{"ticker": "HAR", "overview": {"name": "Haranga 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": "HAR", "has_prices": true, "as_of": "2026-09-07", "last": 0.077, "prev_close": 0.08, "change": -0.0030000000000000027, "change_pct": -0.03750000000000003, "session_volume": 218687.0, "vwap_5": 0.07950319190304392, "vwap_20": 0.0818749409985867, "vwap_60": 0.08930842345701283, "vwap_250": 0.13770188822887172, "high_52w": 0.21, "low_52w": 0.071, "avg_volume_20": 583460.6, "sessions": 400, "market_cap": {"value": 26276145.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155100", "src": "ASX", "ticker": "HAR", "cik": "", "company": "Haranga Resources Limited", "company_raw": "Haranga 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": "A whale crosses a substantial-holding line in HAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155100", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18228}, {"id": "ASX-03153004", "src": "ASX", "ticker": "HAR", "cik": "", "company": "Haranga Resources Limited", "company_raw": "Haranga Resources Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director just moved their HAR stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153004", "trade_date": "2026-10-15", "timestamp": "2026-10-15", "mins": 26868}, {"id": "ASX-03134097", "src": "ASX", "ticker": "HAR", "cik": "", "company": "Haranga Resources Limited", "company_raw": "Haranga Resources Limited.", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "A director files a director's interest notice on HAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134097", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "ASX3Y-03107527-1", "src": "ASX", "ticker": "HAR", "cik": "", "company": "Haranga Resources Limited", "company_raw": "Haranga Resources Limited", "who": "Michael Davy", "who_key": "Michael Davy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Michael Davy lodges a filing in HAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107527", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}, {"id": "ASX3Y-03107528-1", "src": "ASX", "ticker": "HAR", "cik": "", "company": "Haranga Resources Limited", "company_raw": "Haranga Resources Limited", "who": "Jeremy King", "who_key": "Jeremy King", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Jeremy King lodges a filing in HAR", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03107528", "trade_date": "2026-06-30", "timestamp": "2026-06-30", "mins": 180948}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Bruce Alexander McCracken", "notice_type": "3Y", "direct_shares": 4515100.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148945-6A1349457", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Davy", "notice_type": "3Y", "direct_shares": 4468703.0, "indirect_shares": 450000.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Indirect Davy Corp Pty Ltd <Davy Investment A/C> Davy Corp Pty Ltd <The Davy Investment A", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107527-6A1332361", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Jeremy King", "notice_type": "3Y", "direct_shares": 2211500.0, "indirect_shares": 1117500.0, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. N/A", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107528-6A1332362", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Bruce Alexander McCracken", "notice_type": "3Y", "direct_shares": 1475100.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Bruce Alexander McCracken & Megan Ann McCracken <McCracken Family A/C> (beneficiary)", "pct": null, "notice_date": "2026-07-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03107529-6A1332363", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B McCracken", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J King", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Davy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "P Batten", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-17", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.52, "notice_date": "2026-10-20", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151041-6A1350382", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-03", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-29", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-10", "source_url": "https://www.marketindex.com.au/asx/har", "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": "2026-05-18", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-13", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-10", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-08", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-04", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-01", "source_url": "https://www.marketindex.com.au/asx/har", "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": "2025-07-31", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-24", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-19", "source_url": "https://www.marketindex.com.au/asx/har", "needs_ocr": 0}], "directors": [{"name": "P Batten", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "status": "current", "notices": 1}, {"name": "M Davy", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "status": "current", "notices": 1}, {"name": "J King", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "status": "current", "notices": 1}, {"name": "B McCracken", "first_seen": "2025-07-17", "last_seen": "2025-07-17", "status": "current", "notices": 1}, {"name": "Michael Davy", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Jeremy King", "first_seen": "2026-07-03", "last_seen": "2026-07-03", "status": "current", "notices": 1}, {"name": "Bruce Alexander McCracken", "first_seen": "2026-07-03", "last_seen": "2026-10-15", "status": "current", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-29", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156016-6A1352769"}, {"date": "2026-10-20", "form": "Security Holder Details", "title": "Becoming a substantial holder", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151041-6A1350382"}, {"date": "2026-10-15", "form": "Progress Report", "title": "First Hole of Phase 2 Drilling Delivers High-Grade Gold", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149016-6A1349512"}, {"date": "2026-10-15", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148945-6A1349457"}, {"date": "2026-09-21", "form": "Progress Report", "title": "Phase 2 Underground Drilling at Lincoln Commenced", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03137883-6A1344825"}], "performance": {"ticker": "HAR", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-01-27", "close": 0.26, "volume": 2347255.0}, {"date": "2022-01-28", "close": 0.25, "volume": 549957.0}, {"date": "2022-01-31", "close": 0.26, "volume": 922500.0}, {"date": "2022-02-01", "close": 0.255, "volume": 190940.0}, {"date": "2022-02-02", "close": 0.235, "volume": 543241.0}, {"date": "2022-02-03", "close": 0.235, "volume": 166865.0}, {"date": "2022-02-04", "close": 0.235, "volume": 182490.0}, {"date": "2022-02-07", "close": 0.23, "volume": 252911.0}, {"date": "2022-02-08", "close": 0.23, "volume": 206248.0}, {"date": "2022-02-09", "close": 0.215, "volume": 154162.0}, {"date": "2022-02-10", "close": 0.24, "volume": 268150.0}, {"date": "2022-02-11", "close": 0.245, "volume": 382123.0}, {"date": "2022-02-14", "close": 0.245, "volume": 13477.0}, {"date": "2022-02-15", "close": 0.24, "volume": 98805.0}, {"date": "2022-02-16", "close": 0.235, "volume": 38018.0}, {"date": "2022-02-17", "close": 0.225, "volume": 101276.0}, {"date": "2022-02-18", "close": 0.23, "volume": 