{"ticker": "HRE", "overview": {"name": "Heavy Rare Earths 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": "HRE", "has_prices": true, "as_of": "2026-09-07", "last": 0.044, "prev_close": 0.045, "change": -0.0010000000000000009, "change_pct": -0.022222222222222244, "session_volume": 31091.0, "vwap_5": 0.04472598066322128, "vwap_20": 0.045809845121168785, "vwap_60": 0.03590731632735829, "vwap_250": 0.04310601647855397, "high_52w": 0.05739, "low_52w": 0.0181735, "avg_volume_20": 394096.95, "sessions": 400, "market_cap": {"value": 10278457.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03150518", "src": "ASX", "ticker": "HRE", "cik": "", "company": "Heavy Rare Earths Limited", "company_raw": "Heavy Rare Earths Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in HRE", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03150518", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35508}, {"id": "ASXSH-03148740", "src": "ASX", "ticker": "HRE", "cik": "", "company": "Heavy Rare Earths Limited", "company_raw": "Heavy Rare Earths Limited", "who": "Havilah Resources Limited", "who_key": "Havilah Resources Limited", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Havilah Resources Limited cuts HRE from 18.27%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03148740", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Havilah Resources Limited", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 18.27, "notice_date": "2026-10-14", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148740-3A704169", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Gabriel Chiappini", "notice_type": "3Y", "direct_shares": 5000000.0, "indirect_shares": 714285.0, "indirect_account": "Name of entity Heavy Rare Earths Limited", "pct": null, "notice_date": "2026-10-08", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146459-3A703742", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Mr Jason Barnett", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-12", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099810-3A695239", "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": "2026-06-12", "source_url": "https://www.marketindex.com.au/asx/hre", "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": "2026-02-26", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-22", "source_url": "https://www.marketindex.com.au/asx/hre", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/hre", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/hre", "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": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-11", "source_url": "https://www.marketindex.com.au/asx/hre", "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": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-16", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-10", "source_url": "https://www.marketindex.com.au/asx/hre", "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": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-02-02", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-01-14", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-27", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-02", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-10", "source_url": "https://www.marketindex.com.au/asx/hre", "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": "2022-08-29", "source_url": "https://www.marketindex.com.au/asx/hre", "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": "2022-08-26", "source_url": "https://www.marketindex.com.au/asx/hre", "needs_ocr": 