{"ticker": "ILT", "overview": {"name": "Iltani Resources Limited", "country": "Australia", "industry": "Materials"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ILT", "has_prices": true, "as_of": "2026-09-07", "last": 0.475, "prev_close": 0.465, "change": 0.009999999999999953, "change_pct": 0.02150537634408592, "session_volume": 47906.0, "vwap_5": 0.4630340202112519, "vwap_20": 0.4910156665906153, "vwap_60": 0.4474990931451797, "vwap_250": 0.4963485461866985, "high_52w": 0.7, "low_52w": 0.34, "avg_volume_20": 67717.35, "sessions": 400, "market_cap": {"value": 37071837.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03152271", "src": "ASX", "ticker": "ILT", "cik": "", "company": "Iltani Resources Limited", "company_raw": "Iltani Resources 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": "Substantial-holder notice lands on ILT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03152271", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28297}, {"id": "ASX-03151862", "src": "ASX", "ticker": "ILT", "cik": "", "company": "Iltani Resources Limited", "company_raw": "Iltani Resources 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": "Substantial-holder notice lands on ILT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151862", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29737}, {"id": "ASX-03124702", "src": "ASX", "ticker": "ILT", "cik": "", "company": "Iltani Resources Limited", "company_raw": "Iltani Resources Limited.", "who": "A Reilly", "who_key": "A Reilly", "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 Reilly files a director's interest notice on ILT", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03124702", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117577}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "QBF No. 1 Pty Ltd (ACN 051 675 033) as trustee of the QIC Queensland Critical Mi", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 10.16, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148212-3A704069", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-10", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-05-08", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-29", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-08", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-06", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bader", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-11", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-12", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bader", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-06", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "K Bader", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-22", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-19", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-27", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-17", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-17", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D Garner", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-30", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "A Reilly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J Mouchacca", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-24", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-02", "source_url": "https://www.marketindex.com.au/asx/ilt", "needs_ocr": 0}], "directors": [{"name": "K Bader", "first_seen": "2025-01-22", "last_seen": "2025-12-11", "status": "current", "notices": 3}, {"name": "D Garner", "first_seen": "2023-10-27", "last_seen": "2026-05-08", "status": "current", "notices": 5}, {"name": "A Reilly", "first_seen": "2023-07-24", "last_seen": "2026-05-10", "status": "current", "notices": 13}, {"name": "J Mouchacca", "first_seen": "2023-07-24", "last_seen": "2023-07-24", "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": "2026-11-01", "form": "Progress Report", "title": "Drilling Delivers Multiple Superb Intercepts at Orient East", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156892-3A705610"}, {"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "ILT September 2026 Quarterly Activities Report & Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155001-3A705297"}, {"date": "2026-10-28", "form": "Notice Of Meeting", "title": "2026 AGM - Letter to Shareholders & Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154599-3A705231"}, {"date": "2026-10-28", "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/2924-03154597-3A705230"}, {"date": "2026-10-20", "form": "Progress Report", "title": "Orient Bulk Sample Ore Sorting Update", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151033-3A704589"}], "performance": {"ticker": "ILT", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2023-06-30", "close": 0.23, "volume": 320716.0}, {"date": "2023-07-03", "close": 0.22, "volume": 104403.0}, {"date": "2023-07-04", "close": 0.23, "volume": 181605.0}, {"date": "2023-07-05", "close": 0.205, "volume": 320000.0}, {"date": "2023-07-06", "close": 0.205, "volume": 125000.0}, {"date": "2023-07-07", "close": 0.205, "volume": 171000.0}, {"date": "2023-07-10", "close": 0.21, "volume": 58341.0}, {"date": "2023-07-11", "close": 0.21, "volume": 45659.0}, {"date": "2023-07-12", "close": 0.21, "volume": 26988.0}, {"date": "2023-07-13", "close": 0.23, "volume": 133692.0}, {"date": "2023-07-14", "close": 0.23, "volume": 7315.0}, {"date": "2023-07-18", "close": 0.24, "volume": 38043.0}, {"date": "2023-07-19", "close": 0.25, "volume": 49497.0}, {"date": "2023-07-20", "close": 0.245, "volume": 188766.0}, {"date": "2023-07-21", "close": 0.24, "volume": 8336.0}, {"date": "2023-07-24", "close": 0.22, "volume": 269847.0}, {"date": "2023-07-25", "close": 0.21, "volume": 193110.0}, {"date": "2023-07-26", "close": 0.24, "volume": 63961.0}, {"date": "2023-07-27", "close": 0.22, "volume": 30472.0}, {"date": "2023-07-28", "close": 0.245, "volume": 