2006.0}, {"date": "2022-02-21", "close": 0.215, "volume": 79009.0}, {"date": "2022-02-22", "close": 0.22, "volume": 336656.0}, {"date": "2022-02-24", "close": 0.195, "volume": 115788.0}, {"date": "2022-02-25", "close": 0.21, "volume": 64250.0}, {"date": "2022-02-28", "close": 0.195, "volume": 90107.0}, {"date": "2022-03-01", "close": 0.205, "volume": 265439.0}, {"date": "2022-03-02", "close": 0.2, "volume": 121950.0}, {"date": "2022-03-03", "close": 0.2, "volume": 18516.0}, {"date": "2022-03-04", "close": 0.21, "volume": 283074.0}, {"date": "2022-03-07", "close": 0.2, "volume": 38919.0}, {"date": "2022-03-08", "close": 0.205, "volume": 45601.0}, {"date": "2022-03-09", "close": 0.2, "volume": 26020.0}, {"date": "2022-03-10", "close": 0.21, "volume": 73302.0}, {"date": "2022-03-11", "close": 0.21, "volume": 145735.0}, {"date": "2022-03-14", "close": 0.25, "volume": 428232.0}, {"date": "2022-03-15", "close": 0.215, "volume": 405978.0}, {"date": "2022-03-16", "close": 0.225, "volume": 33955.0}, {"date": "2022-03-17", "close": 0.215, "volume": 7611.0}, {"date": "2022-03-18", "close": 0.26, "volume": 237216.0}, {"date": "2022-03-21", "close": 0.26, "volume": 49072.0}, {"date": "2022-03-22", "close": 0.26, "volume": 88233.0}, {"date": "2022-03-23", "close": 0.265, "volume": 21880.0}, {"date": "2022-03-24", "close": 0.235, "volume": 188871.0}, {"date": "2022-03-25", "close": 0.23, "volume": 96383.0}, {"date": "2022-03-28", "close": 0.24, "volume": 71737.0}, {"date": "2022-03-29", "close": 0.235, "volume": 26929.0}, {"date": "2022-03-30", "close": 0.225, "volume": 56998.0}, {"date": "2022-03-31", "close": 0.21, "volume": 164763.0}, {"date": "2022-04-01", "close": 0.23, "volume": 190000.0}, {"date": "2022-04-04", "close": 0.225, "volume": 155075.0}, {"date": "2022-04-05", "close": 0.225, "volume": 60000.0}, {"date": "2022-04-06", "close": 0.23, "volume": 52500.0}, {"date": "2022-04-07", "close": 0.225, "volume": 132102.0}, {"date": "2022-04-08", "close": 0.235, "volume": 240469.0}, {"date": "2022-04-11", "close": 0.24, "volume": 109000.0}, {"date": "2022-04-12", "close": 0.21, "volume": 254679.0}, {"date": "2022-04-13", "close": 0.235, "volume": 651935.0}, {"date": "2022-04-14", "close": 0.25, "volume": 250479.0}, {"date": "2022-04-19", "close": 0.27, "volume": 252760.0}, {"date": "2022-04-20", "close": 0.265, "volume": 130215.0}, {"date": "2022-04-21", "close": 0.245, "volume": 68042.0}, {"date": "2022-04-22", "close": 0.255, "volume": 11567.0}, {"date": "2022-04-26", "close": 0.225, "volume": 303022.0}, {"date": "2022-04-27", "close": 0.22, "volume": 257951.0}, {"date": "2022-04-28", "close": 0.22, "volume": 47618.0}, {"date": "2022-04-29", "close": 0.22, "volume": 125722.0}, {"date": "2022-05-02", "close": 0.21, "volume": 198442.0}, {"date": "2022-05-03", "close": 0.2, "volume": 407058.0}, {"date": "2022-05-04", "close": 0.19, "volume": 144825.0}, {"date": "2022-05-05", "close": 0.19, "volume": 15079.0}, {"date": "2022-05-06", "close": 0.2, "volume": 20000.0}, {"date": "2022-05-09", "close": 0.17, "volume": 74081.0}, {"date": "2022-05-10", "close": 0.17, "volume": 15791.0}, {"date": "2022-05-11", "close": 0.16, "volume": 39364.0}, {"date": "2022-05-12", "close": 0.17, "volume": 1370.0}, {"date": "2022-05-13", "close": 0.175, "volume": 60264.0}, {"date": "2022-05-16", "close": 0.165, "volume": 28264.0}, {"date": "2022-05-18", "close": 0.17, "volume": 10250.0}, {"date": "2022-05-19", "close": 0.16, "volume": 55129.0}, {"date": "2022-05-23", "close": 0.165, "volume": 10000.0}, {"date": "2022-05-24", "close": 0.16, "volume": 200000.0}, {"date": "2022-05-25", "close": 0.16, "volume": 380.0}, {"date": "2022-05-26", "close": 0.16, "volume": 50002.0}, {"date": "2022-05-27", "close": 0.16, "volume": 50000.0}, {"date": "2022-05-30", "close": 0.15, "volume": 1532.0}, {"date": "2022-06-01", "close": 0.16, "volume": 6800.0}, {"date": "2022-06-06", "close": 0.165, "volume": 5500.0}, {"date": "2022-06-07", "close": 0.165, "volume": 44500.0}, {"date": "2022-06-08", "close": 0.17, "volume": 33225.0}, {"date": "2022-06-09", "close": 0.16, "volume": 4000.0}, {"date": "2022-06-14", "close": 0.135, "volume": 65718.0}, {"date": "2022-06-15", "close": 0.1525, "volume": 63636.0}, {"date": "2022-06-16", "close": 0.17, "volume": 241056.0}, {"date": "2022-06-17", "close": 0.175, "volume": 40000.0}, {"date": "2022-06-20", "close": 0.185, "volume": 207955.0}, {"date": "2022-06-21", "close": 0.18, "volume": 10443.0}, {"date": "2022-06-22", "close": 0.18, "volume": 10000.0}, {"date": "2022-06-27", "close": 0.175, "volume": 60000.0}, {"date": "2022-06-28", "close": 0.15, "volume": 7547.0}, {"date": "2022-06-29", "close": 0.165, "volume": 67838.0}, {"date": "2022-06-30", "close": 0.15, "volume": 35400.0}, {"date": "2022-07-01", "close": 0.15, "volume": 32720.0}, {"date": "2022-07-06", "close": 0.15, "volume": 10000.0}, {"date": "2022-07-11", "close": 0.14, "volume": 91485.0}, {"date": "2022-07-12", "close": 0.155, "volume": 14000.0}, {"date": "2022-07-15", "close": 0.155, "volume": 5334.0}, {"date": "2022-07-18", "close": 0.16, "volume": 20000.0}, {"date": "2022-07-29", "close": 0.17, "volume": 33250.0}, {"date": "2022-08-03", "close": 0.145, "volume": 5210.0}, {"date": "2022-08-05", "close": 0.15, "volume": 20000.0}, {"date": "2022-08-08", "close": 0.17, "volume": 638688.0}, {"date": "2022-08-09", "close": 0.19, "volume": 134785.0}, {"date": "2022-08-10", "close": 0.18, "volume": 30411.0}, {"date": "2022-08-11", "close": 0.18, "volume": 53999.0}, {"date": "2022-08-12", "close": 0.175, "volume": 8750.0}, {"date": "2022-08-16", "close": 0.165, "volume": 73211.0}, {"date": "2022-08-17", "close": 0.16, "volume": 89102.0}, {"date": "2022-08-22", "close": 0.15, "volume": 353.0}, {"date": "2022-08-23", "close": 0.16, "volume": 5680.0}, {"date": "2022-08-24", "close": 0.15, "volume": 5000.0}, {"date": "2022-08-26", "close": 0.175, "volume": 14585.0}, {"date": "2022-08-29", "close": 0.175, "volume": 55571.0}, {"date": "2022-08-30", "close": 0.175, "volume": 24890.0}, {"date": "2022-08-31", "close": 0.175, "volume": 110.0}, {"date": "2022-09-05", "close": 0.205, "volume": 541900.0}, {"date": "2022-09-06", "close": 0.2, "volume": 69770.0}, {"date": "2022-09-07", "close": 0.21, "volume": 31977.0}, {"date": "2022-09-08", "close": 0.195, "volume": 3581.0}, {"date": "2022-09-09", "close": 0.21, "volume": 126649.0}, {"date": "2022-09-12", "close": 0.2, "volume": 47404.0}, {"date": "2022-09-14", "close": 0.18, "volume": 96400.0}, {"date": "2022-09-16", "close": 0.195, "volume": 104125.0}, {"date": "2022-09-19", "close": 0.19, "volume": 50000.0}, {"date": "2022-09-20", "close": 0.185, "volume": 147888.0}, {"date": "2022-09-21", "close": 0.185, "volume": 47978.0}, {"date": "2022-09-23", "close": 0.195, "volume": 11118.0}, {"date": "2022-09-30", "close": 0.175, "volume": 65649.0}, {"date": "2022-10-03", "close": 0.165, "volume": 19000.0}, {"date": "2022-10-06", "close": 0.16, "volume": 2926.0}, {"date": "2022-10-07", "close": 0.16, "volume": 40000.0}, {"date": "2022-10-10", "close": 0.16, "volume": 3500.0}, {"date": "2022-10-13", "close": 0.16, "volume": 37172.0}, {"date": "2022-10-18", "close": 0.155, "volume": 3099.0}, {"date": "2022-10-25", "close": 0.155, "volume": 12500.0}, {"date": "2022-11-01", "close": 0.16, "volume": 14157.0}, {"date": "2022-11-02", "close": 0.14, "volume": 116000.0}, {"date": "2022-11-03", "close": 0.145, "volume": 30000.0}, {"date": "2022-11-04", "close": 0.14, "volume": 20000.0}, {"date": "2022-11-07", "close": 0.145, "volume": 40000.0}, {"date": "2022-11-08", "close": 0.145, "volume": 30000.0}, {"date": "2022-11-09", "close": 0.145, "volume": 