volume": 7892.0}, {"date": "2024-01-09", "close": 0.14, "volume": 298041.0}, {"date": "2024-01-10", "close": 0.155, "volume": 52767.0}, {"date": "2024-01-11", "close": 0.13, "volume": 39394.0}, {"date": "2024-01-12", "close": 0.14, "volume": 36543.0}, {"date": "2024-01-15", "close": 0.15, "volume": 129522.0}, {"date": "2024-01-16", "close": 0.145, "volume": 15000.0}, {"date": "2024-01-17", "close": 0.155, "volume": 15873.0}, {"date": "2024-01-18", "close": 0.145, "volume": 97145.0}, {"date": "2024-01-19", "close": 0.15, "volume": 14566.0}, {"date": "2024-01-22", "close": 0.15, "volume": 17251.0}, {"date": "2024-01-23", "close": 0.145, "volume": 38000.0}, {"date": "2024-01-24", "close": 0.14, "volume": 118573.0}, {"date": "2024-01-29", "close": 0.13, "volume": 32008.0}, {"date": "2024-01-30", "close": 0.13, "volume": 19566.0}, {"date": "2024-01-31", "close": 0.135, "volume": 113251.0}, {"date": "2024-02-01", "close": 0.135, "volume": 22941.0}, {"date": "2024-02-02", "close": 0.145, "volume": 100693.0}, {"date": "2024-02-05", "close": 0.145, "volume": 3482.0}, {"date": "2024-02-06", "close": 0.135, "volume": 16485.0}, {"date": "2024-02-07", "close": 0.14, "volume": 23811.0}, {"date": "2024-02-08", "close": 0.155, "volume": 498874.0}, {"date": "2024-02-09", "close": 0.155, "volume": 63566.0}, {"date": "2024-02-12", "close": 0.15, "volume": 80439.0}, {"date": "2024-02-13", "close": 0.145, "volume": 79399.0}, {"date": "2024-02-14", "close": 0.14, "volume": 76946.0}, {"date": "2024-02-15", "close": 0.145, "volume": 106903.0}, {"date": "2024-02-16", "close": 0.15, "volume": 666.0}, {"date": "2024-02-19", "close": 0.135, "volume": 197038.0}, {"date": "2024-02-20", "close": 0.135, "volume": 2852.0}, {"date": "2024-02-21", "close": 0.135, "volume": 56403.0}, {"date": "2024-02-22", "close": 0.13, "volume": 20313.0}, {"date": "2024-02-23", "close": 0.12, "volume": 53782.0}, {"date": "2024-02-26", "close": 0.13, "volume": 27154.0}, {"date": "2024-02-27", "close": 0.125, "volume": 41342.0}, {"date": "2024-02-28", "close": 0.1125, "volume": 351503.0}, {"date": "2024-02-29", "close": 0.11, "volume": 25000.0}, {"date": "2024-03-01", "close": 0.11, "volume": 61083.0}, {"date": "2024-03-04", "close": 0.105, "volume": 70018.0}, {"date": "2024-03-05", "close": 0.115, "volume": 148523.0}, {"date": "2024-03-06", "close": 0.115, "volume": 83937.0}, {"date": "2024-03-07", "close": 0.105, "volume": 32004.0}, {"date": "2024-03-11", "close": 0.105, "volume": 133.0}, {"date": "2024-03-12", "close": 0.11, "volume": 76667.0}, {"date": "2024-03-13", "close": 0.14, "volume": 706904.0}, {"date": "2024-03-14", "close": 0.145, "volume": 366699.0}, {"date": "2024-03-15", "close": 0.155, "volume": 152706.0}, {"date": "2024-03-18", "close": 0.155, "volume": 150393.0}, {"date": "2024-03-19", "close": 0.18, "volume": 302350.0}, {"date": "2024-03-20", "close": 0.185, "volume": 82633.0}, {"date": "2024-03-21", "close": 0.17, "volume": 129619.0}, {"date": "2024-03-22", "close": 0.155, "volume": 20176.0}, {"date": "2024-03-25", "close": 0.155, "volume": 25344.0}, {"date": "2024-03-26", "close": 0.155, "volume": 36921.0}, {"date": "2024-03-27", "close": 0.15, "volume": 6965.0}, {"date": "2024-03-28", "close": 0.16, "volume": 179778.0}, {"date": "2024-04-02", "close": 0.17, "volume": 45032.0}, {"date": "2024-04-03", "close": 0.17, "volume": 41311.0}, {"date": "2024-04-04", "close": 0.16, "volume": 20424.0}, {"date": "2024-04-05", "close": 0.17, "volume": 9868.0}, {"date": "2024-04-08", "close": 0.155, "volume": 94361.0}, {"date": "2024-04-10", "close": 0.16, "volume": 63897.0}, {"date": "2024-04-11", "close": 0.15, "volume": 6660.0}, {"date": "2024-04-12", "close": 0.145, "volume": 183132.0}, {"date": "2024-04-15", "close": 0.14, "volume": 118920.0}, {"date": "2024-04-16", "close": 0.155, "volume": 237797.0}, {"date": "2024-04-17", "close": 0.14, "volume": 42570.0}, {"date": "2024-04-18", "close": 0.14, "volume": 38635.0}, {"date": "2024-04-19", "close": 0.145, "volume": 106124.0}, {"date": "2024-04-24", "close": 0.13, "volume": 145647.0}, {"date": "2024-04-26", "close": 0.125, "volume": 472565.0}, {"date": "2024-04-29", "close": 0.125, "volume": 290879.0}, {"date": "2024-04-30", "close": 0.12, "volume": 157222.0}, {"date": "2024-05-01", "close": 0.12, "volume": 246255.0}, {"date": "2024-05-02", "close": 0.12, "volume": 59777.0}, {"date": "2024-05-03", "close": 0.115, "volume": 825868.0}, {"date": "2024-05-06", "close": 0.1125, "volume": 347435.0}, {"date": "2024-05-07", "close": 0.1175, "volume": 302401.0}, {"date": "2024-05-08", "close": 0.12, "volume": 410121.0}, {"date": "2024-05-09", "close": 0.115, "volume": 