74264.0}, {"date": "2023-07-31", "close": 0.245, "volume": 28334.0}, {"date": "2023-08-01", "close": 0.265, "volume": 98726.0}, {"date": "2023-08-02", "close": 0.265, "volume": 20018.0}, {"date": "2023-08-03", "close": 0.25, "volume": 3500.0}, {"date": "2023-08-07", "close": 0.24, "volume": 14000.0}, {"date": "2023-08-09", "close": 0.205, "volume": 164982.0}, {"date": "2023-08-14", "close": 0.21, "volume": 83980.0}, {"date": "2023-08-15", "close": 0.19, "volume": 269873.0}, {"date": "2023-08-16", "close": 0.21, "volume": 95000.0}, {"date": "2023-08-17", "close": 0.21, "volume": 12850.0}, {"date": "2023-08-18", "close": 0.2, "volume": 19302.0}, {"date": "2023-08-24", "close": 0.21, "volume": 12500.0}, {"date": "2023-08-25", "close": 0.215, "volume": 23255.0}, {"date": "2023-08-29", "close": 0.195, "volume": 60000.0}, {"date": "2023-09-01", "close": 0.19, "volume": 65000.0}, {"date": "2023-09-04", "close": 0.19, "volume": 2000.0}, {"date": "2023-09-05", "close": 0.19, "volume": 57777.0}, {"date": "2023-09-06", "close": 0.195, "volume": 10000.0}, {"date": "2023-09-08", "close": 0.2, "volume": 60256.0}, {"date": "2023-09-19", "close": 0.19, "volume": 1.0}, {"date": "2023-09-22", "close": 0.18, "volume": 110826.0}, {"date": "2023-09-25", "close": 0.185, "volume": 20166.0}, {"date": "2023-09-26", "close": 0.175, "volume": 224687.0}, {"date": "2023-09-27", "close": 0.17, "volume": 10000.0}, {"date": "2023-09-29", "close": 0.18, "volume": 1200.0}, {"date": "2023-10-02", "close": 0.18, "volume": 19898.0}, {"date": "2023-10-04", "close": 0.175, "volume": 100000.0}, {"date": "2023-10-06", "close": 0.16, "volume": 5405.0}, {"date": "2023-10-09", "close": 0.16, "volume": 10000.0}, {"date": "2023-10-10", "close": 0.165, "volume": 30000.0}, {"date": "2023-10-12", "close": 0.16, "volume": 3137.0}, {"date": "2023-10-13", "close": 0.15, "volume": 370394.0}, {"date": "2023-10-16", "close": 0.15, "volume": 10000.0}, {"date": "2023-10-24", "close": 0.15, "volume": 1222489.0}, {"date": "2023-10-25", "close": 0.13, "volume": 92200.0}, {"date": "2023-10-26", "close": 0.13, "volume": 29586.0}, {"date": "2023-10-27", "close": 0.13, "volume": 288567.0}, {"date": "2023-10-30", "close": 0.15, "volume": 613.0}, {"date": "2023-10-31", "close": 0.15, "volume": 1272.0}, {"date": "2023-11-02", "close": 0.15, "volume": 17.0}, {"date": "2023-11-06", "close": 0.15, "volume": 1500.0}, {"date": "2023-11-08", "close": 0.135, "volume": 7443.0}, {"date": "2023-11-09", "close": 0.135, "volume": 92000.0}, {"date": "2023-11-10", "close": 0.135, "volume": 21725.0}, {"date": "2023-11-13", "close": 0.135, "volume": 6593.0}, {"date": "2023-11-14", "close": 0.145, "volume": 25000.0}, {"date": "2023-11-15", "close": 0.14, "volume": 152197.0}, {"date": "2023-11-16", "close": 0.155, "volume": 200983.0}, {"date": "2023-11-17", "close": 0.155, "volume": 16773.0}, {"date": "2023-11-20", "close": 0.175, "volume": 70716.0}, {"date": "2023-11-21", "close": 0.18, "volume": 10000.0}, {"date": "2023-11-22", "close": 0.18, "volume": 13000.0}, {"date": "2023-11-23", "close": 0.17, "volume": 19517.0}, {"date": "2023-11-27", "close": 0.145, "volume": 20000.0}, {"date": "2023-11-28", "close": 0.145, "volume": 10000.0}, {"date": "2023-11-30", "close": 0.145, "volume": 10000.0}, {"date": "2023-12-01", "close": 0.145, "volume": 47970.0}, {"date": "2023-12-06", "close": 0.14, "volume": 14702.0}, {"date": "2023-12-07", "close": 0.135, "volume": 125000.0}, {"date": "2023-12-11", "close": 0.14, "volume": 162158.0}, {"date": "2023-12-12", "close": 0.14, "volume": 50000.0}, {"date": "2023-12-15", "close": 0.14, "volume": 16428.0}, {"date": "2023-12-27", "close": 0.14, "volume": 71.0}, {"date": "2023-12-29", "close": 0.16, "volume": 647273.0}, {"date": "2024-01-02", "close": 0.16, "volume": 168968.0}, {"date": "2024-01-03", "close": 0.16, "volume": 42400.0}, {"date": "2024-01-04", "close": 0.165, "volume": 100000.0}, {"date": "2024-01-08", "close": 0.175, "volume": 38000.0}, {"date": "2024-01-09", "close": 0.17, "volume": 22147.0}, {"date": "2024-01-10", "close": 0.16, "volume": 199887.0}, {"date": "2024-01-11", "close": 0.17, "volume": 3000.0}, {"date": "2024-01-12", "close": 0.175, "volume": 8888.0}, {"date": "2024-01-15", "close": 0.18, "volume": 55444.0}, {"date": "2024-01-16", "close": 0.19, "volume": 501371.0}, {"date": "2024-01-17", "close": 0.19, "volume": 45002.0}, {"date": "2024-01-19", "close": 0.19, "volume": 54976.0}, {"date": "2024-01-23", "close": 0.18, "volume": 51550.0}, {"date": "2024-01-25", "close": 0.175, "volume": 22826.0}, {"date": "2024-01-29", "close": 0.18, "volume": 507033.0}, {"date": "2024-01-30", "close": 0.185, "volume": 165603.0}, {"date": "2024-01-31", "close": 0.18, "volume": 215872.0}, {"date": "2024-02-01", "close": 0.18, "volume": 174990.0}, {"date": "2024-02-02", "close": 0.17, "volume": 33063.0}, {"date": "2024-02-05", "close": 0.18, "volume": 188367.0}, {"date": "2024-02-06", "close": 0.165, "volume": 7710.0}, {"date": "2024-02-07", "close": 0.18, "volume": 10780.0}, {"date": "2024-02-09", "close": 0.195, "volume": 44761.0}, {"date": "2024-02-13", "close": 0.19, "volume": 449327.0}, {"date": "2024-02-15", "close": 0.16, "volume": 14403.0}, {"date": "2024-02-16", "close": 0.185, "volume": 30402.0}, {"date": "2024-02-19", "close": 0.18, "volume": 138492.0}, {"date": "2024-02-20", "close": 0.18, "volume": 79356.0}, {"date": "2024-02-21", "close": 0.17, "volume": 106495.0}, {"date": "2024-02-22", "close": 0.155, "volume": 78670.0}, {"date": "2024-02-23", "close": 0.155, "volume": 39830.0}, {"date": "2024-02-26", "close": 0.145, "volume": 187958.0}, {"date": "2024-02-28", "close": 0.155, "volume": 869.0}, {"date": "2024-02-29", "close": 0.15, "volume": 39209.0}, {"date": "2024-03-01", "close": 0.15, "volume": 5000.0}, {"date": "2024-03-04", "close": 0.14, "volume": 100000.0}, {"date": "2024-03-05", "close": 0.14, "volume": 100000.0}, {"date": "2024-03-08", "close": 