6600.0}, {"date": "2022-11-10", "close": 0.145, "volume": 64353.0}, {"date": "2022-11-11", "close": 0.16, "volume": 43343.0}, {"date": "2022-11-14", "close": 0.15, "volume": 65067.0}, {"date": "2022-11-16", "close": 0.16, "volume": 100000.0}, {"date": "2022-11-17", "close": 0.15, "volume": 30000.0}, {"date": "2022-11-18", "close": 0.15, "volume": 123106.0}, {"date": "2022-11-21", "close": 0.15, "volume": 86290.0}, {"date": "2022-11-22", "close": 0.145, "volume": 2148.0}, {"date": "2022-11-23", "close": 0.17, "volume": 3057.0}, {"date": "2022-11-24", "close": 0.145, "volume": 140806.0}, {"date": "2022-11-25", "close": 0.14, "volume": 24347.0}, {"date": "2022-11-29", "close": 0.15, "volume": 170000.0}, {"date": "2022-11-30", "close": 0.15, "volume": 42500.0}, {"date": "2022-12-01", "close": 0.145, "volume": 80000.0}, {"date": "2022-12-05", "close": 0.14, "volume": 13500.0}, {"date": "2022-12-06", "close": 0.14, "volume": 25000.0}, {"date": "2022-12-07", "close": 0.14, "volume": 10848.0}, {"date": "2022-12-12", "close": 0.15, "volume": 3152.0}, {"date": "2022-12-13", "close": 0.13, "volume": 13000.0}, {"date": "2022-12-15", "close": 0.105, "volume": 23762.0}, {"date": "2022-12-16", "close": 0.12, "volume": 65013.0}, {"date": "2022-12-19", "close": 0.12, "volume": 35263.0}, {"date": "2022-12-20", "close": 0.1, "volume": 20000.0}, {"date": "2022-12-21", "close": 0.105, "volume": 5264.0}, {"date": "2022-12-28", "close": 0.12, "volume": 42047.0}, {"date": "2023-01-04", "close": 0.11, "volume": 2019.0}, {"date": "2023-01-06", "close": 0.115, "volume": 38974.0}, {"date": "2023-01-10", "close": 0.115, "volume": 50000.0}, {"date": "2023-01-12", "close": 0.11, "volume": 11622.0}, {"date": "2023-01-13", "close": 0.12, "volume": 13487.0}, {"date": "2023-01-20", "close": 0.13, "volume": 10000.0}, {"date": "2023-01-25", "close": 0.14, "volume": 7479.0}, {"date": "2023-01-27", "close": 0.14, "volume": 6900.0}, {"date": "2023-01-30", "close": 0.13, "volume": 14997.0}, {"date": "2023-02-01", "close": 0.15, "volume": 183348.0}, {"date": "2023-02-02", "close": 0.165, "volume": 242608.0}, {"date": "2023-02-03", "close": 0.18, "volume": 125000.0}, {"date": "2023-02-06", "close": 0.2, "volume": 70921.0}, {"date": "2023-02-07", "close": 0.19, "volume": 141271.0}, {"date": "2023-02-08", "close": 0.19, "volume": 35000.0}, {"date": "2023-02-09", "close": 0.175, "volume": 35978.0}, {"date": "2023-02-10", "close": 0.18, "volume": 7395.0}, {"date": "2023-02-13", "close": 0.165, "volume": 64997.0}, {"date": "2023-02-14", "close": 0.19, "volume": 1046.0}, {"date": "2023-02-15", "close": 0.2, "volume": 119788.0}, {"date": "2023-02-16", "close": 0.2025, "volume": 91533.0}, {"date": "2023-02-17", "close": 0.2, "volume": 558.0}, {"date": "2023-02-21", "close": 0.2, "volume": 130214.0}, {"date": "2023-02-22", "close": 0.195, "volume": 3330.0}, {"date": "2023-02-23", "close": 0.215, "volume": 26627.0}, {"date": "2023-02-28", "close": 0.18, "volume": 205968.0}, {"date": "2023-03-01", "close": 0.195, "volume": 213414.0}, {"date": "2023-03-06", "close": 0.19, "volume": 100000.0}, {"date": "2023-03-08", "close": 0.16, "volume": 50714.0}, {"date": "2023-03-09", "close": 0.165, "volume": 113.0}, {"date": "2023-03-13", "close": 0.15, "volume": 113424.0}, {"date": "2023-03-17", "close": 0.14, "volume": 1145.0}, {"date": "2023-03-21", "close": 0.14, "volume": 29646.0}, {"date": "2023-03-31", "close": 0.14, "volume": 8852.0}, {"date": "2023-04-12", "close": 0.14, "volume": 6000.0}, {"date": "2023-04-14", "close": 0.14, "volume": 3003.0}, {"date": "2023-04-19", "close": 0.125, "volume": 8852.0}, {"date": "2023-04-20", "close": 0.11, "volume": 47497.0}, {"date": "2023-04-24", "close": 0.115, "volume": 801.0}, {"date": "2023-05-05", "close": 0.12, "volume": 14000.0}, {"date": "2023-05-19", "close": 0.1, "volume": 19618.0}, {"date": "2023-05-22", "close": 0.099, "volume": 375999.0}, {"date": "2023-05-29", "close": 0.105, "volume": 10958.0}, {"date": "2023-06-02", "close": 0.11, "volume": 5.0}, {"date": "2023-06-06", "close": 0.1, "volume": 40594.0}, {"date": "2023-06-08", "close": 0.1, "volume": 15.0}, {"date": "2023-06-14", "close": 0.11, "volume": 4476.0}, {"date": "2023-06-15", "close": 0.11, "volume": 10000.0}, {"date": "2023-06-20", "close": 0.13, "volume": 200112.0}, {"date": "2023-06-22", "close": 0.125, "volume": 7814.0}, {"date": "2023-06-29", "close": 0.125, "volume": 4093.0}, {"date": "2023-06-30", "close": 0.12, "volume": 975.0}, {"date": "2023-07-03", "close": 0.13, "volume": 34460.0}, {"date": "2023-07-04", "close": 0.13, "volume": 30000.0}, {"date": "2023-07-06", "close": 0.13, "volume": 540.0}, {"date": "2023-07-07", "close": 0.13, "volume": 19899.0}, {"date": "2023-07-10", "close": 0.13, "volume": 5.0}, {"date": "2023-07-21", "close": 0.14, "volume": 47500.0}, {"date": "2023-07-24", "close": 0.135, "volume": 65000.0}, {"date": "2023-07-26", "close": 0.14, "volume": 9911.0}, {"date": "2023-07-28", "close": 0.12, "volume": 60588.0}, {"date": "2023-08-03", "close": 0.115, "volume": 26500.0}, {"date": "2023-08-04", "close": 0.115, "volume": 3846.0}, {"date": "2023-08-08", "close": 0.12, "volume": 34500.0}, {"date": "2023-08-11", "close": 0.115, "volume": 7.0}, {"date": "2023-08-15", "close": 0.13, "volume": 32357.0}, {"date": "2023-09-05", "close": 0.135, "volume": 14500.0}, {"date": "2023-09-12", "close": 0.135, "volume": 6015.0}, {"date": "2023-09-15", "close": 0.15, "volume": 34638.0}, {"date": "2023-09-18", "close": 0.17, "volume": 1294.0}, {"date": "2023-09-22", "close": 0.15, "volume": 27467.0}, {"date": "2023-09-27", "close": 0.23, "volume": 6750104.0}, {"date": "2023-09-28", "close": 0.22, "volume": 918326.0}, {"date": "2023-09-29", "close": 0.24, "volume": 859174.0}, {"date": "2023-10-02", "close": 0.21, "volume": 652624.0}, {"date": "2023-10-03", "close": 0.195, "volume": 414583.0}, {"date": "2023-10-04", "close": 0.185, "volume": 671389.0}, {"date": "2023-10-05", "close": 0.175, "volume": 177072.0}, {"date": "2023-10-06", "close": 0.17, "volume": 846195.0}, {"date": "2023-10-09", "close": 0.16, "volume": 634578.0}, {"date": "2023-10-10", "close": 0.15, "volume": 731257.0}, {"date": "2023-10-11", "close": 0.155, "volume": 314941.0}, {"date": "2023-10-12", "close": 0.16, "volume": 52478.0}, {"date": "2023-10-13", "close": 0.16, "volume": 6002.0}, {"date": "2023-10-16", "close": 0.15, "volume": 34242.0}, {"date": "2023-10-17", "close": 0.14, "volume": 128124.0}, {"date": "2023-10-18", "close": 0.14, "volume": 60572.0}, {"date": "2023-10-19", "close": 0.13, "volume": 174806.0}, {"date": "2023-10-20", "close": 0.125, "volume": 371341.0}, {"date": "2023-10-23", "close": 0.13, "volume": 50000.0}, {"date": "2023-10-24", "close": 0.125, "volume": 83567.0}, {"date": "2023-10-25", "close": 0.135, "volume": 138849.0}, {"date": "2023-10-26", "close": 0.16, "volume": 336890.0}, {"date": "2023-10-27", "close": 0.16, "volume": 28167.0}, {"date": "2023-10-30", "close": 0.16, "volume": 108103.0}, {"date": "2023-10-31", "close": 0.16, "volume": 178669.0}, {"date": "2023-11-01", "close": 0.1625, "volume": 110589.0}, {"date": "2023-11-02", "close": 0.165, "volume": 72130.0}, {"date": "2023-11-03", "close": 0.165, "volume": 89927.0}, {"date": "2023-11-06", "close": 0.16, "volume": 115200.0}, {"date": "2023-11-07", "close": 0.155, "volume": 9222.0}, {"date": "2023-11-08", "close": 0.15, "volume": 61528.0}, {"date": "2023-11-09", "close": 0.15, "volume": 85001.0}, {"date": "2023-11-10", "close": 0.15, "volume": 16666.0}, {"date": "2023-11-13", "close": 0.16, "volume": 891.0}, {"date": "2023-11-14", "close": 0.17, "volume": 150006.0}, {"date": "2023-11-15", "close": 