607943.0}, {"date": "2024-05-10", "close": 0.11, "volume": 311586.0}, {"date": "2024-05-13", "close": 0.11, "volume": 173719.0}, {"date": "2024-05-14", "close": 0.11, "volume": 90217.0}, {"date": "2024-05-15", "close": 0.115, "volume": 51154.0}, {"date": "2024-05-16", "close": 0.115, "volume": 11802.0}, {"date": "2024-05-17", "close": 0.12, "volume": 271850.0}, {"date": "2024-05-20", "close": 0.12, "volume": 359838.0}, {"date": "2024-05-21", "close": 0.12, "volume": 38239.0}, {"date": "2024-05-22", "close": 0.12, "volume": 1035273.0}, {"date": "2024-05-23", "close": 0.12, "volume": 4108.0}, {"date": "2024-05-24", "close": 0.11, "volume": 857075.0}, {"date": "2024-05-27", "close": 0.11, "volume": 24600.0}, {"date": "2024-05-28", "close": 0.115, "volume": 158297.0}, {"date": "2024-05-29", "close": 0.11, "volume": 297048.0}, {"date": "2024-05-30", "close": 0.11, "volume": 138281.0}, {"date": "2024-05-31", "close": 0.11, "volume": 864.0}, {"date": "2024-06-03", "close": 0.11, "volume": 346796.0}, {"date": "2024-06-04", "close": 0.11, "volume": 84131.0}, {"date": "2024-06-05", "close": 0.11, "volume": 126.0}, {"date": "2024-06-06", "close": 0.1, "volume": 525840.0}, {"date": "2024-06-07", "close": 0.09, "volume": 547770.0}, {"date": "2024-06-11", "close": 0.085, "volume": 186073.0}, {"date": "2024-06-12", "close": 0.087, "volume": 237998.0}, {"date": "2024-06-13", "close": 0.08, "volume": 392235.0}, {"date": "2024-06-14", "close": 0.08, "volume": 136264.0}, {"date": "2024-06-17", "close": 0.078, "volume": 804668.0}, {"date": "2024-06-18", "close": 0.078, "volume": 50651.0}, {"date": "2024-06-19", "close": 0.078, "volume": 31600.0}, {"date": "2024-06-20", "close": 0.08, "volume": 111783.0}, {"date": "2024-06-21", "close": 0.075, "volume": 107087.0}, {"date": "2024-06-24", "close": 0.068, "volume": 232491.0}, {"date": "2024-06-25", "close": 0.059, "volume": 172079.0}, {"date": "2024-06-26", "close": 0.072, "volume": 1177003.0}, {"date": "2024-06-27", "close": 0.088, "volume": 711505.0}, {"date": "2024-06-28", "close": 0.087, "volume": 641973.0}, {"date": "2024-07-01", "close": 0.085, "volume": 76179.0}, {"date": "2024-07-02", "close": 0.077, "volume": 82745.0}, {"date": "2024-07-03", "close": 0.076, "volume": 209959.0}, {"date": "2024-07-04", "close": 0.085, "volume": 247720.0}, {"date": "2024-07-05", "close": 0.087, "volume": 263884.0}, {"date": "2024-07-08", "close": 0.094, "volume": 358450.0}, {"date": "2024-07-09", "close": 0.087, "volume": 227911.0}, {"date": "2024-07-10", "close": 0.087, "volume": 11.0}, {"date": "2024-07-11", "close": 0.085, "volume": 27027.0}, {"date": "2024-07-12", "close": 0.084, "volume": 204298.0}, {"date": "2024-07-15", "close": 0.082, "volume": 219201.0}, {"date": "2024-07-16", "close": 0.083, "volume": 12036.0}, {"date": "2024-07-17", "close": 0.08, "volume": 125249.0}, {"date": "2024-07-18", "close": 0.08, "volume": 208093.0}, {"date": "2024-07-19", "close": 0.08, "volume": 8450.0}, {"date": "2024-07-22", "close": 0.086, "volume": 283566.0}, {"date": "2024-07-23", "close": 0.087, "volume": 57244.0}, {"date": "2024-07-24", "close": 0.088, "volume": 332622.0}, {"date": "2024-07-25", "close": 0.088, "volume": 1300.0}, {"date": "2024-07-26", "close": 0.088, "volume": 83640.0}, {"date": "2024-07-29", "close": 0.089, "volume": 70658.0}, {"date": "2024-07-30", "close": 0.09, "volume": 50000.0}, {"date": "2024-07-31", "close": 0.086, "volume": 361905.0}, {"date": "2024-08-01", "close": 0.087, "volume": 8213.0}, {"date": "2024-08-02", "close": 0.082, "volume": 175380.0}, {"date": "2024-08-05", "close": 0.08, "volume": 138142.0}, {"date": "2024-08-06", "close": 0.075, "volume": 293188.0}, {"date": "2024-08-07", "close": 0.079, "volume": 42216.0}, {"date": "2024-08-08", "close": 0.078, "volume": 100000.0}, {"date": "2024-08-12", "close": 0.07, "volume": 70313.0}, {"date": "2024-08-13", "close": 0.07, "volume": 43129.0}, {"date": "2024-08-14", "close": 0.066, "volume": 153962.0}, {"date": "2024-08-15", "close": 0.067, "volume": 29858.0}, {"date": "2024-08-16", "close": 0.068, "volume": 64422.0}, {"date": "2024-08-19", "close": 0.069, "volume": 10585.0}, {"date": "2024-08-20", "close": 0.065, "volume": 286376.0}, {"date": "2024-08-21", "close": 0.065, "volume": 11422.0}, {"date": "2024-08-22", "close": 0.07, "volume": 246231.0}, {"date": "2024-08-23", "close": 0.068, "volume": 163430.0}, {"date": "2024-08-26", "close": 0.065, "volume": 108337.0}, {"date": "2024-08-27", "close": 0.065, "volume": 94551.0}, {"date": "2024-08-28", "close": 0.065, "volume": 145272.0}, {"date": "2024-08-30", "close": 0.065, "volume": 27098.0}, {"date": "2024-09-02", "close": 