0}], "directors": [{"name": "Mr Jason Barnett", "first_seen": "2026-06-12", "last_seen": "2026-06-12", "status": "current", "notices": 1}, {"name": "Mr Gabriel Chiappini", "first_seen": "2026-10-08", "last_seen": "2026-10-08", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-28", "form": "Quarterly Activities Report", "title": "HRE September 2026 Quarterly Activities Report & Appendix 5B", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154920-3A705285"}, {"date": "2026-10-27", "form": "Progress Report", "title": "EIS Grant Awarded for Deeper Drilling at Subron", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154219-3A705161"}, {"date": "2026-10-25", "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/2924-03152988-3A704935"}, {"date": "2026-10-25", "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/2924-03152981-3A704934"}, {"date": "2026-10-14", "form": "Security Holder Details", "title": "Change in substantial holding from HAV", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148740-3A704169"}], "performance": {"ticker": "HRE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-08-24", "close": 0.23123204, "volume": 7635276.0}, {"date": "2022-08-25", "close": 0.2223385, "volume": 2018334.0}, {"date": "2022-08-26", "close": 0.21344496, "volume": 922980.0}, {"date": "2022-08-29", "close": 0.19565788, "volume": 1264472.0}, {"date": "2022-08-30", "close": 0.20455142, "volume": 882234.0}, {"date": "2022-08-31", "close": 0.19565788, "volume": 1223558.0}, {"date": "2022-09-01", "close": 0.19565788, "volume": 454823.0}, {"date": "2022-09-02", "close": 0.19565788, "volume": 457895.0}, {"date": "2022-09-05", "close": 0.18231757, "volume": 841878.0}, {"date": "2022-09-06", "close": 0.16897726, "volume": 1224747.0}, {"date": "2022-09-07", "close": 0.171200645, "volume": 293786.0}, {"date": "2022-09-08", "close": 0.17342403, "volume": 403712.0}, {"date": "2022-09-09", "close": 0.16897726, "volume": 278014.0}, {"date": "2022-09-12", "close": 0.17342403, "volume": 73200.0}, {"date": "2022-09-13", "close": 0.19121111, "volume": 448458.0}, {"date": "2022-09-14", "close": 0.19121111, "volume": 170911.0}, {"date": "2022-09-15", "close": 0.19121111, "volume": 298306.0}, {"date": "2022-09-16", "close": 0.18231757, "volume": 221293.0}, {"date": "2022-09-19", "close": 0.17342403, "volume": 261074.0}, {"date": "2022-09-20", "close": 0.1778708, "volume": 345381.0}, {"date": "2022-09-21", "close": 0.16897726, "volume": 69807.0}, {"date": "2022-09-23", "close": 0.16008372, "volume": 370596.0}, {"date": "2022-09-26", "close": 0.14674341, "volume": 373599.0}, {"date": "2022-09-27", "close": 0.14229664, "volume": 303760.0}, {"date": "2022-09-28", "close": 0.15119018, "volume": 146756.0}, {"date": "2022-09-29", "close": 0.15563695, "volume": 34542.0}, {"date": "2022-09-30", "close": 0.15563695, "volume": 44408.0}, {"date": "2022-10-03", "close": 0.15119018, "volume": 171657.0}, {"date": "2022-10-04", "close": 0.15563695, "volume": 262528.0}, {"date": "2022-10-05", "close": 0.16008372, "volume": 111313.0}, {"date": "2022-10-06", "close": 0.16897726, "volume": 113933.0}, {"date": "2022-10-07", "close": 0.16897726, "volume": 225703.0}, {"date": "2022-10-10", "close": 0.16008372, "volume": 89375.0}, {"date": "2022-10-11", "close": 0.16008372, "volume": 157381.0}, {"date": "2022-10-12", "close": 0.16008372, "volume": 186864.0}, {"date": "2022-10-13", "close": 0.16008372, "volume": 18553.0}, {"date": "2022-10-14", "close": 0.16897726, "volume": 71495.0}, {"date": "2022-10-17", "close": 0.15563695, "volume": 