0.16, "volume": 96418.0}, {"date": "2023-11-16", "close": 0.16, "volume": 71182.0}, {"date": "2023-11-17", "close": 0.17, "volume": 162564.0}, {"date": "2023-11-20", "close": 0.175, "volume": 322759.0}, {"date": "2023-11-21", "close": 0.17, "volume": 209169.0}, {"date": "2023-11-22", "close": 0.17, "volume": 60000.0}, {"date": "2023-11-23", "close": 0.17, "volume": 95085.0}, {"date": "2023-11-24", "close": 0.195, "volume": 259051.0}, {"date": "2023-11-27", "close": 0.205, "volume": 704333.0}, {"date": "2023-11-28", "close": 0.195, "volume": 148014.0}, {"date": "2023-11-29", "close": 0.2, "volume": 51737.0}, {"date": "2023-11-30", "close": 0.19, "volume": 148801.0}, {"date": "2023-12-01", "close": 0.19, "volume": 43131.0}, {"date": "2023-12-04", "close": 0.21, "volume": 43573.0}, {"date": "2023-12-05", "close": 0.2, "volume": 20000.0}, {"date": "2023-12-06", "close": 0.19, "volume": 176519.0}, {"date": "2023-12-07", "close": 0.195, "volume": 27991.0}, {"date": "2023-12-08", "close": 0.17, "volume": 675792.0}, {"date": "2023-12-11", "close": 0.17, "volume": 134199.0}, {"date": "2023-12-12", "close": 0.18, "volume": 395487.0}, {"date": "2023-12-13", "close": 0.2, "volume": 410835.0}, {"date": "2023-12-14", "close": 0.205, "volume": 308690.0}, {"date": "2023-12-15", "close": 0.2, "volume": 160178.0}, {"date": "2023-12-18", "close": 0.205, "volume": 15067.0}, {"date": "2023-12-19", "close": 0.195, "volume": 189149.0}, {"date": "2023-12-20", "close": 0.19, "volume": 309390.0}, {"date": "2023-12-21", "close": 0.18, "volume": 68647.0}, {"date": "2023-12-27", "close": 0.185, "volume": 37701.0}, {"date": "2023-12-28", "close": 0.18, "volume": 42635.0}, {"date": "2023-12-29", "close": 0.18, "volume": 14096.0}, {"date": "2024-01-02", "close": 0.175, "volume": 118901.0}, {"date": "2024-01-03", "close": 0.175, "volume": 67609.0}, {"date": "2024-01-04", "close": 0.17, "volume": 80786.0}, {"date": "2024-01-05", "close": 0.2, "volume": 174793.0}, {"date": "2024-01-08", "close": 0.2, "volume": 258898.0}, {"date": "2024-01-09", "close": 0.21, "volume": 110109.0}, {"date": "2024-01-10", "close": 0.21, "volume": 267634.0}, {"date": "2024-01-11", "close": 0.205, "volume": 158597.0}, {"date": "2024-01-12", "close": 0.215, "volume": 539544.0}, {"date": "2024-01-15", "close": 0.25, "volume": 741550.0}, {"date": "2024-01-16", "close": 0.245, "volume": 270710.0}, {"date": "2024-01-17", "close": 0.26, "volume": 2462119.0}, {"date": "2024-01-18", "close": 0.25, "volume": 454111.0}, {"date": "2024-01-19", "close": 0.255, "volume": 822294.0}, {"date": "2024-01-22", "close": 0.23, "volume": 399271.0}, {"date": "2024-01-23", "close": 0.23, "volume": 162868.0}, {"date": "2024-01-24", "close": 0.225, "volume": 12314.0}, {"date": "2024-01-25", "close": 0.225, "volume": 317241.0}, {"date": "2024-02-05", "close": 0.23, "volume": 493264.0}, {"date": "2024-02-06", "close": 0.23, "volume": 109017.0}, {"date": "2024-02-07", "close": 0.22, "volume": 172181.0}, {"date": "2024-02-08", "close": 0.22, "volume": 32500.0}, {"date": "2024-02-09", "close": 0.19, "volume": 405042.0}, {"date": "2024-02-12", "close": 0.18, "volume": 277452.0}, {"date": "2024-02-13", "close": 0.175, "volume": 309231.0}, {"date": "2024-02-14", "close": 0.17, "volume": 75355.0}, {"date": "2024-02-15", "close": 0.17, "volume": 161742.0}, {"date": "2024-02-16", "close": 0.165, "volume": 233787.0}, {"date": "2024-02-19", "close": 0.185, "volume": 137968.0}, {"date": "2024-02-20", "close": 0.17, "volume": 234165.0}, {"date": "2024-02-21", "close": 0.165, "volume": 4669.0}, {"date": "2024-02-22", "close": 0.16, "volume": 191359.0}, {"date": "2024-02-23", "close": 0.155, "volume": 143496.0}, {"date": "2024-02-26", "close": 0.16, "volume": 165549.0}, {"date": "2024-02-27", "close": 0.15, "volume": 72534.0}, {"date": "2024-02-28", "close": 0.15, "volume": 214270.0}, {"date": "2024-02-29", "close": 0.145, "volume": 82364.0}, {"date": "2024-03-01", "close": 0.145, "volume": 3479.0}, {"date": "2024-03-04", "close": 0.16, "volume": 172535.0}, {"date": "2024-03-05", "close": 0.15, "volume": 326136.0}, {"date": "2024-03-06", "close": 0.15, "volume": 53742.0}, {"date": "2024-03-07", "close": 0.15, "volume": 65557.0}, {"date": "2024-03-08", "close": 0.17, "volume": 126800.0}, {"date": "2024-03-11", "close": 0.155, "volume": 9077.0}, {"date": "2024-03-13", "close": 0.15, "volume": 230652.0}, {"date": "2024-03-14", "close": 0.13, "volume": 270011.0}, {"date": "2024-03-15", "close": 0.14, "volume": 34174.0}, {"date": "2024-03-18", "close": 0.135, "volume": 134432.0}, {"date": "2024-03-19", "close": 0.145, "volume": 92282.0}, {"date": "2024-03-20", "close": 0.13, "volume": 121776.0}, {"date": "2024-03-21", "close": 0.14, "volume": 92646.0}, {"date": "2024-03-25", "close": 0.135, "volume": 326863.0}, {"date": "2024-03-26", "close": 0.13, "volume": 192863.0}, {"date": "2024-03-27", "close": 0.125, "volume": 1035576.0}, {"date": "2024-03-28", "close": 0.115, "volume": 189758.0}, {"date": "2024-04-02", "close": 0.13, "volume": 169456.0}, {"date": "2024-04-03", "close": 0.12, "volume": 43609.0}, {"date": "2024-04-04", "close": 0.12, "volume": 771998.0}, {"date": "2024-04-05", "close": 0.12, "volume": 203648.0}, {"date": "2024-04-08", "close": 0.13, "volume": 726983.0}, {"date": "2024-04-09", "close": 0.11, "volume": 224843.0}, {"date": "2024-04-10", "close": 0.12, "volume": 236160.0}, {"date": "2024-04-11", "close": 0.11, "volume": 562828.0}, {"date": "2024-04-12", "close": 0.12, "volume": 292978.0}, {"date": "2024-04-15", "close": 0.135, "volume": 383176.0}, {"date": "2024-04-16", "close": 0.125, "volume": 31410.0}, {"date": "2024-04-17", "close": 0.13, "volume": 6200.0}, {"date": "2024-04-18", "close": 0.115, "volume": 22551.0}, {"date": "2024-04-19", "close": 0.115, "volume": 22370.0}, {"date": "2024-04-22", "close": 0.12, "volume": 77385.0}, {"date": "2024-04-24", "close": 0.11, "volume": 52976.0}, {"date": "2024-04-29", "close": 0.105, "volume": 113844.0}, {"date": "2024-04-30", "close": 0.11, "volume": 115004.0}, {"date": "2024-05-01", "close": 0.11, "volume": 50468.0}, {"date": "2024-05-02", "close": 0.1, "volume": 186364.0}, {"date": "2024-05-03", "close": 0.105, "volume": 172900.0}, {"date": "2024-05-06", "close": 0.105, "volume": 19.0}, {"date": "2024-05-07", "close": 0.105, "volume": 4780.0}, {"date": "2024-05-09", "close": 0.1, "volume": 132118.0}, {"date": "2024-05-10", "close": 0.095, "volume": 141420.0}, {"date": "2024-05-13", "close": 0.091, "volume": 81406.0}, {"date": "2024-05-14", "close": 0.093, "volume": 64449.0}, {"date": "2024-05-15", "close": 0.094, "volume": 50013.0}, {"date": "2024-05-17", "close": 0.094, "volume": 17987.0}, {"date": "2024-05-21", "close": 0.12, "volume": 533380.0}, {"date": "2024-05-22", "close": 0.12, "volume": 93242.0}, {"date": "2024-05-23", "close": 0.105, "volume": 68148.0}, {"date": "2024-05-24", "close": 0.098, "volume": 93592.0}, {"date": "2024-05-27", "close": 0.095, "volume": 127110.0}, {"date": "2024-05-28", "close": 0.097, "volume": 10000.0}, {"date": "2024-05-31", "close": 0.1, "volume": 5000.0}, {"date": "2024-06-03", "close": 0.105, "volume": 1456.0}, {"date": "2024-06-04", "close": 0.092, "volume": 379265.0}, {"date": "2024-06-05", "close": 0.092, "volume": 48099.0}, {"date": "2024-06-11", "close": 0.087, "volume": 84260.0}, {"date": "2024-06-12", "close": 0.086, "volume": 10338.0}, {"date": "2024-06-13", "close": 0.086, "volume": 44000.0}, {"date": "2024-06-14", "close": 0.087, "volume": 86895.0}, {"date": "2024-06-17", "close": 0.087, "volume": 148164.0}, {"date": "2024-06-19", "close": 0.085, "volume": 