0.071, "volume": 4386.0}, {"date": "2024-09-03", "close": 0.085, "volume": 126600.0}, {"date": "2024-09-04", "close": 0.079, "volume": 102305.0}, {"date": "2024-09-05", "close": 0.079, "volume": 21186.0}, {"date": "2024-09-06", "close": 0.08, "volume": 290762.0}, {"date": "2024-09-09", "close": 0.08, "volume": 152080.0}, {"date": "2024-09-10", "close": 0.08, "volume": 14290.0}, {"date": "2024-09-11", "close": 0.076, "volume": 185414.0}, {"date": "2024-09-12", "close": 0.07, "volume": 60957.0}, {"date": "2024-09-17", "close": 0.066, "volume": 346597.0}, {"date": "2024-09-18", "close": 0.07, "volume": 214973.0}, {"date": "2024-09-19", "close": 0.072, "volume": 111832.0}, {"date": "2024-09-20", "close": 0.08, "volume": 179216.0}, {"date": "2024-09-23", "close": 0.075, "volume": 106128.0}, {"date": "2024-09-24", "close": 0.07, "volume": 46940.0}, {"date": "2024-09-25", "close": 0.071, "volume": 260677.0}, {"date": "2024-09-26", "close": 0.073, "volume": 7638.0}, {"date": "2024-09-27", "close": 0.073, "volume": 9126.0}, {"date": "2024-09-30", "close": 0.072, "volume": 181254.0}, {"date": "2024-10-01", "close": 0.073, "volume": 47619.0}, {"date": "2024-10-02", "close": 0.073, "volume": 297993.0}, {"date": "2024-10-03", "close": 0.073, "volume": 373296.0}, {"date": "2024-10-04", "close": 0.073, "volume": 154175.0}, {"date": "2024-10-07", "close": 0.072, "volume": 39376.0}, {"date": "2024-10-08", "close": 0.07, "volume": 45323.0}, {"date": "2024-10-09", "close": 0.067, "volume": 356399.0}, {"date": "2024-10-10", "close": 0.068, "volume": 152325.0}, {"date": "2024-10-11", "close": 0.067, "volume": 178153.0}, {"date": "2024-10-14", "close": 0.067, "volume": 100505.0}, {"date": "2024-10-15", "close": 0.064, "volume": 187649.0}, {"date": "2024-10-16", "close": 0.064, "volume": 435568.0}, {"date": "2024-10-17", "close": 0.062, "volume": 440921.0}, {"date": "2024-10-18", "close": 0.061, "volume": 218279.0}, {"date": "2024-10-21", "close": 0.062, "volume": 135873.0}, {"date": "2024-10-22", "close": 0.063, "volume": 318159.0}, {"date": "2024-10-23", "close": 0.064, "volume": 235775.0}, {"date": "2024-10-24", "close": 0.06, "volume": 81784.0}, {"date": "2024-10-25", "close": 0.057, "volume": 67344.0}, {"date": "2024-10-28", "close": 0.064, "volume": 71719.0}, {"date": "2024-10-29", "close": 0.064, "volume": 46406.0}, {"date": "2024-10-30", "close": 0.064, "volume": 10000.0}, {"date": "2024-10-31", "close": 0.061, "volume": 18238.0}, {"date": "2024-11-04", "close": 0.057, "volume": 25000.0}, {"date": "2024-11-05", "close": 0.052, "volume": 237551.0}, {"date": "2024-11-06", "close": 0.064, "volume": 97416.0}, {"date": "2024-11-07", "close": 0.059, "volume": 100861.0}, {"date": "2024-11-08", "close": 0.061, "volume": 171588.0}, {"date": "2024-11-11", "close": 0.054, "volume": 113851.0}, {"date": "2024-11-12", "close": 0.069, "volume": 987073.0}, {"date": "2024-11-13", "close": 0.075, "volume": 928799.0}, {"date": "2024-11-14", "close": 0.07, "volume": 785759.0}, {"date": "2024-11-15", "close": 0.066, "volume": 602209.0}, {"date": "2024-11-18", "close": 0.065, "volume": 43346.0}, {"date": "2024-11-19", "close": 0.066, "volume": 127984.0}, {"date": "2024-11-20", "close": 0.066, "volume": 271830.0}, {"date": "2024-11-21", "close": 0.058, "volume": 678294.0}, {"date": "2024-11-22", "close": 0.058, "volume": 579340.0}, {"date": "2024-11-25", "close": 0.058, "volume": 4172.0}, {"date": "2024-11-26", "close": 0.057, "volume": 8777.0}, {"date": "2024-11-27", "close": 0.052, "volume": 445371.0}, {"date": "2024-11-28", "close": 0.048, "volume": 315736.0}, {"date": "2024-11-29", "close": 0.051, "volume": 142525.0}, {"date": "2024-12-02", "close": 0.049, "volume": 79899.0}, {"date": "2024-12-03", "close": 0.049, "volume": 176106.0}, {"date": "2024-12-05", "close": 0.05, "volume": 8000.0}, {"date": "2024-12-06", "close": 0.054, "volume": 66430.0}, {"date": "2024-12-09", "close": 0.05, "volume": 88688.0}, {"date": "2024-12-10", "close": 0.05, "volume": 69199.0}, {"date": "2024-12-11", "close": 0.052, "volume": 102340.0}, {"date": "2024-12-12", "close": 0.053, "volume": 217854.0}, {"date": "2024-12-13", "close": 0.049, "volume": 223499.0}, {"date": "2024-12-16", "close": 0.047, "volume": 186979.0}, {"date": "2024-12-17", "close": 0.045, "volume": 559616.0}, {"date": "2024-12-19", "close": 0.04, "volume": 402300.0}, {"date": "2024-12-20", "close": 0.04, "volume": 32454.0}, {"date": "2024-12-24", "close": 0.045, "volume": 254691.0}, {"date": "2024-12-27", "close": 0.049, "volume": 649363.0}, {"date": "2024-12-30", "close": 0.05, "volume": 168671.0}, {"date": "2024-12-31", "close": 0.05, "volume": 