0.13, "volume": 292595.0}, {"date": "2024-03-11", "close": 0.14, "volume": 30000.0}, {"date": "2024-03-12", "close": 0.16, "volume": 11293.0}, {"date": "2024-03-13", "close": 0.16, "volume": 74843.0}, {"date": "2024-03-14", "close": 0.15, "volume": 40000.0}, {"date": "2024-03-15", "close": 0.155, "volume": 70732.0}, {"date": "2024-03-19", "close": 0.14, "volume": 6600.0}, {"date": "2024-03-20", "close": 0.13, "volume": 50000.0}, {"date": "2024-03-21", "close": 0.145, "volume": 1717.0}, {"date": "2024-03-22", "close": 0.145, "volume": 3793.0}, {"date": "2024-03-26", "close": 0.155, "volume": 14800.0}, {"date": "2024-03-27", "close": 0.15, "volume": 34193.0}, {"date": "2024-03-28", "close": 0.15, "volume": 4500.0}, {"date": "2024-04-05", "close": 0.15, "volume": 104053.0}, {"date": "2024-04-08", "close": 0.18, "volume": 138100.0}, {"date": "2024-04-10", "close": 0.17, "volume": 10000.0}, {"date": "2024-04-12", "close": 0.155, "volume": 50111.0}, {"date": "2024-04-16", "close": 0.155, "volume": 125341.0}, {"date": "2024-04-18", "close": 0.15, "volume": 3500.0}, {"date": "2024-04-19", "close": 0.165, "volume": 17.0}, {"date": "2024-04-23", "close": 0.175, "volume": 17647.0}, {"date": "2024-04-26", "close": 0.175, "volume": 39798.0}, {"date": "2024-04-29", "close": 0.165, "volume": 193112.0}, {"date": "2024-04-30", "close": 0.195, "volume": 61052.0}, {"date": "2024-05-01", "close": 0.19, "volume": 228575.0}, {"date": "2024-05-02", "close": 0.19, "volume": 117739.0}, {"date": "2024-05-03", "close": 0.19, "volume": 59758.0}, {"date": "2024-05-06", "close": 0.2, "volume": 9800.0}, {"date": "2024-05-07", "close": 0.2, "volume": 500.0}, {"date": "2024-05-08", "close": 0.19, "volume": 146376.0}, {"date": "2024-05-09", "close": 0.17, "volume": 151307.0}, {"date": "2024-05-10", "close": 0.195, "volume": 5404.0}, {"date": "2024-05-13", "close": 0.19, "volume": 159189.0}, {"date": "2024-05-14", "close": 0.195, "volume": 231755.0}, {"date": "2024-05-15", "close": 0.195, "volume": 31816.0}, {"date": "2024-05-16", "close": 0.34, "volume": 1027334.0}, {"date": "2024-05-17", "close": 0.32, "volume": 975784.0}, {"date": "2024-05-20", "close": 0.33, "volume": 516034.0}, {"date": "2024-05-21", "close": 0.36, "volume": 521659.0}, {"date": "2024-05-22", "close": 0.35, "volume": 363713.0}, {"date": "2024-05-23", "close": 0.34, "volume": 152964.0}, {"date": "2024-05-24", "close": 0.3, "volume": 252620.0}, {"date": "2024-05-27", "close": 0.3, "volume": 131315.0}, {"date": "2024-05-28", "close": 0.31, "volume": 64692.0}, {"date": "2024-05-29", "close": 0.305, "volume": 125000.0}, {"date": "2024-05-30", "close": 0.32, "volume": 106690.0}, {"date": "2024-05-31", "close": 0.335, "volume": 67612.0}, {"date": "2024-06-03", "close": 0.32, "volume": 22653.0}, {"date": "2024-06-04", "close": 0.31, "volume": 13362.0}, {"date": "2024-06-05", "close": 0.3, "volume": 75179.0}, {"date": "2024-06-06", "close": 0.28, "volume": 176788.0}, {"date": "2024-06-07", "close": 0.3, "volume": 138412.0}, {"date": "2024-06-11", "close": 0.29, "volume": 58728.0}, {"date": "2024-06-12", "close": 0.29, "volume": 80220.0}, {"date": "2024-06-13", "close": 0.3, "volume": 16742.0}, {"date": "2024-06-17", "close": 0.28, "volume": 223756.0}, {"date": "2024-06-19", "close": 0.33, "volume": 81177.0}, {"date": "2024-06-20", "close": 0.28, "volume": 177819.0}, {"date": "2024-06-21", "close": 0.27, "volume": 200432.0}, {"date": "2024-06-24", "close": 0.285, "volume": 22176.0}, {"date": "2024-06-25", "close": 0.3, "volume": 132976.0}, {"date": "2024-06-26", "close": 0.31, "volume": 191079.0}, {"date": "2024-06-27", "close": 0.31, "volume": 30000.0}, {"date": "2024-06-28", "close": 0.29, "volume": 47092.0}, {"date": "2024-07-02", "close": 0.275, "volume": 106998.0}, {"date": "2024-07-03", "close": 0.255, "volume": 127524.0}, {"date": "2024-07-04", "close": 0.245, "volume": 444622.0}, {"date": "2024-07-05", "close": 0.24, "volume": 103973.0}, {"date": "2024-07-08", "close": 0.225, "volume": 280736.0}, {"date": "2024-07-09", "close": 0.215, "volume": 95656.0}, {"date": "2024-07-10", "close": 0.23, "volume": 71030.0}, {"date": "2024-07-11", "close": 0.24, "volume": 200837.0}, {"date": "2024-07-12", "close": 0.26, "volume": 131833.0}, {"date": "2024-07-15", "close": 0.24, "volume": 53077.0}, {"date": "2024-07-16", "close": 0.22, "volume": 81583.0}, {"date": "2024-07-18", "close": 0.23, "volume": 25855.0}, {"date": "2024-07-19", "close": 0.22, "volume": 110223.0}, {"date": "2024-07-22", "close": 0.22, "volume": 74791.0}, {"date": "2024-07-23", "close": 0.21, "volume": 86270.0}, {"date": "2024-07-24", "close": 0.21, "volume": 63770.0}, {"date": "2024-07-25", "close": 0.2, "volume": 76007.0}, {"date": "2024-07-26", "close": 0.205, "volume": 18812.0}, {"date": "2024-07-29", "close": 0.215, "volume": 27404.0}, {"date": "2024-07-30", "close": 0.21, "volume": 358232.0}, {"date": "2024-07-31", "close": 0.21, "volume": 248.0}, {"date": "2024-08-01", "close": 0.21, "volume": 2400.0}, {"date": "2024-08-02", "close": 0.2, "volume": 1500.0}, {"date": "2024-08-05", "close": 0.19, "volume": 20019.0}, {"date": "2024-08-06", "close": 0.195, "volume": 98033.0}, {"date": "2024-08-07", "close": 0.18, "volume": 87261.0}, {"date": "2024-08-08", "close": 0.19, "volume": 14349.0}, {"date": "2024-08-09", "close": 0.185, "volume": 37000.0}, {"date": "2024-08-12", "close": 0.18, "volume": 5500.0}, {"date": "2024-08-13", "close": 0.185, "volume": 5054.0}, {"date": "2024-08-14", "close": 0.18, "volume": 157760.0}, {"date": "2024-08-15", "close": 0.17, "volume": 418848.0}, {"date": "2024-08-16", "close": 0.17, "volume": 21658.0}, {"date": "2024-08-19", "close": 0.18, "volume": 421904.0}, {"date": "2024-08-20", "close": 0.17, "volume": 32981.0}, {"date": "2024-08-21", "close": 0.18, "volume": 227800.0}, {"date": "2024-08-22", "close": 0.17, "volume": 59353.0}, {"date": "2024-08-23", "close": 0.225, "volume": 