168938.0}, {"date": "2022-10-18", "close": 0.15119018, "volume": 11244.0}, {"date": "2022-10-19", "close": 0.166753875, "volume": 13800.0}, {"date": "2022-10-20", "close": 0.16453049, "volume": 8984.0}, {"date": "2022-10-21", "close": 0.16453049, "volume": 103647.0}, {"date": "2022-10-24", "close": 0.16453049, "volume": 2923.0}, {"date": "2022-10-26", "close": 0.14674341, "volume": 107549.0}, {"date": "2022-10-28", "close": 0.14674341, "volume": 7871.0}, {"date": "2022-11-01", "close": 0.15119018, "volume": 629.0}, {"date": "2022-11-02", "close": 0.15119018, "volume": 1535.0}, {"date": "2022-11-03", "close": 0.15119018, "volume": 41170.0}, {"date": "2022-11-04", "close": 0.15119018, "volume": 661.0}, {"date": "2022-11-07", "close": 0.15119018, "volume": 51562.0}, {"date": "2022-11-08", "close": 0.135626485, "volume": 281107.0}, {"date": "2022-11-09", "close": 0.1334031, "volume": 11913.0}, {"date": "2022-11-10", "close": 0.13784987, "volume": 6229.0}, {"date": "2022-11-11", "close": 0.13784987, "volume": 149559.0}, {"date": "2022-11-14", "close": 0.16008372, "volume": 90746.0}, {"date": "2022-11-15", "close": 0.16008372, "volume": 3161.0}, {"date": "2022-11-16", "close": 0.15563695, "volume": 7041.0}, {"date": "2022-11-17", "close": 0.14229664, "volume": 34822.0}, {"date": "2022-11-18", "close": 0.13784987, "volume": 260486.0}, {"date": "2022-11-21", "close": 0.1334031, "volume": 104171.0}, {"date": "2022-11-22", "close": 0.1334031, "volume": 160025.0}, {"date": "2022-11-23", "close": 0.1334031, "volume": 910122.0}, {"date": "2022-11-24", "close": 0.12450956, "volume": 28724.0}, {"date": "2022-11-25", "close": 0.14674341, "volume": 79732.0}, {"date": "2022-11-28", "close": 0.12450956, "volume": 73138.0}, {"date": "2022-11-30", "close": 0.12450956, "volume": 1406.0}, {"date": "2022-12-01", "close": 0.12450956, "volume": 242162.0}, {"date": "2022-12-02", "close": 0.13784987, "volume": 117455.0}, {"date": "2022-12-05", "close": 0.12450956, "volume": 28375.0}, {"date": "2022-12-06", "close": 0.12006279, "volume": 94700.0}, {"date": "2022-12-09", "close": 0.1334031, "volume": 44976.0}, {"date": "2022-12-12", "close": 0.1334031, "volume": 922.0}, {"date": "2022-12-13", "close": 0.1334031, "volume": 31933.0}, {"date": "2022-12-14", "close": 0.11561602, "volume": 404000.0}, {"date": "2022-12-15", "close": 0.113392635, "volume": 338312.0}, {"date": "2022-12-16", "close": 0.11116925, "volume": 33784.0}, {"date": "2022-12-19", "close": 0.12006279, "volume": 105275.0}, {"date": "2022-12-20", "close": 0.10672248, "volume": 161634.0}, {"date": "2022-12-21", "close": 0.11561602, "volume": 141649.0}, {"date": "2022-12-22", "close": 0.10227571, "volume": 374525.0}, {"date": "2022-12-23", "close": 0.10227571, "volume": 35831.0}, {"date": "2023-01-03", "close": 0.10672248, "volume": 142736.0}, {"date": "2023-01-04", "close": 0.10672248, "volume": 70064.0}, {"date": "2023-01-05", "close": 0.11116925, "volume": 219566.0}, {"date": "2023-01-06", "close": 0.11116925, "volume": 60665.0}, {"date": "2023-01-09", "close": 0.11116925, "volume": 59016.0}, {"date": "2023-01-10", "close": 0.11561602, "volume": 35159.0}, {"date": "2023-01-11", "close": 0.11116925, "volume": 93399.0}, {"date": "2023-01-12", "close": 0.12450956, "volume": 302973.0}, {"date": "2023-01-13", "close": 0.1334031, "volume": 90145.0}, {"date": "2023-01-16", "close": 0.12450956, "volume": 69047.0}, {"date": "2023-01-17", "close": 0.12895633, "volume": 103234.0}, {"date": "2023-01-18", "close": 0.12006279, "volume": 43105.0}, {"date": "2023-01-19", "close": 0.11116925, "volume": 