157000.0}, {"date": "2025-01-02", "close": 0.047, "volume": 25099.0}, {"date": "2025-01-03", "close": 0.05, "volume": 24716.0}, {"date": "2025-01-06", "close": 0.05, "volume": 55000.0}, {"date": "2025-01-07", "close": 0.051, "volume": 55000.0}, {"date": "2025-01-08", "close": 0.051, "volume": 5000.0}, {"date": "2025-01-09", "close": 0.051, "volume": 91692.0}, {"date": "2025-01-10", "close": 0.05, "volume": 22001.0}, {"date": "2025-01-13", "close": 0.048, "volume": 21888.0}, {"date": "2025-01-15", "close": 0.06, "volume": 517217.0}, {"date": "2025-01-16", "close": 0.06, "volume": 532012.0}, {"date": "2025-01-17", "close": 0.058, "volume": 44012.0}, {"date": "2025-01-20", "close": 0.057, "volume": 48517.0}, {"date": "2025-01-21", "close": 0.058, "volume": 54500.0}, {"date": "2025-01-22", "close": 0.056, "volume": 41630.0}, {"date": "2025-01-23", "close": 0.06, "volume": 512378.0}, {"date": "2025-01-24", "close": 0.065, "volume": 496796.0}, {"date": "2025-01-28", "close": 0.064, "volume": 252000.0}, {"date": "2025-01-29", "close": 0.068, "volume": 187098.0}, {"date": "2025-01-30", "close": 0.063, "volume": 120767.0}, {"date": "2025-01-31", "close": 0.063, "volume": 175625.0}, {"date": "2025-02-03", "close": 0.061, "volume": 264656.0}, {"date": "2025-02-04", "close": 0.06, "volume": 73354.0}, {"date": "2025-02-05", "close": 0.061, "volume": 352455.0}, {"date": "2025-02-07", "close": 0.062, "volume": 4046.0}, {"date": "2025-02-10", "close": 0.063, "volume": 296768.0}, {"date": "2025-02-11", "close": 0.061, "volume": 73909.0}, {"date": "2025-02-12", "close": 0.06, "volume": 382828.0}, {"date": "2025-02-13", "close": 0.058, "volume": 368079.0}, {"date": "2025-02-14", "close": 0.056, "volume": 32000.0}, {"date": "2025-02-17", "close": 0.059, "volume": 3423.0}, {"date": "2025-02-18", "close": 0.056, "volume": 35000.0}, {"date": "2025-02-19", "close": 0.055, "volume": 102631.0}, {"date": "2025-02-21", "close": 0.056, "volume": 877.0}, {"date": "2025-02-24", "close": 0.058, "volume": 4087.0}, {"date": "2025-02-25", "close": 0.054, "volume": 111235.0}, {"date": "2025-02-26", "close": 0.054, "volume": 20908.0}, {"date": "2025-02-27", "close": 0.055, "volume": 18264.0}, {"date": "2025-02-28", "close": 0.055, "volume": 117773.0}, {"date": "2025-03-03", "close": 0.053, "volume": 72536.0}, {"date": "2025-03-04", "close": 0.055, "volume": 30300.0}, {"date": "2025-03-05", "close": 0.055, "volume": 110546.0}, {"date": "2025-03-06", "close": 0.054, "volume": 44000.0}, {"date": "2025-03-10", "close": 0.054, "volume": 29468.0}, {"date": "2025-03-11", "close": 0.051, "volume": 90750.0}, {"date": "2025-03-12", "close": 0.049, "volume": 90863.0}, {"date": "2025-03-13", "close": 0.049, "volume": 53265.0}, {"date": "2025-03-14", "close": 0.049, "volume": 20973.0}, {"date": "2025-03-17", "close": 0.053, "volume": 266833.0}, {"date": "2025-03-18", "close": 0.051, "volume": 108255.0}, {"date": "2025-03-19", "close": 0.052, "volume": 23674.0}, {"date": "2025-03-20", "close": 0.055, "volume": 381322.0}, {"date": "2025-03-21", "close": 0.055, "volume": 167447.0}, {"date": "2025-03-24", "close": 0.055, "volume": 51266.0}, {"date": "2025-03-25", "close": 0.052, "volume": 61310.0}, {"date": "2025-03-26", "close": 0.05, "volume": 158836.0}, {"date": "2025-03-27", "close": 0.051, "volume": 46282.0}, {"date": "2025-03-28", "close": 0.05, "volume": 54150.0}, {"date": "2025-03-31", "close": 0.049, "volume": 50329.0}, {"date": "2025-04-01", "close": 0.05, "volume": 53570.0}, {"date": "2025-04-02", "close": 0.049, "volume": 48422.0}, {"date": "2025-04-03", "close": 0.048, "volume": 111856.0}, {"date": "2025-04-04", "close": 0.046, "volume": 93640.0}, {"date": "2025-04-07", "close": 0.042, "volume": 170607.0}, {"date": "2025-04-08", "close": 0.046, "volume": 207940.0}, {"date": "2025-04-09", "close": 0.048, "volume": 66209.0}, {"date": "2025-04-10", "close": 0.047, "volume": 31954.0}, {"date": "2025-04-11", "close": 0.046, "volume": 60738.0}, {"date": "2025-04-14", "close": 0.044, "volume": 10000.0}, {"date": "2025-04-15", "close": 0.046, "volume": 170991.0}, {"date": "2025-04-16", "close": 0.045, "volume": 64444.0}, {"date": "2025-04-17", "close": 0.047, "volume": 109910.0}, {"date": "2025-04-22", "close": 0.045, "volume": 500644.0}, {"date": "2025-04-23", "close": 0.044, "volume": 213114.0}, {"date": "2025-04-24", "close": 0.047, "volume": 130712.0}, {"date": "2025-04-28", "close": 0.047, "volume": 647723.0}, {"date": "2025-04-29", "close": 0.05, "volume": 616012.0}, {"date": "2025-04-30", "close": 0.055, "volume": 489775.0}, {"date": "2025-05-01", "close": 0.057, "volume": 216728.0}, {"date": "2025-05-02", "close": 