934481.0}, {"date": "2024-08-26", "close": 0.24, "volume": 2895153.0}, {"date": "2024-08-27", "close": 0.295, "volume": 2352569.0}, {"date": "2024-08-28", "close": 0.255, "volume": 1245166.0}, {"date": "2024-08-29", "close": 0.22, "volume": 1800632.0}, {"date": "2024-08-30", "close": 0.23, "volume": 549507.0}, {"date": "2024-09-02", "close": 0.22, "volume": 273676.0}, {"date": "2024-09-03", "close": 0.2, "volume": 432807.0}, {"date": "2024-09-04", "close": 0.2, "volume": 163682.0}, {"date": "2024-09-05", "close": 0.2, "volume": 452289.0}, {"date": "2024-09-06", "close": 0.19, "volume": 124146.0}, {"date": "2024-09-09", "close": 0.2, "volume": 189577.0}, {"date": "2024-09-10", "close": 0.185, "volume": 151124.0}, {"date": "2024-09-11", "close": 0.21, "volume": 211930.0}, {"date": "2024-09-12", "close": 0.21, "volume": 31730.0}, {"date": "2024-09-13", "close": 0.215, "volume": 48862.0}, {"date": "2024-09-16", "close": 0.23, "volume": 1275098.0}, {"date": "2024-09-19", "close": 0.255, "volume": 370158.0}, {"date": "2024-09-20", "close": 0.24, "volume": 378517.0}, {"date": "2024-09-23", "close": 0.245, "volume": 21830.0}, {"date": "2024-09-24", "close": 0.24, "volume": 119798.0}, {"date": "2024-09-25", "close": 0.24, "volume": 348540.0}, {"date": "2024-09-26", "close": 0.23, "volume": 107777.0}, {"date": "2024-09-27", "close": 0.23, "volume": 276143.0}, {"date": "2024-09-30", "close": 0.23, "volume": 212612.0}, {"date": "2024-10-01", "close": 0.25, "volume": 743044.0}, {"date": "2024-10-02", "close": 0.25, "volume": 63441.0}, {"date": "2024-10-03", "close": 0.24, "volume": 102409.0}, {"date": "2024-10-04", "close": 0.24, "volume": 91036.0}, {"date": "2024-10-07", "close": 0.23, "volume": 153376.0}, {"date": "2024-10-08", "close": 0.235, "volume": 92222.0}, {"date": "2024-10-09", "close": 0.235, "volume": 15545.0}, {"date": "2024-10-10", "close": 0.235, "volume": 219082.0}, {"date": "2024-10-11", "close": 0.235, "volume": 21614.0}, {"date": "2024-10-14", "close": 0.245, "volume": 216159.0}, {"date": "2024-10-15", "close": 0.245, "volume": 144527.0}, {"date": "2024-10-16", "close": 0.24, "volume": 199972.0}, {"date": "2024-10-17", "close": 0.24, "volume": 31700.0}, {"date": "2024-10-18", "close": 0.24, "volume": 171065.0}, {"date": "2024-10-21", "close": 0.24, "volume": 289231.0}, {"date": "2024-10-22", "close": 0.245, "volume": 349460.0}, {"date": "2024-10-23", "close": 0.245, "volume": 391281.0}, {"date": "2024-10-24", "close": 0.24, "volume": 234034.0}, {"date": "2024-10-25", "close": 0.23, "volume": 85250.0}, {"date": "2024-10-28", "close": 0.24, "volume": 40206.0}, {"date": "2024-10-29", "close": 0.23, "volume": 202688.0}, {"date": "2024-10-30", "close": 0.23, "volume": 188818.0}, {"date": "2024-10-31", "close": 0.23, "volume": 4000.0}, {"date": "2024-11-01", "close": 0.215, "volume": 205704.0}, {"date": "2024-11-04", "close": 0.215, "volume": 109358.0}, {"date": "2024-11-05", "close": 0.225, "volume": 4166.0}, {"date": "2024-11-06", "close": 0.18, "volume": 357507.0}, {"date": "2024-11-07", "close": 0.17, "volume": 251820.0}, {"date": "2024-11-08", "close": 0.17, "volume": 209000.0}, {"date": "2024-11-11", "close": 0.165, "volume": 37675.0}, {"date": "2024-11-12", "close": 0.17, "volume": 52670.0}, {"date": "2024-11-13", "close": 0.17, "volume": 60350.0}, {"date": "2024-11-14", "close": 0.155, "volume": 225519.0}, {"date": "2024-11-15", "close": 0.145, "volume": 251451.0}, {"date": "2024-11-18", "close": 0.175, "volume": 214247.0}, {"date": "2024-11-19", "close": 0.16, "volume": 35364.0}, {"date": "2024-11-20", "close": 0.16, "volume": 35935.0}, {"date": "2024-11-21", "close": 0.17, "volume": 5475.0}, {"date": "2024-11-25", "close": 0.16, "volume": 97952.0}, {"date": "2024-11-26", "close": 0.16, "volume": 3338.0}, {"date": "2024-11-27", "close": 0.155, "volume": 7000.0}, {"date": "2024-11-28", "close": 0.155, "volume": 2230.0}, {"date": "2024-11-29", "close": 0.15, "volume": 193765.0}, {"date": "2024-12-02", "close": 0.145, "volume": 25062.0}, {"date": "2024-12-03", "close": 0.15, "volume": 13233.0}, {"date": "2024-12-04", "close": 0.14, "volume": 78858.0}, {"date": "2024-12-05", "close": 0.15, "volume": 77184.0}, {"date": "2024-12-06", "close": 0.15, "volume": 73264.0}, {"date": "2024-12-09", "close": 0.155, "volume": 124954.0}, {"date": "2024-12-10", "close": 0.15, "volume": 72811.0}, {"date": "2024-12-11", "close": 0.17, "volume": 266176.0}, {"date": "2024-12-12", "close": 0.175, "volume": 158055.0}, {"date": "2024-12-13", "close": 0.16, "volume": 184611.0}, {"date": "2024-12-16", "close": 0.2, "volume": 1432961.0}, {"date": "2024-12-17", "close": 0.185, "volume": 252992.0}, {"date": "2024-12-18", "close": 0.185, "volume": 35000.0}, {"date": "2024-12-19", "close": 0.18, "volume": 96066.0}, {"date": "2024-12-20", "close": 0.2, "volume": 419792.0}, {"date": "2024-12-27", "close": 0.2, "volume": 11000.0}, {"date": "2024-12-30", "close": 0.195, "volume": 32820.0}, {"date": "2024-12-31", "close": 0.205, "volume": 34125.0}, {"date": "2025-01-02", "close": 0.195, "volume": 90562.0}, {"date": "2025-01-03", "close": 0.195, "volume": 28799.0}, {"date": "2025-01-06", "close": 0.2, "volume": 27500.0}, {"date": "2025-01-07", "close": 0.2, "volume": 32624.0}, {"date": "2025-01-08", "close": 0.165, "volume": 178473.0}, {"date": "2025-01-09", "close": 0.18, "volume": 7169.0}, {"date": "2025-01-10", "close": 0.185, "volume": 27842.0}, {"date": "2025-01-13", "close": 0.185, "volume": 8500.0}, {"date": "2025-01-14", "close": 0.195, "volume": 154353.0}, {"date": "2025-01-15", "close": 0.21, "volume": 128676.0}, {"date": "2025-01-16", "close": 0.2, "volume": 68246.0}, {"date": "2025-01-17", "close": 0.2, "volume": 93443.0}, {"date": "2025-01-20", "close": 0.21, "volume": 544623.0}, {"date": "2025-01-21", "close": 0.215, "volume": 145179.0}, {"date": "2025-01-22", "close": 0.215, "volume": 98310.0}, {"date": "2025-01-23", "close": 