218770.0}, {"date": "2023-01-20", "close": 0.11116925, "volume": 97449.0}, {"date": "2023-01-23", "close": 0.12006279, "volume": 61047.0}, {"date": "2023-01-24", "close": 0.117839405, "volume": 42629.0}, {"date": "2023-01-27", "close": 0.11561602, "volume": 861.0}, {"date": "2023-01-30", "close": 0.11561602, "volume": 50599.0}, {"date": "2023-01-31", "close": 0.12450956, "volume": 6354917.0}, {"date": "2023-02-01", "close": 0.12006279, "volume": 1419788.0}, {"date": "2023-02-02", "close": 0.1334031, "volume": 290187.0}, {"date": "2023-02-03", "close": 0.1334031, "volume": 419606.0}, {"date": "2023-02-06", "close": 0.12450956, "volume": 203877.0}, {"date": "2023-02-07", "close": 0.14674341, "volume": 943984.0}, {"date": "2023-02-08", "close": 0.14229664, "volume": 397312.0}, {"date": "2023-02-09", "close": 0.13784987, "volume": 36365.0}, {"date": "2023-02-10", "close": 0.13784987, "volume": 40047.0}, {"date": "2023-02-13", "close": 0.12450956, "volume": 201441.0}, {"date": "2023-02-14", "close": 0.12450956, "volume": 44085.0}, {"date": "2023-02-15", "close": 0.12450956, "volume": 13327.0}, {"date": "2023-02-16", "close": 0.12450956, "volume": 10715.0}, {"date": "2023-02-17", "close": 0.12450956, "volume": 10120.0}, {"date": "2023-02-21", "close": 0.11561602, "volume": 109452.0}, {"date": "2023-02-22", "close": 0.12450956, "volume": 135037.0}, {"date": "2023-02-23", "close": 0.11561602, "volume": 27467.0}, {"date": "2023-02-27", "close": 0.12450956, "volume": 15981.0}, {"date": "2023-02-28", "close": 0.11116925, "volume": 207939.0}, {"date": "2023-03-01", "close": 0.11116925, "volume": 547735.0}, {"date": "2023-03-02", "close": 0.11561602, "volume": 56221.0}, {"date": "2023-03-03", "close": 0.11116925, "volume": 377323.0}, {"date": "2023-03-06", "close": 0.10227571, "volume": 182734.0}, {"date": "2023-03-08", "close": 0.10672248, "volume": 7871.0}, {"date": "2023-03-09", "close": 0.10672248, "volume": 61196.0}, {"date": "2023-03-10", "close": 0.09782894, "volume": 219151.0}, {"date": "2023-03-13", "close": 0.09782894, "volume": 20443.0}, {"date": "2023-03-14", "close": 0.09782894, "volume": 812270.0}, {"date": "2023-03-16", "close": 0.0889354, "volume": 96463.0}, {"date": "2023-03-17", "close": 0.083599276, "volume": 40238.0}, {"date": "2023-03-21", "close": 0.0889354, "volume": 591587.0}, {"date": "2023-03-22", "close": 0.0889354, "volume": 115533.0}, {"date": "2023-03-23", "close": 0.0889354, "volume": 67465.0}, {"date": "2023-03-27", "close": 0.0889354, "volume": 76757.0}, {"date": "2023-03-28", "close": 0.09782894, "volume": 33630.0}, {"date": "2023-03-29", "close": 0.0889354, "volume": 262331.0}, {"date": "2023-03-30", "close": 0.0889354, "volume": 67690.0}, {"date": "2023-03-31", "close": 0.081820568, "volume": 484437.0}, {"date": "2023-04-03", "close": 0.081820568, "volume": 67465.0}, {"date": "2023-04-04", "close": 0.09782894, "volume": 345375.0}, {"date": "2023-04-05", "close": 0.0889354, "volume": 39917.0}, {"date": "2023-04-06", "close": 0.0889354, "volume": 38417.0}, {"date": "2023-04-12", "close": 0.10672248, "volume": 2398791.0}, {"date": "2023-04-13", "close": 0.10672248, "volume": 789228.0}, {"date": "2023-04-14", "close": 0.10672248, "volume": 98187.0}, {"date": "2023-04-17", "close": 0.11561602, "volume": 382805.0}, {"date": "2023-04-18", "close": 0.10672248, "volume": 281335.0}, {"date": "2023-04-19", "close": 0.10227571, "volume": 174203.0}, {"date": "2023-04-20", "close": 0.12895633, "volume": 395459.0}, {"date": "2023-04-21", "close": 0.12895633, "volume": 66958.0}, {"date": "2023-04-24", "close": 