0.065, "volume": 520169.0}, {"date": "2025-05-05", "close": 0.07, "volume": 394541.0}, {"date": "2025-05-06", "close": 0.067, "volume": 63770.0}, {"date": "2025-05-08", "close": 0.067, "volume": 9000.0}, {"date": "2025-05-09", "close": 0.063, "volume": 167339.0}, {"date": "2025-05-12", "close": 0.061, "volume": 236814.0}, {"date": "2025-05-13", "close": 0.06, "volume": 44999.0}, {"date": "2025-05-14", "close": 0.055, "volume": 128166.0}, {"date": "2025-05-15", "close": 0.056, "volume": 9266.0}, {"date": "2025-05-16", "close": 0.053, "volume": 20525.0}, {"date": "2025-05-19", "close": 0.058, "volume": 341033.0}, {"date": "2025-05-20", "close": 0.058, "volume": 52666.0}, {"date": "2025-05-21", "close": 0.058, "volume": 5000.0}, {"date": "2025-05-22", "close": 0.057, "volume": 15405.0}, {"date": "2025-05-23", "close": 0.052, "volume": 395482.0}, {"date": "2025-05-26", "close": 0.052, "volume": 304096.0}, {"date": "2025-05-27", "close": 0.048, "volume": 328423.0}, {"date": "2025-05-28", "close": 0.049, "volume": 166708.0}, {"date": "2025-05-29", "close": 0.048, "volume": 117483.0}, {"date": "2025-05-30", "close": 0.046, "volume": 194081.0}, {"date": "2025-06-02", "close": 0.046, "volume": 21064.0}, {"date": "2025-06-03", "close": 0.049, "volume": 213509.0}, {"date": "2025-06-04", "close": 0.058, "volume": 508023.0}, {"date": "2025-06-05", "close": 0.057, "volume": 300016.0}, {"date": "2025-06-06", "close": 0.06, "volume": 20677.0}, {"date": "2025-06-10", "close": 0.057, "volume": 604686.0}, {"date": "2025-06-11", "close": 0.052, "volume": 328307.0}, {"date": "2025-06-12", "close": 0.053, "volume": 62409.0}, {"date": "2025-06-13", "close": 0.052, "volume": 128278.0}, {"date": "2025-06-16", "close": 0.057, "volume": 132727.0}, {"date": "2025-06-17", "close": 0.055, "volume": 115018.0}, {"date": "2025-06-18", "close": 0.049, "volume": 114009.0}, {"date": "2025-06-19", "close": 0.055, "volume": 445238.0}, {"date": "2025-06-20", "close": 0.051, "volume": 154315.0}, {"date": "2025-06-23", "close": 0.051, "volume": 34325.0}, {"date": "2025-06-24", "close": 0.052, "volume": 110000.0}, {"date": "2025-06-25", "close": 0.051, "volume": 87042.0}, {"date": "2025-06-26", "close": 0.05, "volume": 243651.0}, {"date": "2025-06-27", "close": 0.047, "volume": 355812.0}, {"date": "2025-06-30", "close": 0.046, "volume": 356842.0}, {"date": "2025-07-01", "close": 0.05, "volume": 24900.0}, {"date": "2025-07-02", "close": 0.047, "volume": 208663.0}, {"date": "2025-07-03", "close": 0.05, "volume": 40000.0}, {"date": "2025-07-04", "close": 0.048, "volume": 460504.0}, {"date": "2025-07-07", "close": 0.048, "volume": 2519.0}, {"date": "2025-07-08", "close": 0.047, "volume": 55448.0}, {"date": "2025-07-09", "close": 0.049, "volume": 32380.0}, {"date": "2025-07-10", "close": 0.048, "volume": 125760.0}, {"date": "2025-07-11", "close": 0.05, "volume": 67695.0}, {"date": "2025-07-14", "close": 0.051, "volume": 27799.0}, {"date": "2025-07-15", "close": 0.051, "volume": 95000.0}, {"date": "2025-07-16", "close": 0.049, "volume": 293331.0}, {"date": "2025-07-17", "close": 0.053, "volume": 382354.0}, {"date": "2025-07-18", "close": 0.054, "volume": 123663.0}, {"date": "2025-07-21", "close": 0.068, "volume": 416371.0}, {"date": "2025-07-22", "close": 0.072, "volume": 302663.0}, {"date": "2025-07-28", "close": 0.07, "volume": 4912690.0}, {"date": "2025-07-29", "close": 0.074, "volume": 1324050.0}, {"date": "2025-07-30", "close": 0.071, "volume": 648783.0}, {"date": "2025-07-31", "close": 0.061, "volume": 502816.0}, {"date": "2025-08-01", "close": 0.062, "volume": 429904.0}, {"date": "2025-08-04", "close": 0.058, "volume": 106724.0}, {"date": "2025-08-05", "close": 0.061, "volume": 167931.0}, {"date": "2025-08-06", "close": 0.06, "volume": 285566.0}, {"date": "2025-08-07", "close": 0.058, "volume": 60442.0}, {"date": "2025-08-08", "close": 0.058, "volume": 1086178.0}, {"date": "2025-08-11", "close": 0.057, "volume": 285216.0}, {"date": "2025-08-12", "close": 0.057, "volume": 15630.0}, {"date": "2025-08-13", "close": 0.057, "volume": 99313.0}, {"date": "2025-08-14", "close": 0.06, "volume": 394269.0}, {"date": "2025-08-15", "close": 0.054, "volume": 417873.0}, {"date": "2025-08-18", "close": 0.054, "volume": 568651.0}, {"date": "2025-08-19", "close": 0.053, "volume": 230568.0}, {"date": "2025-08-20", "close": 0.054, "volume": 79572.0}, {"date": "2025-08-21", "close": 0.059, "volume": 224962.0}, {"date": "2025-08-22", "close": 0.054, "volume": 221292.0}, {"date": "2025-08-25", "close": 0.056, "volume": 10000.0}, {"date": "2025-08-26", "close": 0.057, "volume": 86996.0}, {"date": "2025-08-27", "close": 