0.215, "volume": 690485.0}, {"date": "2025-01-24", "close": 0.22, "volume": 240422.0}, {"date": "2025-01-28", "close": 0.2, "volume": 232729.0}, {"date": "2025-01-29", "close": 0.21, "volume": 38452.0}, {"date": "2025-01-30", "close": 0.21, "volume": 67255.0}, {"date": "2025-01-31", "close": 0.205, "volume": 46519.0}, {"date": "2025-02-03", "close": 0.21, "volume": 120000.0}, {"date": "2025-02-04", "close": 0.21, "volume": 78837.0}, {"date": "2025-02-05", "close": 0.215, "volume": 103316.0}, {"date": "2025-02-06", "close": 0.215, "volume": 154893.0}, {"date": "2025-02-07", "close": 0.22, "volume": 91643.0}, {"date": "2025-02-10", "close": 0.21, "volume": 88969.0}, {"date": "2025-02-11", "close": 0.205, "volume": 140057.0}, {"date": "2025-02-12", "close": 0.22, "volume": 197710.0}, {"date": "2025-02-13", "close": 0.22, "volume": 44008.0}, {"date": "2025-02-14", "close": 0.235, "volume": 234966.0}, {"date": "2025-02-17", "close": 0.23, "volume": 46179.0}, {"date": "2025-02-18", "close": 0.225, "volume": 94445.0}, {"date": "2025-02-19", "close": 0.23, "volume": 34379.0}, {"date": "2025-02-20", "close": 0.23, "volume": 96867.0}, {"date": "2025-02-21", "close": 0.23, "volume": 27504.0}, {"date": "2025-02-24", "close": 0.24, "volume": 455073.0}, {"date": "2025-02-25", "close": 0.235, "volume": 80734.0}, {"date": "2025-02-26", "close": 0.235, "volume": 264915.0}, {"date": "2025-02-27", "close": 0.25, "volume": 817327.0}, {"date": "2025-02-28", "close": 0.24, "volume": 424218.0}, {"date": "2025-03-03", "close": 0.225, "volume": 189945.0}, {"date": "2025-03-04", "close": 0.23, "volume": 66500.0}, {"date": "2025-03-05", "close": 0.22, "volume": 30734.0}, {"date": "2025-03-06", "close": 0.225, "volume": 900.0}, {"date": "2025-03-07", "close": 0.23, "volume": 14240.0}, {"date": "2025-03-11", "close": 0.22, "volume": 124500.0}, {"date": "2025-03-12", "close": 0.22, "volume": 16740.0}, {"date": "2025-03-14", "close": 0.24, "volume": 32500.0}, {"date": "2025-03-17", "close": 0.235, "volume": 116134.0}, {"date": "2025-03-18", "close": 0.235, "volume": 11252.0}, {"date": "2025-03-19", "close": 0.235, "volume": 111251.0}, {"date": "2025-03-20", "close": 0.24, "volume": 14189.0}, {"date": "2025-03-21", "close": 0.225, "volume": 5000.0}, {"date": "2025-03-24", "close": 0.22, "volume": 113457.0}, {"date": "2025-03-25", "close": 0.21, "volume": 67244.0}, {"date": "2025-03-26", "close": 0.24, "volume": 201487.0}, {"date": "2025-03-27", "close": 0.225, "volume": 75825.0}, {"date": "2025-03-28", "close": 0.22, "volume": 230701.0}, {"date": "2025-03-31", "close": 0.235, "volume": 121815.0}, {"date": "2025-04-01", "close": 0.235, "volume": 15880.0}, {"date": "2025-04-03", "close": 0.215, "volume": 56543.0}, {"date": "2025-04-04", "close": 0.22, "volume": 1500.0}, {"date": "2025-04-07", "close": 0.195, "volume": 76024.0}, {"date": "2025-04-08", "close": 0.2, "volume": 14572.0}, {"date": "2025-04-09", "close": 0.225, "volume": 81395.0}, {"date": "2025-04-10", "close": 0.215, "volume": 83023.0}, {"date": "2025-04-11", "close": 0.22, "volume": 17523.0}, {"date": "2025-04-14", "close": 0.22, "volume": 10053.0}, {"date": "2025-04-15", "close": 0.215, "volume": 42815.0}, {"date": "2025-04-16", "close": 0.21, "volume": 50839.0}, {"date": "2025-04-17", "close": 0.23, "volume": 55991.0}, {"date": "2025-04-22", "close": 0.2325, "volume": 70258.0}, {"date": "2025-04-23", "close": 0.235, "volume": 10397.0}, {"date": "2025-04-24", "close": 0.25, "volume": 427116.0}, {"date": "2025-04-28", "close": 0.275, "volume": 506518.0}, {"date": "2025-04-29", "close": 0.27, "volume": 416221.0}, {"date": "2025-04-30", "close": 0.27, "volume": 256073.0}, {"date": "2025-05-01", "close": 0.265, "volume": 73753.0}, {"date": "2025-05-02", "close": 0.2625, "volume": 6882.0}, {"date": "2025-05-05", "close": 0.27, "volume": 146601.0}, {"date": "2025-05-06", "close": 0.26, "volume": 96514.0}, {"date": "2025-05-07", "close": 0.26, "volume": 55448.0}, {"date": "2025-05-08", "close": 0.255, "volume": 64045.0}, {"date": "2025-05-09", "close": 0.25, "volume": 76771.0}, {"date": "2025-05-13", "close": 0.24, "volume": 224963.0}, {"date": "2025-05-14", "close": 0.25, "volume": 61610.0}, {"date": "2025-05-15", "close": 0.24, "volume": 88551.0}, {"date": "2025-05-16", "close": 0.24, "volume": 180742.0}, {"date": "2025-05-21", "close": 0.225, "volume": 424758.0}, {"date": "2025-05-22", "close": 0.225, "volume": 89027.0}, {"date": "2025-05-23", "close": 0.225, "volume": 20110.0}, {"date": "2025-05-26", "close": 0.225, "volume": 132402.0}, {"date": "2025-05-27", "close": 0.225, "volume": 3237.0}, {"date": "2025-05-28", "close": 0.22, "volume": 116811.0}, {"date": "2025-05-29", "close": 0.225, "volume": 161024.0}, {"date": "2025-05-30", "close": 0.22, "volume": 72014.0}, {"date": "2025-06-02", "close": 0.215, "volume": 99358.0}, {"date": "2025-06-03", "close": 0.22, "volume": 144803.0}, {"date": "2025-06-04", "close": 0.21, "volume": 145625.0}, {"date": "2025-06-05", "close": 0.215, "volume": 30000.0}, {"date": "2025-06-06", "close": 0.225, "volume": 38895.0}, {"date": "2025-06-10", "close": 0.225, "volume": 308811.0}, {"date": "2025-06-11", "close": 0.225, "volume": 40126.0}, {"date": "2025-06-12", "close": 0.22, "volume": 263407.0}, {"date": "2025-06-13", "close": 0.235, "volume": 86735.0}, {"date": "2025-06-16", "close": 0.215, "volume": 363425.0}, {"date": "2025-06-17", "close": 0.215, "volume": 14824.0}, {"date": "2025-06-18", "close": 0.235, "volume": 511925.0}, {"date": "2025-06-19", "close": 0.245, "volume": 171108.0}, {"date": "2025-06-20", "close": 0.225, "volume": 174319.0}, {"date": "2025-06-23", "close": 0.22, "volume": 15037.0}, {"date": "2025-06-24", "close": 0.22, "volume": 57255.0}, {"date": "2025-06-25", "close": 0.215, "volume": 179570.0}, {"date": "2025-06-26", "close": 0.225, "volume": 58030.0}, {"date": "2025-06-27", "close": 0.235, "volume": 204816.0}, {"date": "2025-06-30", "close": 