0.12895633, "volume": 45584.0}, {"date": "2023-04-26", "close": 0.12450956, "volume": 566399.0}, {"date": "2023-04-27", "close": 0.12450956, "volume": 271535.0}, {"date": "2023-04-28", "close": 0.12450956, "volume": 148929.0}, {"date": "2023-05-01", "close": 0.12450956, "volume": 489839.0}, {"date": "2023-05-02", "close": 0.12450956, "volume": 762.0}, {"date": "2023-05-03", "close": 0.12006279, "volume": 240806.0}, {"date": "2023-05-04", "close": 0.12450956, "volume": 16866.0}, {"date": "2023-05-05", "close": 0.12450956, "volume": 4048.0}, {"date": "2023-05-08", "close": 0.12006279, "volume": 38276.0}, {"date": "2023-05-09", "close": 0.11116925, "volume": 33294.0}, {"date": "2023-05-10", "close": 0.10672248, "volume": 140551.0}, {"date": "2023-05-12", "close": 0.10672248, "volume": 14055.0}, {"date": "2023-05-15", "close": 0.10672248, "volume": 11267.0}, {"date": "2023-05-16", "close": 0.10227571, "volume": 30232.0}, {"date": "2023-05-17", "close": 0.09782894, "volume": 4347.0}, {"date": "2023-05-18", "close": 0.09782894, "volume": 1942.0}, {"date": "2023-05-19", "close": 0.10672248, "volume": 54722.0}, {"date": "2023-05-24", "close": 0.10672248, "volume": 24.0}, {"date": "2023-05-25", "close": 0.10672248, "volume": 10306.0}, {"date": "2023-05-26", "close": 0.10672248, "volume": 965.0}, {"date": "2023-05-29", "close": 0.09782894, "volume": 59597.0}, {"date": "2023-05-31", "close": 0.09338217, "volume": 146224.0}, {"date": "2023-06-02", "close": 0.09338217, "volume": 112.0}, {"date": "2023-06-05", "close": 0.09338217, "volume": 136400.0}, {"date": "2023-06-06", "close": 0.0889354, "volume": 75106.0}, {"date": "2023-06-07", "close": 0.085377984, "volume": 16934.0}, {"date": "2023-06-08", "close": 0.082709922, "volume": 22488.0}, {"date": "2023-06-09", "close": 0.08448863, "volume": 22488.0}, {"date": "2023-06-13", "close": 0.088046046, "volume": 1636392.0}, {"date": "2023-06-14", "close": 0.08448863, "volume": 142050.0}, {"date": "2023-06-15", "close": 0.083599276, "volume": 194138.0}, {"date": "2023-06-16", "close": 0.079152506, "volume": 268436.0}, {"date": "2023-06-19", "close": 0.07559509, "volume": 67465.0}, {"date": "2023-06-20", "close": 0.08004186, "volume": 228807.0}, {"date": "2023-06-21", "close": 0.08004186, "volume": 112441.0}, {"date": "2023-06-22", "close": 0.083599276, "volume": 109069.0}, {"date": "2023-06-23", "close": 0.087156692, "volume": 194537.0}, {"date": "2023-06-26", "close": 0.083599276, "volume": 112446.0}, {"date": "2023-06-27", "close": 0.078263152, "volume": 238566.0}, {"date": "2023-06-28", "close": 0.08004186, "volume": 245345.0}, {"date": "2023-06-30", "close": 0.08004186, "volume": 33732.0}, {"date": "2023-07-06", "close": 0.08448863, "volume": 32643.0}, {"date": "2023-07-07", "close": 0.08448863, "volume": 16.0}, {"date": "2023-07-10", "close": 0.08448863, "volume": 11.0}, {"date": "2023-07-11", "close": 0.0889354, "volume": 39354.0}, {"date": "2023-07-12", "close": 0.09782894, "volume": 387142.0}, {"date": "2023-07-13", "close": 0.09782894, "volume": 114700.0}, {"date": "2023-07-14", "close": 0.09782894, "volume": 98386.0}, {"date": "2023-07-17", "close": 0.09782894, "volume": 51908.0}, {"date": "2023-07-18", "close": 0.0889354, "volume": 112160.0}, {"date": "2023-07-19", "close": 0.086267338, "volume": 58653.0}, {"date": "2023-07-21", "close": 0.087156692, "volume": 69.0}, {"date": "2023-07-24", "close": 0.0889354, "volume": 90904.0}, {"date": "2023-07-25", "close": 0.087156692, "volume": 282508.0}, {"date": "2023-07-26", "close": 0.087156692, "volume": 4446.0}, {"date": "2023-07-31", "close": 