0.054, "volume": 206454.0}, {"date": "2025-08-28", "close": 0.054, "volume": 310000.0}, {"date": "2025-08-29", "close": 0.053, "volume": 322711.0}, {"date": "2025-09-01", "close": 0.054, "volume": 80592.0}, {"date": "2025-09-02", "close": 0.053, "volume": 7134.0}, {"date": "2025-09-03", "close": 0.052, "volume": 517332.0}, {"date": "2025-09-04", "close": 0.053, "volume": 463.0}, {"date": "2025-09-05", "close": 0.052, "volume": 19230.0}, {"date": "2025-09-08", "close": 0.049, "volume": 650651.0}, {"date": "2025-09-09", "close": 0.05, "volume": 345580.0}, {"date": "2025-09-10", "close": 0.05, "volume": 150408.0}, {"date": "2025-09-11", "close": 0.052, "volume": 77463.0}, {"date": "2025-09-12", "close": 0.0505, "volume": 161233.0}, {"date": "2025-09-15", "close": 0.049, "volume": 132733.0}, {"date": "2025-09-16", "close": 0.048, "volume": 40422.0}, {"date": "2025-09-17", "close": 0.05, "volume": 210000.0}, {"date": "2025-09-18", "close": 0.052, "volume": 171458.0}, {"date": "2025-09-19", "close": 0.051, "volume": 170942.0}, {"date": "2025-09-22", "close": 0.055, "volume": 282781.0}, {"date": "2025-09-23", "close": 0.06, "volume": 139296.0}, {"date": "2025-09-24", "close": 0.061, "volume": 216707.0}, {"date": "2025-09-25", "close": 0.059, "volume": 4821.0}, {"date": "2025-09-26", "close": 0.057, "volume": 102167.0}, {"date": "2025-09-29", "close": 0.057, "volume": 5325.0}, {"date": "2025-09-30", "close": 0.056, "volume": 118234.0}, {"date": "2025-10-01", "close": 0.055, "volume": 489134.0}, {"date": "2025-10-02", "close": 0.057, "volume": 3265968.0}, {"date": "2025-10-03", "close": 0.066, "volume": 3580025.0}, {"date": "2025-10-06", "close": 0.075, "volume": 4842000.0}, {"date": "2025-10-07", "close": 0.084, "volume": 1556758.0}, {"date": "2025-10-08", "close": 0.083, "volume": 1223055.0}, {"date": "2025-10-09", "close": 0.094, "volume": 1253652.0}, {"date": "2025-10-10", "close": 0.095, "volume": 3163095.0}, {"date": "2025-10-13", "close": 0.1, "volume": 2217810.0}, {"date": "2025-10-14", "close": 0.12, "volume": 2258600.0}, {"date": "2025-10-15", "close": 0.11, "volume": 2466493.0}, {"date": "2025-10-16", "close": 0.105, "volume": 609187.0}, {"date": "2025-10-17", "close": 0.098, "volume": 1904211.0}, {"date": "2025-10-20", "close": 0.092, "volume": 967390.0}, {"date": "2025-10-21", "close": 0.097, "volume": 702372.0}, {"date": "2025-10-22", "close": 0.089, "volume": 1280183.0}, {"date": "2025-10-23", "close": 0.092, "volume": 445066.0}, {"date": "2025-10-24", "close": 0.088, "volume": 195561.0}, {"date": "2025-10-27", "close": 0.0915, "volume": 677625.0}, {"date": "2025-10-28", "close": 0.08, "volume": 579092.0}, {"date": "2025-10-29", "close": 0.08, "volume": 238672.0}, {"date": "2025-10-30", "close": 0.08, "volume": 140963.0}, {"date": "2025-10-31", "close": 0.08, "volume": 202569.0}, {"date": "2025-11-03", "close": 0.079, "volume": 115433.0}, {"date": "2025-11-04", "close": 0.077, "volume": 185896.0}, {"date": "2025-11-05", "close": 0.07, "volume": 675306.0}, {"date": "2025-11-06", "close": 0.068, "volume": 88304.0}, {"date": "2025-11-07", "close": 0.068, "volume": 78443.0}, {"date": "2025-11-10", "close": 0.064, "volume": 600871.0}, {"date": "2025-11-11", "close": 0.065, "volume": 269291.0}, {"date": "2025-11-12", "close": 0.066, "volume": 109236.0}, {"date": "2025-11-13", "close": 0.064, "volume": 128685.0}, {"date": "2025-11-14", "close": 0.065, "volume": 125560.0}, {"date": "2025-11-17", "close": 0.065, "volume": 235718.0}, {"date": "2025-11-18", "close": 0.064, "volume": 465254.0}, {"date": "2025-11-19", "close": 0.067, "volume": 127876.0}, {"date": "2025-11-20", "close": 0.062, "volume": 958995.0}, {"date": "2025-11-21", "close": 0.067, "volume": 169845.0}, {"date": "2025-11-24", "close": 0.065, "volume": 43347.0}, {"date": "2025-11-25", "close": 0.064, "volume": 221442.0}, {"date": "2025-11-26", "close": 0.065, "volume": 20151.0}, {"date": "2025-11-27", "close": 0.065, "volume": 385661.0}, {"date": "2025-11-28", "close": 0.065, "volume": 269789.0}, {"date": "2025-12-01", "close": 0.064, "volume": 695331.0}, {"date": "2025-12-02", "close": 0.064, "volume": 29743.0}, {"date": "2025-12-03", "close": 0.074, "volume": 72307.0}, {"date": "2025-12-04", "close": 0.068, "volume": 135754.0}, {"date": "2025-12-05", "close": 0.065, "volume": 261654.0}, {"date": "2025-12-08", "close": 0.065, "volume": 408579.0}, {"date": "2025-12-09", "close": 0.065, "volume": 197976.0}, {"date": "2025-12-10", "close": 0.063, "volume": 383669.0}, {"date": "2025-12-11", "close": 0.064, "volume": 48011.0}, {"date": "2025-12-12", "close": 0.063, "volume": 272583.0}, {"date": "2025-12-15", "close": 