0.235, "volume": 14845.0}, {"date": "2025-07-01", "close": 0.235, "volume": 24274.0}, {"date": "2025-07-02", "close": 0.23, "volume": 8917.0}, {"date": "2025-07-03", "close": 0.235, "volume": 143747.0}, {"date": "2025-07-04", "close": 0.22, "volume": 80259.0}, {"date": "2025-07-07", "close": 0.215, "volume": 214223.0}, {"date": "2025-07-08", "close": 0.195, "volume": 240982.0}, {"date": "2025-07-09", "close": 0.18, "volume": 317819.0}, {"date": "2025-07-10", "close": 0.185, "volume": 50811.0}, {"date": "2025-07-11", "close": 0.185, "volume": 15607.0}, {"date": "2025-07-14", "close": 0.2, "volume": 224101.0}, {"date": "2025-07-15", "close": 0.19, "volume": 398742.0}, {"date": "2025-07-16", "close": 0.195, "volume": 207113.0}, {"date": "2025-07-17", "close": 0.19, "volume": 34080.0}, {"date": "2025-07-18", "close": 0.195, "volume": 73533.0}, {"date": "2025-07-21", "close": 0.205, "volume": 965587.0}, {"date": "2025-07-22", "close": 0.215, "volume": 170230.0}, {"date": "2025-07-23", "close": 0.21, "volume": 160702.0}, {"date": "2025-07-24", "close": 0.23, "volume": 452873.0}, {"date": "2025-07-25", "close": 0.23, "volume": 237706.0}, {"date": "2025-07-28", "close": 0.22, "volume": 135765.0}, {"date": "2025-07-29", "close": 0.21, "volume": 246766.0}, {"date": "2025-07-30", "close": 0.2, "volume": 257551.0}, {"date": "2025-07-31", "close": 0.19, "volume": 207342.0}, {"date": "2025-08-01", "close": 0.2, "volume": 314726.0}, {"date": "2025-08-04", "close": 0.19, "volume": 107809.0}, {"date": "2025-08-05", "close": 0.2, "volume": 19709.0}, {"date": "2025-08-06", "close": 0.195, "volume": 52110.0}, {"date": "2025-08-07", "close": 0.185, "volume": 25632.0}, {"date": "2025-08-08", "close": 0.195, "volume": 298859.0}, {"date": "2025-08-11", "close": 0.205, "volume": 234699.0}, {"date": "2025-08-12", "close": 0.21, "volume": 154511.0}, {"date": "2025-08-13", "close": 0.2, "volume": 176165.0}, {"date": "2025-08-14", "close": 0.22, "volume": 153602.0}, {"date": "2025-08-15", "close": 0.205, "volume": 31651.0}, {"date": "2025-08-18", "close": 0.205, "volume": 39155.0}, {"date": "2025-08-19", "close": 0.195, "volume": 64515.0}, {"date": "2025-08-20", "close": 0.2, "volume": 37063.0}, {"date": "2025-08-21", "close": 0.195, "volume": 30000.0}, {"date": "2025-08-22", "close": 0.205, "volume": 131682.0}, {"date": "2025-08-25", "close": 0.22, "volume": 173242.0}, {"date": "2025-08-26", "close": 0.21, "volume": 106809.0}, {"date": "2025-08-27", "close": 0.21, "volume": 17863.0}, {"date": "2025-08-28", "close": 0.215, "volume": 30743.0}, {"date": "2025-08-29", "close": 0.215, "volume": 140587.0}, {"date": "2025-09-01", "close": 0.275, "volume": 2364272.0}, {"date": "2025-09-02", "close": 0.28, "volume": 742850.0}, {"date": "2025-09-03", "close": 0.27, "volume": 627355.0}, {"date": "2025-09-04", "close": 0.265, "volume": 187489.0}, {"date": "2025-09-05", "close": 0.27, "volume": 113577.0}, {"date": "2025-09-08", "close": 0.285, "volume": 363860.0}, {"date": "2025-09-09", "close": 0.28, "volume": 94620.0}, {"date": "2025-09-10", "close": 0.285, "volume": 75935.0}, {"date": "2025-09-11", "close": 0.27, "volume": 445807.0}, {"date": "2025-09-12", "close": 0.285, "volume": 323478.0}, {"date": "2025-09-15", "close": 0.29, "volume": 414806.0}, {"date": "2025-09-16", "close": 0.31, "volume": 561972.0}, {"date": "2025-09-17", "close": 0.32, "volume": 446424.0}, {"date": "2025-09-18", "close": 0.315, "volume": 337656.0}, {"date": "2025-09-19", "close": 0.305, "volume": 47259.0}, {"date": "2025-09-22", "close": 0.335, "volume": 163992.0}, {"date": "2025-09-23", "close": 0.415, "volume": 835478.0}, {"date": "2025-09-24", "close": 0.435, "volume": 512913.0}, {"date": "2025-09-25", "close": 0.43, "volume": 261123.0}, {"date": "2025-09-26", "close": 0.445, "volume": 157516.0}, {"date": "2025-09-29", "close": 0.45, "volume": 199383.0}, {"date": "2025-09-30", "close": 0.5, "volume": 354576.0}, {"date": "2025-10-01", "close": 0.495, "volume": 139509.0}, {"date": "2025-10-02", "close": 0.49, "volume": 133181.0}, {"date": "2025-10-03", "close": 0.49, "volume": 241507.0}, {"date": "2025-10-06", "close": 0.475, "volume": 63463.0}, {"date": "2025-10-07", "close": 0.475, "volume": 119676.0}, {"date": "2025-10-08", "close": 0.485, "volume": 63753.0}, {"date": "2025-10-09", "close": 0.475, "volume": 398492.0}, {"date": "2025-10-10", "close": 0.455, "volume": 161708.0}, {"date": "2025-10-13", "close": 0.455, "volume": 276493.0}, {"date": "2025-10-14", "close": 0.55, "volume": 681074.0}, {"date": "2025-10-15", "close": 0.61, "volume": 1074003.0}, {"date": "2025-10-16", "close": 0.64, "volume": 597735.0}, {"date": "2025-10-17", "close": 0.61, "volume": 298008.0}, {"date": "2025-10-20", "close": 0.585, "volume": 135867.0}, {"date": "2025-10-21", "close": 0.56, "volume": 190691.0}, {"date": "2025-10-22", "close": 0.505, "volume": 411536.0}, {"date": "2025-10-23", "close": 0.565, "volume": 116336.0}, {"date": "2025-10-24", "close": 0.54, "volume": 89344.0}, {"date": "2025-10-27", "close": 0.52, "volume": 105176.0}, {"date": "2025-10-28", "close": 0.485, "volume": 100212.0}, {"date": "2025-10-29", "close": 0.505, "volume": 46311.0}, {"date": "2025-10-30", "close": 0.49, "volume": 226219.0}, {"date": "2025-10-31", "close": 0.465, "volume": 221851.0}, {"date": "2025-11-03", "close": 0.38, "volume": 497329.0}, {"date": "2025-11-04", "close": 0.395, "volume": 507184.0}, {"date": "2025-11-05", "close": 0.38, "volume": 401025.0}, {"date": "2025-11-06", "close": 0.415, "volume": 109604.0}, {"date": "2025-11-07", "close": 0.39, "volume": 104818.0}, {"date": "2025-11-10", "close": 0.43, "volume": 80006.0}, {"date": "2025-11-11", "close": 0.44, "volume": 236143.0}, {"date": "2025-11-12", "close": 0.435, "volume": 90034.0}, {"date": "2025-11-13", "close": 0.45, "volume": 313435.0}, {"date": "2025-11-14", "close": 0.445, "volume": 325988.0}, {"date": "2025-11-17", "close": 