50000.0}, {"date": "2024-06-20", "close": 0.096, "volume": 678947.0}, {"date": "2024-06-21", "close": 0.09, "volume": 292470.0}, {"date": "2024-06-24", "close": 0.088, "volume": 48892.0}, {"date": "2024-06-25", "close": 0.086, "volume": 60810.0}, {"date": "2024-06-26", "close": 0.085, "volume": 164669.0}, {"date": "2024-06-27", "close": 0.085, "volume": 32330.0}, {"date": "2024-06-28", "close": 0.083, "volume": 83012.0}, {"date": "2024-07-01", "close": 0.081, "volume": 57162.0}, {"date": "2024-07-02", "close": 0.082, "volume": 82991.0}, {"date": "2024-07-03", "close": 0.079, "volume": 46370.0}, {"date": "2024-07-04", "close": 0.076, "volume": 27219.0}, {"date": "2024-07-05", "close": 0.07, "volume": 245097.0}, {"date": "2024-07-08", "close": 0.077, "volume": 12551.0}, {"date": "2024-07-09", "close": 0.071, "volume": 2500.0}, {"date": "2024-07-10", "close": 0.072, "volume": 13888.0}, {"date": "2024-07-11", "close": 0.072, "volume": 3016.0}, {"date": "2024-07-12", "close": 0.074, "volume": 79984.0}, {"date": "2024-07-15", "close": 0.077, "volume": 26651.0}, {"date": "2024-07-16", "close": 0.077, "volume": 20000.0}, {"date": "2024-07-17", "close": 0.073, "volume": 211204.0}, {"date": "2024-07-18", "close": 0.072, "volume": 9782.0}, {"date": "2024-07-19", "close": 0.072, "volume": 13000.0}, {"date": "2024-07-22", "close": 0.0725, "volume": 15208.0}, {"date": "2024-07-23", "close": 0.07, "volume": 101498.0}, {"date": "2024-07-24", "close": 0.071, "volume": 7346.0}, {"date": "2024-07-25", "close": 0.072, "volume": 20133.0}, {"date": "2024-07-29", "close": 0.072, "volume": 14.0}, {"date": "2024-07-30", "close": 0.07, "volume": 64090.0}, {"date": "2024-07-31", "close": 0.068, "volume": 415607.0}, {"date": "2024-08-01", "close": 0.069, "volume": 100000.0}, {"date": "2024-08-02", "close": 0.068, "volume": 16835.0}, {"date": "2024-08-05", "close": 0.061, "volume": 204412.0}, {"date": "2024-08-06", "close": 0.061, "volume": 235664.0}, {"date": "2024-08-07", "close": 0.061, "volume": 100000.0}, {"date": "2024-08-09", "close": 0.061, "volume": 37779.0}, {"date": "2024-08-12", "close": 0.061, "volume": 8973.0}, {"date": "2024-08-13", "close": 0.065, "volume": 24688.0}, {"date": "2024-08-16", "close": 0.054, "volume": 157451.0}, {"date": "2024-08-20", "close": 0.05, "volume": 44828.0}, {"date": "2024-08-21", "close": 0.048, "volume": 10030.0}, {"date": "2024-08-26", "close": 0.051, "volume": 13914.0}, {"date": "2024-08-27", "close": 0.05, "volume": 312209.0}, {"date": "2024-08-28", "close": 0.05, "volume": 150000.0}, {"date": "2024-08-29", "close": 0.047, "volume": 75349.0}, {"date": "2024-08-30", "close": 0.048, "volume": 317607.0}, {"date": "2024-09-02", "close": 0.048, "volume": 12532.0}, {"date": "2024-09-03", "close": 0.048, "volume": 2756.0}, {"date": "2024-09-04", "close": 0.045, "volume": 50000.0}, {"date": "2024-09-05", "close": 0.041, "volume": 1063437.0}, {"date": "2024-09-06", "close": 0.035, "volume": 329406.0}, {"date": "2024-09-09", "close": 0.035, "volume": 75000.0}, {"date": "2024-09-11", "close": 0.04, "volume": 3000.0}, {"date": "2024-09-12", "close": 0.039, "volume": 52684.0}, {"date": "2024-09-13", "close": 0.034, "volume": 446000.0}, {"date": "2024-09-16", "close": 0.04, "volume": 4996.0}, {"date": "2024-09-17", "close": 0.036, "volume": 10000.0}, {"date": "2024-09-18", "close": 0.038, "volume": 106292.0}, {"date": "2024-09-19", "close": 0.033, "volume": 311756.0}, {"date": "2024-09-20", "close": 0.033, "volume": 5440.0}, {"date": "2024-09-23", "close": 0.035, "volume": 20000.0}, {"date": "2024-09-24", "close": 0.04, "volume": 8848.0}, {"date": "2024-09-25", "close": 0.042, "volume": 3844.0}, {"date": "2024-09-26", "close": 0.042, "volume": 36865.0}, {"date": "2024-09-27", "close": 0.047, "volume": 43531.0}, {"date": "2024-09-30", "close": 0.04, "volume": 20023.0}, {"date": "2024-10-01", "close": 0.042, "volume": 55000.0}, {"date": "2024-10-02", "close": 0.043, "volume": 110118.0}, {"date": "2024-10-03", "close": 0.042, "volume": 98606.0}, {"date": "2024-10-07", "close": 0.039, "volume": 15000.0}, {"date": "2024-10-09", "close": 0.039, "volume": 5491.0}, {"date": "2024-10-14", "close": 0.044, "volume": 123302.0}, {"date": "2024-10-16", "close": 0.041, "volume": 11891.0}, {"date": "2024-10-17", "close": 0.056, "volume": 170330.0}, {"date": "2024-10-18", "close": 0.056, "volume": 37461.0}, {"date": "2024-10-21", "close": 0.05, "volume": 254812.0}, {"date": "2024-10-23", "close": 0.053, "volume": 16533.0}, {"date": "2024-10-24", "close": 0.05, "volume": 233.0}, {"date": "2024-10-25", "close": 0.049, "volume": 14810.0}, {"date": "2024-10-28", "close": 0.05, "volume": 27670.0}, {"date": "2024-10-29", "close": 0.05, "volume": 14811.0}, {"date": "2024-10-30", "close": 0.057, "volume": 95875.0}, {"date": "2024-10-31", "close": 0.055, "volume": 111347.0}, {"date": "2024-11-05", "close": 0.055, "volume": 10000.0}, {"date": "2024-11-06", "close": 0.056, "volume": 101719.0}, {"date": "2024-11-07", "close": 0.054, "volume": 10000.0}, {"date": "2024-11-08", "close": 0.056, "volume": 65590.0}, {"date": "2024-11-11", "close": 0.056, "volume": 25000.0}, {"date": "2024-11-12", "close": 0.055, "volume": 53517.0}, {"date": "2024-11-18", "close": 0.049, "volume": 25000.0}, {"date": "2024-11-19", "close": 0.046, "volume": 10000.0}, {"date": "2024-11-20", "close": 0.049, "volume": 7620.0}, {"date": "2024-11-21", "close": 0.047, "volume": 30000.0}, {"date": "2024-11-22", "close": 0.047, "volume": 172974.0}, {"date": "2024-11-25", "close": 0.047, "volume": 21.0}, {"date": "2024-11-27", "close": 0.047, "volume": 9979.0}, {"date": "2024-11-28", "close": 0.05, "volume": 106168.0}, {"date": "2024-12-02", "close": 0.05, "volume": 2000.0}, {"date": "2024-12-05", "close": 0.047, "volume": 4232.0}, {"date": "2024-12-06", "close": 0.046, "volume": 65565.0}, {"date": "2024-12-09", "close": 0.046, "volume": 23138.0}, {"date": "2024-12-10", "close": 0.045, "volume": 66122.0}, {"date": "2024-12-11", "close": 0.044, "volume": 78639.0}, {"date": "2024-12-13", "close": 0.044, "volume": 54329.0}, {"date": "2024-12-17", "close": 0.044, "volume": 185594.0}, {"date": "2024-12-18", "close": 0.044, "volume": 10030.0}, {"date": "2024-12-19", "close": 0.044, "volume": 38041.0}, {"date": "2024-12-20", "close": 0.042, "volume": 145509.0}, {"date": "2024-12-30", "close": 0.042, "volume": 24.0}, {"date": "2024-12-31", "close": 0.037, "volume": 3509.0}, {"date": "2025-01-02", "close": 0.04, "volume": 145673.0}, {"date": "2025-01-03", "close": 0.041, "volume": 53796.0}, {"date": "2025-01-06", "close": 0.041, "volume": 27723.0}, {"date": "2025-01-09", "close": 0.042, "volume": 46308.0}, {"date": "2025-01-13", "close": 0.042, "volume": 123775.0}, {"date": "2025-01-15", "close": 0.042, "volume": 8049.0}, {"date": "2025-01-16", "close": 0.041, "volume": 65000.0}, {"date": "2025-01-21", "close": 0.043, "volume": 16547.0}, {"date": "2025-01-22", "close": 0.041, "volume": 25267.0}, {"date": "2025-01-23", "close": 0.041, "volume": 14664.0}, {"date": "2025-01-24", "close": 0.044, "volume": 43611.0}, {"date": "2025-01-29", "close": 0.05, "volume": 45323.0}, {"date": "2025-01-30", "close": 0.044, "volume": 31759.0}, {"date": "2025-01-31", "close": 0.042, "volume": 61292.0}, {"date": "2025-02-03", "close": 0.042, "volume": 217161.0}, {"date": "2025-02-04", "close": 0.042, "volume": 22162.0}, {"date": "2025-02-06", "close": 0.04, "volume": 171121.0}, {"date": "2025-02-10", "close": 0.04, "volume": 25.0}, {"date": "2025-02-11", "close": 0.044, "volume": 323190.0}, {"date": "2025-02-12", "close": 0.044, "volume": 68780.0}, {"date": "2025-02-14", "close": 0.045, "volume": 