0.086267338, "volume": 134871.0}, {"date": "2023-08-01", "close": 0.09782894, "volume": 191673.0}, {"date": "2023-08-02", "close": 0.09338217, "volume": 31153.0}, {"date": "2023-08-03", "close": 0.0889354, "volume": 71705.0}, {"date": "2023-08-04", "close": 0.09782894, "volume": 27496.0}, {"date": "2023-08-07", "close": 0.10227571, "volume": 56241.0}, {"date": "2023-08-08", "close": 0.09338217, "volume": 55459.0}, {"date": "2023-08-09", "close": 0.0889354, "volume": 5622.0}, {"date": "2023-08-10", "close": 0.09338217, "volume": 15835.0}, {"date": "2023-08-11", "close": 0.087156692, "volume": 33789.0}, {"date": "2023-08-14", "close": 0.086267338, "volume": 144449.0}, {"date": "2023-08-15", "close": 0.085377984, "volume": 134929.0}, {"date": "2023-08-16", "close": 0.081820568, "volume": 27279.0}, {"date": "2023-08-17", "close": 0.08004186, "volume": 91970.0}, {"date": "2023-08-18", "close": 0.07114832, "volume": 164726.0}, {"date": "2023-08-21", "close": 0.07114832, "volume": 11244.0}, {"date": "2023-08-22", "close": 0.070258966, "volume": 108781.0}, {"date": "2023-08-23", "close": 0.070258966, "volume": 83435.0}, {"date": "2023-08-24", "close": 0.06670155, "volume": 96699.0}, {"date": "2023-08-25", "close": 0.064922842, "volume": 9700.0}, {"date": "2023-08-30", "close": 0.056029302, "volume": 78709.0}, {"date": "2023-09-01", "close": 0.05780801, "volume": 16866.0}, {"date": "2023-09-04", "close": 0.058697364, "volume": 40678.0}, {"date": "2023-09-05", "close": 0.061365426, "volume": 18273.0}, {"date": "2023-09-06", "close": 0.055139948, "volume": 32806.0}, {"date": "2023-09-07", "close": 0.05780801, "volume": 41789.0}, {"date": "2023-09-08", "close": 0.05780801, "volume": 104797.0}, {"date": "2023-09-11", "close": 0.059586718, "volume": 15180.0}, {"date": "2023-09-13", "close": 0.064922842, "volume": 4609.0}, {"date": "2023-09-14", "close": 0.06670155, "volume": 12257.0}, {"date": "2023-09-15", "close": 0.069369612, "volume": 8658.0}, {"date": "2023-09-18", "close": 0.083599276, "volume": 123059.0}, {"date": "2023-09-19", "close": 0.081820568, "volume": 18600.0}, {"date": "2023-09-22", "close": 0.080931214, "volume": 61.0}, {"date": "2023-09-25", "close": 0.080931214, "volume": 11244.0}, {"date": "2023-10-03", "close": 0.072927028, "volume": 714208.0}, {"date": "2023-10-04", "close": 0.069369612, "volume": 110035.0}, {"date": "2023-10-05", "close": 0.069369612, "volume": 145383.0}, {"date": "2023-10-06", "close": 0.068480258, "volume": 408387.0}, {"date": "2023-10-09", "close": 0.06670155, "volume": 8031.0}, {"date": "2023-10-10", "close": 0.064033488, "volume": 482595.0}, {"date": "2023-10-16", "close": 0.064033488, "volume": 9807.0}, {"date": "2023-10-17", "close": 0.065812196, "volume": 24655.0}, {"date": "2023-10-19", "close": 0.060476072, "volume": 110315.0}, {"date": "2023-10-20", "close": 0.050693178, "volume": 121677.0}, {"date": "2023-10-23", "close": 0.05336124, "volume": 118063.0}, {"date": "2023-10-24", "close": 0.04891447, "volume": 115465.0}, {"date": "2023-10-25", "close": 0.050693178, "volume": 106818.0}, {"date": "2023-10-26", "close": 0.06225478, "volume": 376496.0}, {"date": "2023-10-27", "close": 0.08448863, "volume": 235993.0}, {"date": "2023-10-30", "close": 0.08004186, "volume": 170580.0}, {"date": "2023-10-31", "close": 0.08004186, "volume": 67660.0}, {"date": "2023-11-01", "close": 0.08004186, "volume": 24987.0}, {"date": "2023-11-02", "close": 0.079152506, "volume": 2013.0}, {"date": "2023-11-03", "close": 0.070258966, "volume": 39998.0}, {"date": "2023-11-06", "close": 