0.425, "volume": 18717.0}, {"date": "2025-11-18", "close": 0.41, "volume": 140806.0}, {"date": "2025-11-19", "close": 0.455, "volume": 162573.0}, {"date": "2025-11-20", "close": 0.425, "volume": 159375.0}, {"date": "2025-11-21", "close": 0.415, "volume": 170594.0}, {"date": "2025-11-24", "close": 0.395, "volume": 124857.0}, {"date": "2025-11-25", "close": 0.405, "volume": 264065.0}, {"date": "2025-11-26", "close": 0.4, "volume": 59327.0}, {"date": "2025-11-27", "close": 0.395, "volume": 349384.0}, {"date": "2025-11-28", "close": 0.445, "volume": 257589.0}, {"date": "2025-12-01", "close": 0.49, "volume": 392080.0}, {"date": "2025-12-02", "close": 0.46, "volume": 242152.0}, {"date": "2025-12-03", "close": 0.48, "volume": 147387.0}, {"date": "2025-12-04", "close": 0.465, "volume": 67980.0}, {"date": "2025-12-05", "close": 0.46, "volume": 114053.0}, {"date": "2025-12-08", "close": 0.445, "volume": 45313.0}, {"date": "2025-12-09", "close": 0.43, "volume": 86260.0}, {"date": "2025-12-10", "close": 0.455, "volume": 41197.0}, {"date": "2025-12-11", "close": 0.47, "volume": 346618.0}, {"date": "2025-12-12", "close": 0.5, "volume": 214392.0}, {"date": "2025-12-15", "close": 0.445, "volume": 543496.0}, {"date": "2025-12-16", "close": 0.47, "volume": 58764.0}, {"date": "2025-12-17", "close": 0.485, "volume": 61181.0}, {"date": "2025-12-18", "close": 0.465, "volume": 39632.0}, {"date": "2025-12-19", "close": 0.465, "volume": 162976.0}, {"date": "2025-12-22", "close": 0.515, "volume": 193121.0}, {"date": "2025-12-23", "close": 0.54, "volume": 273339.0}, {"date": "2025-12-24", "close": 0.57, "volume": 350269.0}, {"date": "2025-12-29", "close": 0.65, "volume": 595886.0}, {"date": "2025-12-30", "close": 0.58, "volume": 330145.0}, {"date": "2025-12-31", "close": 0.58, "volume": 65899.0}, {"date": "2026-01-02", "close": 0.64, "volume": 173987.0}, {"date": "2026-01-05", "close": 0.65, "volume": 217952.0}, {"date": "2026-01-06", "close": 0.65, "volume": 233252.0}, {"date": "2026-01-07", "close": 0.645, "volume": 418993.0}, {"date": "2026-01-08", "close": 0.62, "volume": 66438.0}, {"date": "2026-01-09", "close": 0.615, "volume": 282714.0}, {"date": "2026-01-12", "close": 0.64, "volume": 415549.0}, {"date": "2026-01-13", "close": 0.61, "volume": 265814.0}, {"date": "2026-01-14", "close": 0.635, "volume": 313445.0}, {"date": "2026-01-15", "close": 0.65, "volume": 234773.0}, {"date": "2026-01-16", "close": 0.61, "volume": 206984.0}, {"date": "2026-01-19", "close": 0.67, "volume": 404794.0}, {"date": "2026-01-20", "close": 0.635, "volume": 295051.0}, {"date": "2026-01-21", "close": 0.64, "volume": 369337.0}, {"date": "2026-01-22", "close": 0.65, "volume": 693011.0}, {"date": "2026-01-23", "close": 0.7, "volume": 1165624.0}, {"date": "2026-01-27", "close": 0.66, "volume": 824200.0}, {"date": "2026-01-28", "close": 0.65, "volume": 355464.0}, {"date": "2026-01-29", "close": 0.6, "volume": 530170.0}, {"date": "2026-01-30", "close": 0.545, "volume": 459637.0}, {"date": "2026-02-02", "close": 0.49, "volume": 384169.0}, {"date": "2026-02-03", "close": 0.54, "volume": 159703.0}, {"date": "2026-02-04", "close": 0.54, "volume": 239938.0}, {"date": "2026-02-05", "close": 0.48, "volume": 469653.0}, {"date": "2026-02-06", "close": 0.465, "volume": 606737.0}, {"date": "2026-02-09", "close": 0.52, "volume": 285964.0}, {"date": "2026-02-10", "close": 0.505, "volume": 138349.0}, {"date": "2026-02-11", "close": 0.535, "volume": 76674.0}, {"date": "2026-02-12", "close": 0.55, "volume": 139714.0}, {"date": "2026-02-13", "close": 0.49, "volume": 337756.0}, {"date": "2026-02-16", "close": 0.455, "volume": 275989.0}, {"date": "2026-02-17", "close": 0.45, "volume": 294381.0}, {"date": "2026-02-18", "close": 0.53, "volume": 32264.0}, {"date": "2026-02-19", "close": 0.47, "volume": 253741.0}, {"date": "2026-02-20", "close": 0.47, "volume": 59510.0}, {"date": "2026-02-23", "close": 0.515, "volume": 199244.0}, {"date": "2026-02-24", "close": 0.51, "volume": 56754.0}, {"date": "2026-02-25", "close": 0.505, "volume": 26843.0}, {"date": "2026-02-26", "close": 0.53, "volume": 159430.0}, {"date": "2026-02-27", "close": 0.54, "volume": 46928.0}, {"date": "2026-03-02", "close": 0.565, "volume": 334574.0}, {"date": "2026-03-03", "close": 0.535, "volume": 150322.0}, {"date": "2026-03-04", "close": 0.535, "volume": 133134.0}, {"date": "2026-03-05", "close": 0.54, "volume": 83420.0}, {"date": "2026-03-06", "close": 0.495, "volume": 201023.0}, {"date": "2026-03-09", "close": 0.47, "volume": 388781.0}, {"date": "2026-03-10", "close": 0.47, "volume": 92475.0}, {"date": "2026-03-11", "close": 0.485, "volume": 39358.0}, {"date": "2026-03-12", "close": 0.455, "volume": 74099.0}, {"date": "2026-03-13", "close": 0.44, "volume": 159337.0}, {"date": "2026-03-16", "close": 0.43, "volume": 345010.0}, {"date": "2026-03-17", "close": 0.425, "volume": 35364.0}, {"date": "2026-03-18", "close": 0.425, "volume": 52201.0}, {"date": "2026-03-19", "close": 0.375, "volume": 390041.0}, {"date": "2026-03-20", "close": 0.385, "volume": 93071.0}, {"date": "2026-03-23", "close": 0.34, "volume": 214142.0}, {"date": "2026-03-24", "close": 0.36, "volume": 92517.0}, {"date": "2026-03-25", "close": 0.405, "volume": 181947.0}, {"date": "2026-03-26", "close": 0.39, "volume": 26830.0}, {"date": "2026-03-27", "close": 0.375, "volume": 78308.0}, {"date": "2026-03-30", "close": 0.395, "volume": 141792.0}, {"date": "2026-03-31", "close": 0.38, "volume": 22851.0}, {"date": "2026-04-01", "close": 0.425, "volume": 63354.0}, {"date": "2026-04-02", "close": 0.405, "volume": 74088.0}, {"date": "2026-04-07", "close": 0.42, "volume": 72122.0}, {"date": "2026-04-08", "close": 0.455, "volume": 158054.0}, {"date": "2026-04-09", "close": 0.43, "volume": 17906.0}, {"date": "2026-04-10", "close": 0.445, "volume": 90781.0}, {"date": "2026-04-13", "close": 0.43, "volume": 26469.0}, {"date": "2026-04-14", "close": 0.395, "volume": 