0.062, "volume": 392885.0}, {"date": "2025-12-16", "close": 0.064, "volume": 45730.0}, {"date": "2025-12-17", "close": 0.061, "volume": 36892.0}, {"date": "2025-12-18", "close": 0.058, "volume": 143157.0}, {"date": "2025-12-19", "close": 0.054, "volume": 182656.0}, {"date": "2025-12-22", "close": 0.055, "volume": 89000.0}, {"date": "2025-12-23", "close": 0.059, "volume": 3798.0}, {"date": "2025-12-24", "close": 0.059, "volume": 130289.0}, {"date": "2025-12-29", "close": 0.062, "volume": 264048.0}, {"date": "2025-12-30", "close": 0.062, "volume": 131299.0}, {"date": "2025-12-31", "close": 0.062, "volume": 229390.0}, {"date": "2026-01-02", "close": 0.061, "volume": 6354.0}, {"date": "2026-01-05", "close": 0.062, "volume": 75137.0}, {"date": "2026-01-06", "close": 0.064, "volume": 460469.0}, {"date": "2026-01-07", "close": 0.068, "volume": 100000.0}, {"date": "2026-01-08", "close": 0.064, "volume": 345140.0}, {"date": "2026-01-09", "close": 0.064, "volume": 253587.0}, {"date": "2026-01-12", "close": 0.066, "volume": 304873.0}, {"date": "2026-01-13", "close": 0.065, "volume": 112957.0}, {"date": "2026-01-14", "close": 0.063, "volume": 335341.0}, {"date": "2026-01-15", "close": 0.06, "volume": 734121.0}, {"date": "2026-01-16", "close": 0.063, "volume": 723573.0}, {"date": "2026-01-19", "close": 0.063, "volume": 149824.0}, {"date": "2026-01-20", "close": 0.073, "volume": 61073.0}, {"date": "2026-01-21", "close": 0.067, "volume": 99953.0}, {"date": "2026-01-22", "close": 0.072, "volume": 486125.0}, {"date": "2026-01-23", "close": 0.08, "volume": 231446.0}, {"date": "2026-01-27", "close": 0.075, "volume": 587926.0}, {"date": "2026-01-28", "close": 0.078, "volume": 138314.0}, {"date": "2026-01-29", "close": 0.076, "volume": 195130.0}, {"date": "2026-01-30", "close": 0.072, "volume": 355461.0}, {"date": "2026-02-02", "close": 0.065, "volume": 659592.0}, {"date": "2026-02-03", "close": 0.07, "volume": 35992.0}, {"date": "2026-02-04", "close": 0.065, "volume": 1805.0}, {"date": "2026-02-05", "close": 0.066, "volume": 80338.0}, {"date": "2026-02-06", "close": 0.067, "volume": 102000.0}, {"date": "2026-02-09", "close": 0.065, "volume": 10000.0}, {"date": "2026-02-10", "close": 0.063, "volume": 129269.0}, {"date": "2026-02-11", "close": 0.063, "volume": 62079.0}, {"date": "2026-02-12", "close": 0.063, "volume": 140983.0}, {"date": "2026-02-13", "close": 0.065, "volume": 390158.0}, {"date": "2026-02-16", "close": 0.062, "volume": 333272.0}, {"date": "2026-02-17", "close": 0.063, "volume": 57591.0}, {"date": "2026-02-18", "close": 0.063, "volume": 56034.0}, {"date": "2026-02-19", "close": 0.062, "volume": 137312.0}, {"date": "2026-02-20", "close": 0.06, "volume": 491009.0}, {"date": "2026-02-23", "close": 0.056, "volume": 830948.0}, {"date": "2026-02-24", "close": 0.057, "volume": 129772.0}, {"date": "2026-02-25", "close": 0.06, "volume": 79410.0}, {"date": "2026-02-26", "close": 0.063, "volume": 248658.0}, {"date": "2026-02-27", "close": 0.067, "volume": 570130.0}, {"date": "2026-03-02", "close": 0.063, "volume": 145305.0}, {"date": "2026-03-03", "close": 0.062, "volume": 237852.0}, {"date": "2026-03-04", "close": 0.056, "volume": 540926.0}, {"date": "2026-03-05", "close": 0.059, "volume": 141249.0}, {"date": "2026-03-06", "close": 0.06, "volume": 186175.0}, {"date": "2026-03-09", "close": 0.0535, "volume": 493201.0}, {"date": "2026-03-10", "close": 0.052, "volume": 162077.0}, {"date": "2026-03-11", "close": 0.05, "volume": 575716.0}, {"date": "2026-03-12", "close": 0.05, "volume": 250696.0}, {"date": "2026-03-13", "close": 0.051, "volume": 135000.0}, {"date": "2026-03-16", "close": 0.048, "volume": 468073.0}, {"date": "2026-03-17", "close": 0.05, "volume": 155913.0}, {"date": "2026-03-18", "close": 0.046, "volume": 657098.0}, {"date": "2026-03-19", "close": 0.047, "volume": 508932.0}, {"date": "2026-03-20", "close": 0.047, "volume": 230701.0}, {"date": "2026-03-23", "close": 0.045, "volume": 419257.0}, {"date": "2026-03-24", "close": 0.045, "volume": 159976.0}, {"date": "2026-03-26", "close": 0.063, "volume": 1511871.0}, {"date": "2026-03-27", "close": 0.06, "volume": 68689.0}, {"date": "2026-03-30", "close": 0.059, "volume": 144846.0}, {"date": "2026-03-31", "close": 0.06, "volume": 187499.0}, {"date": "2026-04-01", "close": 0.058, "volume": 93037.0}, {"date": "2026-04-02", "close": 0.057, "volume": 58500.0}, {"date": "2026-04-07", "close": 0.059, "volume": 131021.0}, {"date": "2026-04-08", "close": 0.056, "volume": 29470.0}, {"date": "2026-04-10", "close": 0.052, "volume": 635014.0}, {"date": "2026-04-13", "close": 0.0525, "volume": 92459.0}, {"date": "2026-04-14", "close": 