0.07114832, "volume": 10120.0}, {"date": "2023-11-07", "close": 0.07114832, "volume": 5622.0}, {"date": "2023-11-08", "close": 0.07559509, "volume": 10120.0}, {"date": "2023-11-09", "close": 0.080931214, "volume": 37668.0}, {"date": "2023-11-10", "close": 0.082265245, "volume": 1210.0}, {"date": "2023-11-13", "close": 0.083599276, "volume": 17471.0}, {"date": "2023-11-14", "close": 0.081820568, "volume": 41251.0}, {"date": "2023-11-15", "close": 0.08004186, "volume": 60718.0}, {"date": "2023-11-16", "close": 0.08004186, "volume": 841.0}, {"date": "2023-11-21", "close": 0.07114832, "volume": 66728.0}, {"date": "2023-11-22", "close": 0.077373798, "volume": 44096.0}, {"date": "2023-11-23", "close": 0.077373798, "volume": 11244.0}, {"date": "2023-11-24", "close": 0.072037674, "volume": 57727.0}, {"date": "2023-11-27", "close": 0.07559509, "volume": 68191.0}, {"date": "2023-11-28", "close": 0.07559509, "volume": 38628.0}, {"date": "2023-11-29", "close": 0.07559509, "volume": 11244.0}, {"date": "2023-11-30", "close": 0.08004186, "volume": 11244.0}, {"date": "2023-12-06", "close": 0.064922842, "volume": 532544.0}, {"date": "2023-12-07", "close": 0.063144134, "volume": 17302.0}, {"date": "2023-12-11", "close": 0.063144134, "volume": 46.0}, {"date": "2023-12-12", "close": 0.06225478, "volume": 35373.0}, {"date": "2023-12-13", "close": 0.05780801, "volume": 86060.0}, {"date": "2023-12-15", "close": 0.056918656, "volume": 32348.0}, {"date": "2023-12-18", "close": 0.05336124, "volume": 68364.0}, {"date": "2023-12-19", "close": 0.05780801, "volume": 21931.0}, {"date": "2023-12-20", "close": 0.05336124, "volume": 13223.0}, {"date": "2023-12-21", "close": 0.056918656, "volume": 10541.0}, {"date": "2023-12-27", "close": 0.056918656, "volume": 1687.0}, {"date": "2023-12-28", "close": 0.056918656, "volume": 1756.0}, {"date": "2023-12-29", "close": 0.056918656, "volume": 1756.0}, {"date": "2024-01-04", "close": 0.05336124, "volume": 18177.0}, {"date": "2024-01-05", "close": 0.056918656, "volume": 31893.0}, {"date": "2024-01-08", "close": 0.05780801, "volume": 5397.0}, {"date": "2024-01-09", "close": 0.05780801, "volume": 1698.0}, {"date": "2024-01-10", "close": 0.05780801, "volume": 211265.0}, {"date": "2024-01-11", "close": 0.052471886, "volume": 137760.0}, {"date": "2024-01-12", "close": 0.050693178, "volume": 36128.0}, {"date": "2024-01-15", "close": 0.04891447, "volume": 88789.0}, {"date": "2024-01-16", "close": 0.048025116, "volume": 148972.0}, {"date": "2024-01-17", "close": 0.05336124, "volume": 14617.0}, {"date": "2024-01-18", "close": 0.050693178, "volume": 195812.0}, {"date": "2024-01-19", "close": 0.048025116, "volume": 224882.0}, {"date": "2024-01-22", "close": 0.048025116, "volume": 11244.0}, {"date": "2024-01-23", "close": 0.04891447, "volume": 12172.0}, {"date": "2024-01-24", "close": 0.04891447, "volume": 19704.0}, {"date": "2024-01-25", "close": 0.045357054, "volume": 260405.0}, {"date": "2024-01-31", "close": 0.043578346, "volume": 22489.0}, {"date": "2024-02-01", "close": 0.042688992, "volume": 176615.0}, {"date": "2024-02-05", "close": 0.0444677, "volume": 22488.0}, {"date": "2024-02-07", "close": 0.0444677, "volume": 11244.0}, {"date": "2024-02-08", "close": 0.046246408, "volume": 251877.0}, {"date": "2024-02-13", "close": 0.045357054, "volume": 40890.0}, {"date": "2024-02-14", "close": 0.0444677, "volume": 11389.0}, {"date": "2024-02-19", "close": 0.0444677, "volume": 12165.0}, {"date": "2024-02-21", "close": 0.04002093, "volume": 13493.0}, {"date": "2024-02-22", "close": 0.04002093, "volume": 