237973.0}, {"date": "2025-02-17", "close": 0.045, "volume": 155000.0}, {"date": "2025-02-19", "close": 0.043, "volume": 68799.0}, {"date": "2025-02-20", "close": 0.048, "volume": 125579.0}, {"date": "2025-02-21", "close": 0.051, "volume": 663187.0}, {"date": "2025-02-24", "close": 0.05, "volume": 100000.0}, {"date": "2025-02-25", "close": 0.047, "volume": 141397.0}, {"date": "2025-02-26", "close": 0.048, "volume": 101666.0}, {"date": "2025-02-27", "close": 0.049, "volume": 74747.0}, {"date": "2025-02-28", "close": 0.048, "volume": 7000.0}, {"date": "2025-03-03", "close": 0.048, "volume": 182000.0}, {"date": "2025-03-04", "close": 0.048, "volume": 31021.0}, {"date": "2025-03-05", "close": 0.05, "volume": 59217.0}, {"date": "2025-03-06", "close": 0.0475, "volume": 11464.0}, {"date": "2025-03-07", "close": 0.05, "volume": 63536.0}, {"date": "2025-03-10", "close": 0.05, "volume": 190789.0}, {"date": "2025-03-11", "close": 0.043, "volume": 60813.0}, {"date": "2025-03-13", "close": 0.043, "volume": 69217.0}, {"date": "2025-03-18", "close": 0.045, "volume": 60000.0}, {"date": "2025-03-19", "close": 0.051, "volume": 166082.0}, {"date": "2025-03-20", "close": 0.056, "volume": 46262.0}, {"date": "2025-03-25", "close": 0.071, "volume": 14760716.0}, {"date": "2025-03-26", "close": 0.075, "volume": 4103704.0}, {"date": "2025-03-27", "close": 0.079, "volume": 1807126.0}, {"date": "2025-03-28", "close": 0.065, "volume": 2075250.0}, {"date": "2025-03-31", "close": 0.062, "volume": 1608139.0}, {"date": "2025-04-01", "close": 0.058, "volume": 837226.0}, {"date": "2025-04-02", "close": 0.053, "volume": 1011903.0}, {"date": "2025-04-03", "close": 0.052, "volume": 567847.0}, {"date": "2025-04-04", "close": 0.052, "volume": 1211109.0}, {"date": "2025-04-07", "close": 0.047, "volume": 1049636.0}, {"date": "2025-04-08", "close": 0.054, "volume": 798071.0}, {"date": "2025-04-09", "close": 0.047, "volume": 560084.0}, {"date": "2025-04-10", "close": 0.052, "volume": 459527.0}, {"date": "2025-04-11", "close": 0.05, "volume": 317095.0}, {"date": "2025-04-14", "close": 0.051, "volume": 160525.0}, {"date": "2025-04-15", "close": 0.052, "volume": 332526.0}, {"date": "2025-04-16", "close": 0.052, "volume": 220599.0}, {"date": "2025-04-17", "close": 0.051, "volume": 477221.0}, {"date": "2025-04-22", "close": 0.052, "volume": 1041378.0}, {"date": "2025-04-23", "close": 0.052, "volume": 493294.0}, {"date": "2025-04-24", "close": 0.052, "volume": 54.0}, {"date": "2025-04-28", "close": 0.05, "volume": 434179.0}, {"date": "2025-04-29", "close": 0.051, "volume": 68362.0}, {"date": "2025-04-30", "close": 0.049, "volume": 145545.0}, {"date": "2025-05-01", "close": 0.048, "volume": 324889.0}, {"date": "2025-05-02", "close": 0.05, "volume": 156730.0}, {"date": "2025-05-05", "close": 0.048, "volume": 125000.0}, {"date": "2025-05-06", "close": 0.049, "volume": 322337.0}, {"date": "2025-05-07", "close": 0.049, "volume": 100000.0}, {"date": "2025-05-08", "close": 0.05, "volume": 80000.0}, {"date": "2025-05-09", "close": 0.054, "volume": 425484.0}, {"date": "2025-05-12", "close": 0.055, "volume": 759688.0}, {"date": "2025-05-13", "close": 0.053, "volume": 446992.0}, {"date": "2025-05-14", "close": 0.05, "volume": 182560.0}, {"date": "2025-05-15", "close": 0.05, "volume": 59000.0}, {"date": "2025-05-16", "close": 0.053, "volume": 144831.0}, {"date": "2025-05-19", "close": 0.053, "volume": 605308.0}, {"date": "2025-05-20", "close": 0.053, "volume": 377.0}, {"date": "2025-05-21", "close": 0.058, "volume": 200768.0}, {"date": "2025-05-22", "close": 0.056, "volume": 224759.0}, {"date": "2025-05-23", "close": 0.057, "volume": 97999.0}, {"date": "2025-05-26", "close": 0.056, "volume": 25500.0}, {"date": "2025-05-27", "close": 0.056, "volume": 216340.0}, {"date": "2025-05-28", "close": 0.054, "volume": 449704.0}, {"date": "2025-05-29", "close": 0.054, "volume": 12000.0}, {"date": "2025-05-30", "close": 0.055, "volume": 168150.0}, {"date": "2025-06-02", "close": 0.059, "volume": 558058.0}, {"date": "2025-06-03", "close": 0.06, "volume": 1174811.0}, {"date": "2025-06-04", "close": 0.066, "volume": 2254720.0}, {"date": "2025-06-05", "close": 0.077, "volume": 1772994.0}, {"date": "2025-06-06", "close": 0.065, "volume": 1213638.0}, {"date": "2025-06-10", "close": 0.069, "volume": 638775.0}, {"date": "2025-06-11", "close": 0.066, "volume": 1133342.0}, {"date": "2025-06-12", "close": 0.068, "volume": 116062.0}, {"date": "2025-06-13", "close": 0.066, "volume": 153159.0}, {"date": "2025-06-16", "close": 0.068, "volume": 150858.0}, {"date": "2025-06-18", "close": 0.058, "volume": 2399917.0}, {"date": "2025-06-19", "close": 0.054, "volume": 3303391.0}, {"date": "2025-06-20", "close": 0.067, "volume": 5024137.0}, {"date": "2025-06-23", "close": 0.066, "volume": 895211.0}, {"date": "2025-06-24", "close": 0.068, "volume": 1327968.0}, {"date": "2025-06-25", "close": 0.075, "volume": 3953427.0}, {"date": "2025-06-26", "close": 0.082, "volume": 2982588.0}, {"date": "2025-06-27", "close": 0.083, "volume": 1461526.0}, {"date": "2025-06-30", "close": 0.081, "volume": 327551.0}, {"date": "2025-07-01", "close": 0.084, "volume": 1646107.0}, {"date": "2025-07-02", "close": 0.08, "volume": 4196305.0}, {"date": "2025-07-03", "close": 0.079, "volume": 250000.0}, {"date": "2025-07-04", "close": 0.081, "volume": 1034888.0}, {"date": "2025-07-07", "close": 0.087, "volume": 5864303.0}, {"date": "2025-07-08", "close": 0.084, "volume": 2502654.0}, {"date": "2025-07-09", "close": 0.079, "volume": 1342604.0}, {"date": "2025-07-10", "close": 0.081, "volume": 1186106.0}, {"date": "2025-07-11", "close": 0.081, "volume": 683787.0}, {"date": "2025-07-14", "close": 0.078, "volume": 1442765.0}, {"date": "2025-07-15", "close": 0.076, "volume": 648970.0}, {"date": "2025-07-16", "close": 0.078, "volume": 587930.0}, {"date": "2025-07-17", "close": 0.078, "volume": 488428.0}, {"date": "2025-07-18", "close": 0.079, "volume": 2327960.0}, {"date": "2025-07-21", "close": 0.08, "volume": 703210.0}, {"date": "2025-07-22", "close": 0.078, "volume": 478956.0}, {"date": "2025-07-23", "close": 0.083, "volume": 693650.0}, {"date": "2025-07-24", "close": 0.08, "volume": 102676.0}, {"date": "2025-07-25", "close": 0.083, "volume": 219257.0}, {"date": "2025-07-28", "close": 0.086, "volume": 2113485.0}, {"date": "2025-07-29", "close": 0.082, "volume": 1162763.0}, {"date": "2025-07-30", "close": 0.088, "volume": 3317360.0}, {"date": "2025-07-31", "close": 0.081, "volume": 1233426.0}, {"date": "2025-08-01", "close": 0.074, "volume": 1961375.0}, {"date": "2025-08-04", "close": 0.074, "volume": 1439837.0}, {"date": "2025-08-05", "close": 0.078, "volume": 30249.0}, {"date": "2025-08-06", "close": 0.079, "volume": 348640.0}, {"date": "2025-08-07", "close": 0.082, "volume": 61981.0}, {"date": "2025-08-08", "close": 0.081, "volume": 98939.0}, {"date": "2025-08-11", "close": 0.08, "volume": 998145.0}, {"date": "2025-08-12", "close": 0.083, "volume": 1110892.0}, {"date": "2025-08-13", "close": 0.08, "volume": 692358.0}, {"date": "2025-08-14", "close": 0.082, "volume": 189207.0}, {"date": "2025-08-15", "close": 0.08, "volume": 763863.0}, {"date": "2025-08-18", "close": 0.076, "volume": 786220.0}, {"date": "2025-08-19", "close": 0.076, "volume": 224495.0}, {"date": "2025-08-20", "close": 0.074, "volume": 889998.0}, {"date": "2025-08-21", "close": 0.078, "volume": 720392.0}, {"date": "2025-08-22", "close": 0.078, "volume": 2437390.0}, {"date": "2025-08-25", "close": 0.075, "volume": 1987708.0}, {"date": "2025-08-26", "close": 0.076, "volume": 613511.0}, {"date": "2025-08-27", "close": 0.078, "volume": 438844.0}, {"date": "2025-08-28", "close": 