121871.0}, {"date": "2026-04-15", "close": 0.435, "volume": 103558.0}, {"date": "2026-04-16", "close": 0.44, "volume": 43669.0}, {"date": "2026-04-17", "close": 0.415, "volume": 54800.0}, {"date": "2026-04-20", "close": 0.42, "volume": 384.0}, {"date": "2026-04-21", "close": 0.405, "volume": 37871.0}, {"date": "2026-04-22", "close": 0.41, "volume": 15272.0}, {"date": "2026-04-23", "close": 0.41, "volume": 76390.0}, {"date": "2026-04-24", "close": 0.42, "volume": 11411.0}, {"date": "2026-04-27", "close": 0.405, "volume": 50990.0}, {"date": "2026-04-28", "close": 0.44, "volume": 110325.0}, {"date": "2026-04-29", "close": 0.445, "volume": 65222.0}, {"date": "2026-04-30", "close": 0.415, "volume": 22459.0}, {"date": "2026-05-01", "close": 0.415, "volume": 17212.0}, {"date": "2026-05-04", "close": 0.4, "volume": 77554.0}, {"date": "2026-05-05", "close": 0.395, "volume": 43919.0}, {"date": "2026-05-06", "close": 0.4, "volume": 45595.0}, {"date": "2026-05-07", "close": 0.4, "volume": 70783.0}, {"date": "2026-05-08", "close": 0.45, "volume": 111648.0}, {"date": "2026-05-11", "close": 0.48, "volume": 190243.0}, {"date": "2026-05-12", "close": 0.525, "volume": 240813.0}, {"date": "2026-05-13", "close": 0.57, "volume": 78523.0}, {"date": "2026-05-14", "close": 0.54, "volume": 20616.0}, {"date": "2026-05-15", "close": 0.505, "volume": 53232.0}, {"date": "2026-05-18", "close": 0.48, "volume": 75206.0}, {"date": "2026-05-19", "close": 0.47, "volume": 4100.0}, {"date": "2026-05-20", "close": 0.53, "volume": 419678.0}, {"date": "2026-05-21", "close": 0.48, "volume": 74935.0}, {"date": "2026-05-22", "close": 0.475, "volume": 14849.0}, {"date": "2026-05-25", "close": 0.46, "volume": 26962.0}, {"date": "2026-05-26", "close": 0.46, "volume": 104240.0}, {"date": "2026-05-27", "close": 0.43, "volume": 63076.0}, {"date": "2026-05-28", "close": 0.445, "volume": 45504.0}, {"date": "2026-05-29", "close": 0.42, "volume": 82986.0}, {"date": "2026-06-01", "close": 0.45, "volume": 101885.0}, {"date": "2026-06-02", "close": 0.47, "volume": 51345.0}, {"date": "2026-06-03", "close": 0.4575, "volume": 20908.0}, {"date": "2026-06-04", "close": 0.455, "volume": 18564.0}, {"date": "2026-06-05", "close": 0.45, "volume": 66020.0}, {"date": "2026-06-09", "close": 0.405, "volume": 198778.0}, {"date": "2026-06-10", "close": 0.4, "volume": 57094.0}, {"date": "2026-06-11", "close": 0.415, "volume": 127113.0}, {"date": "2026-06-12", "close": 0.45, "volume": 81939.0}, {"date": "2026-06-15", "close": 0.46, "volume": 66629.0}, {"date": "2026-06-16", "close": 0.45, "volume": 8192.0}, {"date": "2026-06-17", "close": 0.435, "volume": 66726.0}, {"date": "2026-06-18", "close": 0.44, "volume": 5761.0}, {"date": "2026-06-19", "close": 0.415, "volume": 11386.0}, {"date": "2026-06-22", "close": 0.435, "volume": 56882.0}, {"date": "2026-06-23", "close": 0.45, "volume": 65434.0}, {"date": "2026-06-24", "close": 0.435, "volume": 8832.0}, {"date": "2026-06-25", "close": 0.4, "volume": 36027.0}, {"date": "2026-06-26", "close": 0.41, "volume": 56978.0}, {"date": "2026-06-29", "close": 0.41, "volume": 3989.0}, {"date": "2026-06-30", "close": 0.395, "volume": 54091.0}, {"date": "2026-07-02", "close": 0.395, "volume": 8634.0}, {"date": "2026-07-03", "close": 0.4, "volume": 16369.0}, {"date": "2026-07-06", "close": 0.43, "volume": 105405.0}, {"date": "2026-07-07", "close": 0.39, "volume": 57004.0}, {"date": "2026-07-08", "close": 0.395, "volume": 17487.0}, {"date": "2026-07-09", "close": 0.4, "volume": 27669.0}, {"date": "2026-07-10", "close": 0.4, "volume": 1709.0}, {"date": "2026-07-14", "close": 0.385, "volume": 53552.0}, {"date": "2026-07-15", "close": 0.385, "volume": 40710.0}, {"date": "2026-07-16", "close": 0.41, "volume": 18931.0}, {"date": "2026-07-17", "close": 0.405, "volume": 82372.0}, {"date": "2026-07-20", "close": 0.41, "volume": 49284.0}, {"date": "2026-07-21", "close": 0.39, "volume": 38537.0}, {"date": "2026-07-22", "close": 0.405, "volume": 26806.0}, {"date": "2026-07-23", "close": 0.415, "volume": 47174.0}, {"date": "2026-07-24", "close": 0.41, "volume": 11743.0}, {"date": "2026-07-27", "close": 0.395, "volume": 12614.0}, {"date": "2026-07-28", "close": 0.39, "volume": 19708.0}, {"date": "2026-07-29", "close": 0.385, "volume": 23701.0}, {"date": "2026-07-30", "close": 0.375, "volume": 69777.0}, {"date": "2026-07-31", "close": 0.39, "volume": 13545.0}, {"date": "2026-08-03", "close": 0.38, "volume": 33109.0}, {"date": "2026-08-04", "close": 0.375, "volume": 4640.0}, {"date": "2026-08-05", "close": 0.4, "volume": 56515.0}, {"date": "2026-08-06", "close": 0.405, "volume": 206610.0}, {"date": "2026-08-07", "close": 0.425, "volume": 21689.0}, {"date": "2026-08-10", "close": 0.415, "volume": 51357.0}, {"date": "2026-08-11", "close": 0.445, "volume": 110629.0}, {"date": "2026-08-12", "close": 0.47, "volume": 152249.0}, {"date": "2026-08-13", "close": 0.495, "volume": 186123.0}, {"date": "2026-08-14", "close": 0.485, "volume": 6084.0}, {"date": "2026-08-17", "close": 0.48, "volume": 91245.0}, {"date": "2026-08-18", "close": 0.47, "volume": 52858.0}, {"date": "2026-08-19", "close": 0.46, "volume": 33360.0}, {"date": "2026-08-20", "close": 0.52, "volume": 99436.0}, {"date": "2026-08-21", "close": 0.535, "volume": 46299.0}, {"date": "2026-08-24", "close": 0.55, "volume": 104073.0}, {"date": "2026-08-25", "close": 0.55, "volume": 11610.0}, {"date": "2026-08-26", "close": 0.525, "volume": 15566.0}, {"date": "2026-08-27", "close": 0.52, "volume": 43691.0}, {"date": "2026-08-28", "close": 0.53, "volume": 93917.0}, {"date": "2026-08-31", "close": 0.485, "volume": 97126.0}, {"date": "2026-09-01", "close": 0.46, "volume": 8362.0}, {"date": "2026-09-02", "close": 0.45, "volume": 55613.0}, {"date": "2026-09-03", "close": 0.46, "volume": 3214.0}, {"date": "2026-09-04", "close": 0.465, "volume": 94986.0}, {"date": "2026-09-07", "close": 0.475, "volume": 47906.0}], "refreshing": true}