0.054, "volume": 110088.0}, {"date": "2026-04-15", "close": 0.053, "volume": 50000.0}, {"date": "2026-04-16", "close": 0.053, "volume": 83519.0}, {"date": "2026-04-17", "close": 0.051, "volume": 293021.0}, {"date": "2026-04-20", "close": 0.05, "volume": 168179.0}, {"date": "2026-04-21", "close": 0.049, "volume": 125788.0}, {"date": "2026-04-22", "close": 0.05, "volume": 276999.0}, {"date": "2026-04-23", "close": 0.047, "volume": 121393.0}, {"date": "2026-04-24", "close": 0.048, "volume": 21000.0}, {"date": "2026-04-27", "close": 0.048, "volume": 100279.0}, {"date": "2026-04-28", "close": 0.048, "volume": 245497.0}, {"date": "2026-04-29", "close": 0.048, "volume": 5347.0}, {"date": "2026-04-30", "close": 0.048, "volume": 135524.0}, {"date": "2026-05-01", "close": 0.048, "volume": 205309.0}, {"date": "2026-05-04", "close": 0.047, "volume": 47117.0}, {"date": "2026-05-05", "close": 0.047, "volume": 279014.0}, {"date": "2026-05-06", "close": 0.048, "volume": 154397.0}, {"date": "2026-05-07", "close": 0.042, "volume": 301429.0}, {"date": "2026-05-08", "close": 0.047, "volume": 28520.0}, {"date": "2026-05-11", "close": 0.044, "volume": 89819.0}, {"date": "2026-05-12", "close": 0.045, "volume": 343179.0}, {"date": "2026-05-13", "close": 0.042, "volume": 276435.0}, {"date": "2026-05-14", "close": 0.043, "volume": 224519.0}, {"date": "2026-05-15", "close": 0.04, "volume": 1004622.0}, {"date": "2026-05-18", "close": 0.041, "volume": 240349.0}, {"date": "2026-05-19", "close": 0.04, "volume": 225792.0}, {"date": "2026-05-20", "close": 0.04, "volume": 107362.0}, {"date": "2026-05-21", "close": 0.042, "volume": 88255.0}, {"date": "2026-05-27", "close": 0.055, "volume": 2249114.0}, {"date": "2026-05-28", "close": 0.059, "volume": 994871.0}, {"date": "2026-05-29", "close": 0.057, "volume": 552050.0}, {"date": "2026-06-01", "close": 0.056, "volume": 163763.0}, {"date": "2026-06-02", "close": 0.056, "volume": 194970.0}, {"date": "2026-06-03", "close": 0.056, "volume": 410041.0}, {"date": "2026-06-04", "close": 0.055, "volume": 228882.0}, {"date": "2026-06-05", "close": 0.052, "volume": 259664.0}, {"date": "2026-06-09", "close": 0.05, "volume": 416927.0}, {"date": "2026-06-10", "close": 0.046, "volume": 301332.0}, {"date": "2026-06-11", "close": 0.046, "volume": 112546.0}, {"date": "2026-06-12", "close": 0.047, "volume": 86984.0}, {"date": "2026-06-15", "close": 0.044, "volume": 241062.0}, {"date": "2026-06-16", "close": 0.049, "volume": 243619.0}, {"date": "2026-06-19", "close": 0.045, "volume": 698571.0}, {"date": "2026-06-22", "close": 0.045, "volume": 282640.0}, {"date": "2026-06-23", "close": 0.045, "volume": 260135.0}, {"date": "2026-06-24", "close": 0.046, "volume": 109492.0}, {"date": "2026-06-25", "close": 0.048, "volume": 435974.0}, {"date": "2026-06-26", "close": 0.042, "volume": 1605715.0}, {"date": "2026-06-29", "close": 0.04, "volume": 696899.0}, {"date": "2026-06-30", "close": 0.04, "volume": 731946.0}, {"date": "2026-07-01", "close": 0.039, "volume": 1290498.0}, {"date": "2026-07-02", "close": 0.041, "volume": 614396.0}, {"date": "2026-07-03", "close": 0.041, "volume": 608303.0}, {"date": "2026-07-06", "close": 0.041, "volume": 19472.0}, {"date": "2026-07-07", "close": 0.041, "volume": 268128.0}, {"date": "2026-07-08", "close": 0.04, "volume": 403638.0}, {"date": "2026-07-09", "close": 0.042, "volume": 67145.0}, {"date": "2026-07-10", "close": 0.042, "volume": 864724.0}, {"date": "2026-07-13", "close": 0.045, "volume": 320765.0}, {"date": "2026-07-14", "close": 0.042, "volume": 320880.0}, {"date": "2026-07-15", "close": 0.041, "volume": 103301.0}, {"date": "2026-07-16", "close": 0.044, "volume": 109999.0}, {"date": "2026-07-17", "close": 0.043, "volume": 749979.0}, {"date": "2026-07-20", "close": 0.044, "volume": 100205.0}, {"date": "2026-07-21", "close": 0.042, "volume": 50031.0}, {"date": "2026-07-22", "close": 0.041, "volume": 710432.0}, {"date": "2026-07-23", "close": 0.041, "volume": 193813.0}, {"date": "2026-07-24", "close": 0.041, "volume": 212935.0}, {"date": "2026-07-27", "close": 0.041, "volume": 172000.0}, {"date": "2026-07-28", "close": 0.039, "volume": 410327.0}, {"date": "2026-07-29", "close": 0.038, "volume": 253264.0}, {"date": "2026-07-30", "close": 0.039, "volume": 334000.0}, {"date": "2026-07-31", "close": 0.038, "volume": 151343.0}, {"date": "2026-08-03", "close": 0.042, "volume": 545685.0}, {"date": "2026-08-04", "close": 0.039, "volume": 270029.0}, {"date": "2026-08-05", "close": 0.04, "volume": 407208.0}, {"date": "2026-08-06", "close": 0.04, "volume": 334077.0}, {"date": "2026-08-07", "close": 0.039, "volume": 581411.0}], "refreshing": true}