0.079, "volume": 615877.0}, {"date": "2025-08-29", "close": 0.078, "volume": 1285023.0}, {"date": "2025-09-01", "close": 0.082, "volume": 1436386.0}, {"date": "2025-09-02", "close": 0.081, "volume": 1329405.0}, {"date": "2025-09-03", "close": 0.08, "volume": 1851582.0}, {"date": "2025-09-04", "close": 0.078, "volume": 767760.0}, {"date": "2025-09-05", "close": 0.08, "volume": 292345.0}, {"date": "2025-09-08", "close": 0.086, "volume": 1530512.0}, {"date": "2025-09-09", "close": 0.086, "volume": 2432213.0}, {"date": "2025-09-10", "close": 0.105, "volume": 26199360.0}, {"date": "2025-09-11", "close": 0.098, "volume": 7540594.0}, {"date": "2025-09-12", "close": 0.11, "volume": 3941740.0}, {"date": "2025-09-15", "close": 0.11, "volume": 1597564.0}, {"date": "2025-09-16", "close": 0.11, "volume": 2580172.0}, {"date": "2025-09-17", "close": 0.1, "volume": 2054968.0}, {"date": "2025-09-18", "close": 0.095, "volume": 2769455.0}, {"date": "2025-09-19", "close": 0.105, "volume": 2191900.0}, {"date": "2025-09-22", "close": 0.105, "volume": 934243.0}, {"date": "2025-09-23", "close": 0.098, "volume": 3543258.0}, {"date": "2025-09-24", "close": 0.115, "volume": 9742640.0}, {"date": "2025-09-25", "close": 0.11, "volume": 5315442.0}, {"date": "2025-09-26", "close": 0.11, "volume": 1200187.0}, {"date": "2025-09-29", "close": 0.105, "volume": 3656450.0}, {"date": "2025-09-30", "close": 0.11, "volume": 4722461.0}, {"date": "2025-10-01", "close": 0.125, "volume": 5020399.0}, {"date": "2025-10-02", "close": 0.13, "volume": 2773349.0}, {"date": "2025-10-03", "close": 0.13, "volume": 1278064.0}, {"date": "2025-10-06", "close": 0.13, "volume": 1346573.0}, {"date": "2025-10-07", "close": 0.13, "volume": 4388393.0}, {"date": "2025-10-08", "close": 0.15, "volume": 10363587.0}, {"date": "2025-10-09", "close": 0.19, "volume": 9284957.0}, {"date": "2025-10-10", "close": 0.17, "volume": 6104816.0}, {"date": "2025-10-15", "close": 0.205, "volume": 7794167.0}, {"date": "2025-10-16", "close": 0.23, "volume": 7945337.0}, {"date": "2025-10-17", "close": 0.195, "volume": 4801342.0}, {"date": "2025-10-20", "close": 0.175, "volume": 4788923.0}, {"date": "2025-10-21", "close": 0.18, "volume": 3127562.0}, {"date": "2025-10-22", "close": 0.155, "volume": 8947352.0}, {"date": "2025-10-23", "close": 0.16, "volume": 2325077.0}, {"date": "2025-10-24", "close": 0.15, "volume": 3348211.0}, {"date": "2025-10-27", "close": 0.14, "volume": 3320053.0}, {"date": "2025-10-28", "close": 0.135, "volume": 2794233.0}, {"date": "2025-10-29", "close": 0.14, "volume": 1473983.0}, {"date": "2025-10-30", "close": 0.14, "volume": 1308977.0}, {"date": "2025-10-31", "close": 0.14, "volume": 573313.0}, {"date": "2025-11-03", "close": 0.145, "volume": 776316.0}, {"date": "2025-11-04", "close": 0.135, "volume": 426768.0}, {"date": "2025-11-05", "close": 0.125, "volume": 2622200.0}, {"date": "2025-11-06", "close": 0.135, "volume": 1807130.0}, {"date": "2025-11-07", "close": 0.135, "volume": 998884.0}, {"date": "2025-11-10", "close": 0.15, "volume": 1378974.0}, {"date": "2025-11-11", "close": 0.145, "volume": 2842928.0}, {"date": "2025-11-12", "close": 0.14, "volume": 1419490.0}, {"date": "2025-11-13", "close": 0.135, "volume": 775101.0}, {"date": "2025-11-14", "close": 0.165, "volume": 6478844.0}, {"date": "2025-11-17", "close": 0.16, "volume": 2210813.0}, {"date": "2025-11-18", "close": 0.14, "volume": 3218634.0}, {"date": "2025-11-19", "close": 0.15, "volume": 790457.0}, {"date": "2025-11-20", "close": 0.145, "volume": 881799.0}, {"date": "2025-11-21", "close": 0.15, "volume": 2734607.0}, {"date": "2025-11-24", "close": 0.14, "volume": 594219.0}, {"date": "2025-11-25", "close": 0.14, "volume": 1235793.0}, {"date": "2025-11-26", "close": 0.145, "volume": 551735.0}, {"date": "2025-11-27", "close": 0.145, "volume": 900176.0}, {"date": "2025-11-28", "close": 0.15, "volume": 3039690.0}, {"date": "2025-12-01", "close": 0.145, "volume": 1132737.0}, {"date": "2025-12-02", "close": 0.155, "volume": 913157.0}, {"date": "2025-12-03", "close": 0.14, "volume": 1410626.0}, {"date": "2025-12-04", "close": 0.14, "volume": 1032309.0}, {"date": "2025-12-05", "close": 0.145, "volume": 784465.0}, {"date": "2025-12-08", "close": 0.14, "volume": 362493.0}, {"date": "2025-12-09", "close": 0.14, "volume": 350282.0}, {"date": "2025-12-10", "close": 0.16, "volume": 2364447.0}, {"date": "2025-12-11", "close": 0.145, "volume": 1672069.0}, {"date": "2025-12-12", "close": 0.15, "volume": 1121822.0}, {"date": "2025-12-15", "close": 0.15, "volume": 371271.0}, {"date": "2025-12-16", "close": 0.15, "volume": 803804.0}, {"date": "2025-12-17", "close": 0.155, "volume": 2840615.0}, {"date": "2025-12-18", "close": 0.145, "volume": 3582053.0}, {"date": "2025-12-19", "close": 0.165, "volume": 3646894.0}, {"date": "2025-12-22", "close": 0.18, "volume": 2959560.0}, {"date": "2025-12-23", "close": 0.165, "volume": 2078720.0}, {"date": "2025-12-24", "close": 0.18, "volume": 1410542.0}, {"date": "2025-12-29", "close": 0.18, "volume": 2721458.0}, {"date": "2025-12-30", "close": 0.18, "volume": 965617.0}, {"date": "2025-12-31", "close": 0.18, "volume": 435236.0}, {"date": "2026-01-02", "close": 0.205, "volume": 4968608.0}, {"date": "2026-01-05", "close": 0.21, "volume": 2360025.0}, {"date": "2026-01-06", "close": 0.19, "volume": 1782593.0}, {"date": "2026-01-07", "close": 0.195, "volume": 1434476.0}, {"date": "2026-01-08", "close": 0.19, "volume": 1378483.0}, {"date": "2026-01-09", "close": 0.195, "volume": 1461912.0}, {"date": "2026-01-12", "close": 0.18, "volume": 5587147.0}, {"date": "2026-01-13", "close": 0.17, "volume": 2024003.0}, {"date": "2026-01-14", "close": 0.185, "volume": 2072341.0}, {"date": "2026-01-15", "close": 0.18, "volume": 2114180.0}, {"date": "2026-01-16", "close": 0.175, "volume": 1519071.0}, {"date": "2026-01-19", "close": 0.175, "volume": 1241095.0}, {"date": "2026-01-20", "close": 0.16, "volume": 3784905.0}, {"date": "2026-01-21", "close": 0.155, "volume": 982885.0}, {"date": "2026-01-22", "close": 0.155, "volume": 1118344.0}, {"date": "2026-01-23", "close": 0.17, "volume": 1506327.0}, {"date": "2026-01-27", "close": 0.16, "volume": 1966532.0}, {"date": "2026-01-28", "close": 0.15, "volume": 4598856.0}, {"date": "2026-01-29", "close": 0.145, "volume": 2106598.0}, {"date": "2026-01-30", "close": 0.15, "volume": 3846174.0}, {"date": "2026-02-02", "close": 0.13, "volume": 3256877.0}, {"date": "2026-02-03", "close": 0.13, "volume": 923552.0}, {"date": "2026-02-04", "close": 0.135, "volume": 1223201.0}, {"date": "2026-02-05", "close": 0.125, "volume": 1432058.0}, {"date": "2026-02-06", "close": 0.12, "volume": 2522755.0}, {"date": "2026-02-09", "close": 0.125, "volume": 1439339.0}, {"date": "2026-02-10", "close": 0.125, "volume": 493667.0}, {"date": "2026-02-11", "close": 0.12, "volume": 1021397.0}, {"date": "2026-02-12", "close": 0.13, "volume": 1787733.0}, {"date": "2026-02-13", "close": 0.125, "volume": 438472.0}, {"date": "2026-02-16", "close": 0.125, "volume": 374959.0}, {"date": "2026-02-17", "close": 0.135, "volume": 757904.0}, {"date": "2026-02-18", "close": 0.135, "volume": 1150607.0}, {"date": "2026-02-19", "close": 0.13, "volume": 1064914.0}, {"date": "2026-02-20", "close": 0.135, "volume": 843673.0}, {"date": "2026-02-23", "close": 0.14, "volume": 690458.0}, {"date": "2026-02-24", "close": 0.135, "volume": 896854.0}, {"date": "2026-02-25", "close": 0.14, "volume": 967718.0}, {"date": "2026-02-26", "close": 0.15, "volume": 1071014.0}, {"date": "2026-02-27", "close": 0.15, "volume": 1028797.0}, {"date": "2026-03-02", "close": 0.155, "volume": 1075269.0}, {"date": "2026-03-03", "close": 0.16, "volume": 780367.0}, {"date": "2026-03-04", "close": 0.145, "volume": 694982.0}, {"date": "2026-03-05", "close": 0.15, "volume": 614700.0}, {"date": "2026-03-06", "close": 0.155, "volume": 1676278.0}, {"date": "2026-03-09", "close": 0.135, "volume": 903837.0}, {"date": "2026-03-10", "close": 0.145, "volume": 395686.0}, {"date": "2026-03-11", "close": 0.14, "volume": 885325.0}, {"date": "2026-03-12", "close": 0.135, "volume": 275887.0}, {"date": "2026-03-13", "close": 0.125, "volume": 791838.0}, {"date": "2026-03-16", "close": 0.12, "volume": 1120327.0}, {"date": "2026-03-17", "close": 0.12, "volume": 265693.0}, {"date": "2026-03-18", "close": 0.115, "volume": 1822019.0}, {"date": "2026-03-19", "close": 0.115, "volume": 230070.0}, {"date": "2026-03-20", "close": 0.125, "volume": 312354.0}, {"date": "2026-03-24", "close": 0.115, "volume": 1518993.0}, {"date": "2026-03-25", "close": 0.115, "volume": 1436182.0}, {"date": "2026-03-26", "close": 0.115, "volume": 573351.0}, {"date": "2026-03-27", "close": 0.115, "volume": 318163.0}, {"date": "2026-03-30", "close": 0.115, "volume": 992738.0}, {"date": "2026-03-31", "close": 0.105, "volume": 2205443.0}, {"date": "2026-04-01", "close": 0.11, "volume": 1381429.0}, {"date": "2026-04-02", "close": 0.11, "volume": 951105.0}, {"date": "2026-04-07", "close": 0.1075, "volume": 318483.0}, {"date": "2026-04-08", "close": 0.115, "volume": 1704709.0}, {"date": "2026-04-09", "close": 0.11, "volume": 490579.0}, {"date": "2026-04-10", "close": 0.1125, "volume": 151314.0}, {"date": "2026-04-13", "close": 0.1075, "volume": 105528.0}, {"date": "2026-04-14", "close": 0.115, "volume": 901298.0}, {"date": "2026-04-15", "close": 0.135, "volume": 1731866.0}, {"date": "2026-04-16", "close": 0.1325, "volume": 759708.0}, {"date": "2026-04-17", "close": 0.145, "volume": 1833448.0}, {"date": "2026-04-20", "close": 0.14, "volume": 1274984.0}, {"date": "2026-04-21", "close": 0.14, "volume": 463045.0}, {"date": "2026-04-22", "close": 0.135, "volume": 1382864.0}, {"date": "2026-04-23", "close": 0.135, "volume": 239256.0}, {"date": "2026-04-24", "close": 0.13, "volume": 345234.0}, {"date": "2026-04-27", "close": 0.13, "volume": 440707.0}, {"date": "2026-04-28", "close": 0.135, "volume": 686616.0}, {"date": "2026-04-29", "close": 0.13, "volume": 721331.0}, {"date": "2026-05-04", "close": 0.135, "volume": 3681484.0}, {"date": "2026-05-05", "close": 0.14, "volume": 2624168.0}, {"date": "2026-05-06", "close": 0.145, "volume": 1609988.0}, {"date": "2026-05-07", "close": 0.1575, "volume": 2203017.0}, {"date": "2026-05-08", "close": 0.145, "volume": 1214086.0}, {"date": "2026-05-11", "close": 0.14, "volume": 733066.0}, {"date": "2026-05-12", "close": 0.14, "volume": 987972.0}, {"date": "2026-05-13", "close": 0.15, "volume": 816631.0}, {"date": "2026-05-14", "close": 0.135, "volume": 1600428.0}, {"date": "2026-05-15", "close": 0.135, "volume": 1246222.0}, {"date": "2026-05-18", "close": 0.12, "volume": 1658676.0}, {"date": "2026-05-19", "close": 0.115, "volume": 412568.0}, {"date": "2026-05-20", "close": 0.11, "volume": 1017315.0}, {"date": "2026-05-25", "close": 0.145, "volume": 7872800.0}, {"date": "2026-05-26", "close": 0.135, "volume": 2782513.0}, {"date": "2026-05-27", "close": 0.125, "volume": 1673615.0}, {"date": "2026-05-28", "close": 0.115, "volume": 1119898.0}, {"date": "2026-05-29", "close": 0.13, "volume": 681959.0}, {"date": "2026-06-01", "close": 0.125, "volume": 966830.0}, {"date": "2026-06-02", "close": 0.125, "volume": 686937.0}, {"date": "2026-06-03", "close": 0.14, "volume": 5027857.0}, {"date": "2026-06-04", "close": 0.14, "volume": 2997987.0}, {"date": "2026-06-05", "close": 0.13, "volume": 421212.0}, {"date": "2026-06-09", "close": 0.13, "volume": 1189998.0}, {"date": "2026-06-10", "close": 0.12, "volume": 1797204.0}, {"date": "2026-06-11", "close": 0.12, "volume": 1268045.0}, {"date": "2026-06-12", "close": 0.115, "volume": 525986.0}, {"date": "2026-06-15", "close": 0.125, "volume": 1054227.0}, {"date": "2026-06-16", "close": 0.125, "volume": 690707.0}, {"date": "2026-06-17", "close": 0.125, "volume": 604605.0}, {"date": "2026-06-18", "close": 0.125, "volume": 833751.0}, {"date": "2026-06-19", "close": 0.115, "volume": 1055893.0}, {"date": "2026-06-22", "close": 0.115, "volume": 960854.0}, {"date": "2026-06-23", "close": 0.105, "volume": 1268527.0}, {"date": "2026-06-24", "close": 0.1, "volume": 706512.0}, {"date": "2026-06-25", "close": 0.093, "volume": 2398795.0}, {"date": "2026-06-26", "close": 0.096, "volume": 577057.0}, {"date": "2026-06-29", "close": 0.094, "volume": 803888.0}, {"date": "2026-06-30", "close": 0.091, "volume": 2421114.0}, {"date": "2026-07-01", "close": 0.09, "volume": 1291729.0}, {"date": "2026-07-02", "close": 0.091, "volume": 39644.0}, {"date": "2026-07-03", "close": 0.099, "volume": 739719.0}, {"date": "2026-07-06", "close": 0.096, "volume": 865927.0}, {"date": "2026-07-07", "close": 0.097, "volume": 980742.0}, {"date": "2026-07-08", "close": 0.09, "volume": 652373.0}, {"date": "2026-07-09", "close": 0.091, "volume": 419924.0}, {"date": "2026-07-10", "close": 0.091, "volume": 759680.0}, {"date": "2026-07-13", "close": 0.091, "volume": 1229973.0}, {"date": "2026-07-14", "close": 0.089, "volume": 1154473.0}, {"date": "2026-07-15", "close": 0.089, "volume": 912804.0}, {"date": "2026-07-16", "close": 0.089, "volume": 654157.0}, {"date": "2026-07-17", "close": 0.088, "volume": 425559.0}, {"date": "2026-07-20", "close": 0.088, "volume": 73978.0}, {"date": "2026-07-21", "close": 0.085, "volume": 549080.0}, {"date": "2026-07-22", "close": 0.084, "volume": 623585.0}, {"date": "2026-07-23", "close": 0.082, "volume": 250186.0}, {"date": "2026-07-24", "close": 0.082, "volume": 294203.0}, {"date": "2026-07-27", "close": 0.08, "volume": 306549.0}, {"date": "2026-07-28", "close": 0.08, "volume": 1433355.0}, {"date": "2026-07-29", "close": 0.076, "volume": 570230.0}, {"date": "2026-07-30", "close": 0.074, "volume": 857004.0}, {"date": "2026-07-31", "close": 0.071, "volume": 1189026.0}, {"date": "2026-08-03", "close": 0.074, "volume": 1024928.0}, {"date": "2026-08-04", "close": 0.076, "volume": 268298.0}, {"date": "2026-08-05", "close": 0.083, "volume": 739400.0}, {"date": "2026-08-06", "close": 0.081, "volume": 505391.0}, {"date": "2026-08-07", "close": 0.08, "volume": 354362.0}, {"date": "2026-08-10", "close": 0.077, "volume": 1125563.0}, {"date": "2026-08-11", "close": 0.081, "volume": 656420.0}, {"date": "2026-08-12", "close": 0.083, "volume": 815202.0}, {"date": "2026-08-13", "close": 0.083, "volume": 912431.0}, {"date": "2026-08-14", "close": 0.083, "volume": 166124.0}, {"date": "2026-08-17", "close": 0.084, "volume": 269453.0}, {"date": "2026-08-18", "close": 0.081, "volume": 1307618.0}, {"date": "2026-08-19", "close": 0.079, "volume": 427700.0}, {"date": "2026-08-20", "close": 0.083, "volume": 801289.0}, {"date": "2026-08-21", "close": 0.086, "volume": 720898.0}, {"date": "2026-08-24", "close": 0.086, "volume": 1258195.0}, {"date": "2026-08-25", "close": 0.082, "volume": 437745.0}, {"date": "2026-08-26", "close": 0.081, "volume": 1142292.0}, {"date": "2026-08-27", "close": 0.08, "volume": 284273.0}, {"date": "2026-08-28", "close": 0.078, "volume": 690351.0}, {"date": "2026-08-31", "close": 0.078, "volume": 297973.0}, {"date": "2026-09-01", "close": 0.081, "volume": 270753.0}, {"date": "2026-09-02", "close": 0.079, "volume": 350588.0}, {"date": "2026-09-03", "close": 0.08, "volume": 337924.0}, {"date": "2026-09-04", "close": 0.08, "volume": 303296.0}, {"date": "2026-09-07", "close": 0.077, "volume": 218687.0}], "refreshing": true}