140551.0}, {"date": "2024-02-23", "close": 0.037352868, "volume": 474709.0}, {"date": "2024-02-27", "close": 0.037352868, "volume": 68437.0}, {"date": "2024-03-01", "close": 0.038242222, "volume": 113400.0}, {"date": "2024-03-04", "close": 0.038242222, "volume": 76436.0}, {"date": "2024-03-06", "close": 0.03557416, "volume": 91782.0}, {"date": "2024-03-07", "close": 0.038242222, "volume": 48522.0}, {"date": "2024-03-11", "close": 0.038242222, "volume": 48.0}, {"date": "2024-03-12", "close": 0.038242222, "volume": 281103.0}, {"date": "2024-03-13", "close": 0.039131576, "volume": 29797.0}, {"date": "2024-03-14", "close": 0.04002093, "volume": 14499.0}, {"date": "2024-03-15", "close": 0.04002093, "volume": 136066.0}, {"date": "2024-03-18", "close": 0.04002093, "volume": 8119.0}, {"date": "2024-03-19", "close": 0.038242222, "volume": 51413.0}, {"date": "2024-03-22", "close": 0.038242222, "volume": 1988.0}, {"date": "2024-03-25", "close": 0.03557416, "volume": 32359.0}, {"date": "2024-03-28", "close": 0.034684806, "volume": 28672.0}, {"date": "2024-04-02", "close": 0.032906098, "volume": 30410.0}, {"date": "2024-04-04", "close": 0.033795452, "volume": 11244.0}, {"date": "2024-04-05", "close": 0.032906098, "volume": 11244.0}, {"date": "2024-04-08", "close": 0.03112739, "volume": 70276.0}, {"date": "2024-04-11", "close": 0.033795452, "volume": 50099.0}, {"date": "2024-04-12", "close": 0.032906098, "volume": 3328.0}, {"date": "2024-04-15", "close": 0.03112739, "volume": 116688.0}, {"date": "2024-04-16", "close": 0.032016744, "volume": 267158.0}, {"date": "2024-04-18", "close": 0.03112739, "volume": 56221.0}, {"date": "2024-04-22", "close": 0.03112739, "volume": 258615.0}, {"date": "2024-04-24", "close": 0.03112739, "volume": 96622.0}, {"date": "2024-04-26", "close": 0.032016744, "volume": 6559.0}, {"date": "2024-04-29", "close": 0.029348682, "volume": 11244.0}, {"date": "2024-05-02", "close": 0.030238036, "volume": 32608.0}, {"date": "2024-05-03", "close": 0.032906098, "volume": 97520.0}, {"date": "2024-05-08", "close": 0.032906098, "volume": 56333.0}, {"date": "2024-05-09", "close": 0.03112739, "volume": 32126.0}, {"date": "2024-05-13", "close": 0.032906098, "volume": 179021.0}, {"date": "2024-05-14", "close": 0.03112739, "volume": 94499.0}, {"date": "2024-05-15", "close": 0.032906098, "volume": 91753.0}, {"date": "2024-05-17", "close": 0.033795452, "volume": 84388.0}, {"date": "2024-05-20", "close": 0.033795452, "volume": 11244.0}, {"date": "2024-05-21", "close": 0.033795452, "volume": 7871.0}, {"date": "2024-05-22", "close": 0.032906098, "volume": 28873.0}, {"date": "2024-05-23", "close": 0.03112739, "volume": 42536.0}, {"date": "2024-05-24", "close": 0.03112739, "volume": 73087.0}, {"date": "2024-05-28", "close": 0.032906098, "volume": 33513.0}, {"date": "2024-05-31", "close": 0.032906098, "volume": 61288.0}, {"date": "2024-06-04", "close": 0.03112739, "volume": 154553.0}, {"date": "2024-06-05", "close": 0.02668062, "volume": 861287.0}, {"date": "2024-06-06", "close": 0.024901912, "volume": 1022159.0}, {"date": "2024-06-11", "close": 0.023123204, "volume": 123685.0}, {"date": "2024-06-17", "close": 0.024012558, "volume": 124171.0}, {"date": "2024-06-19", "close": 0.024012558, "volume": 30921.0}, {"date": "2024-06-21", "close": 0.02668062, "volume": 990597.0}, {"date": "2024-06-24", "close": 0.030238036, "volume": 186743.0}, {"date": "2024-06-25", "close": 0.030238036, "volume": 28110.0}, {"date": "2024-06-26", "close": 0.03112739, "volume": 19115.0}, {"date": "2024-06-27", "close": 0.03112739, "volume": 89984.0}, {"date": "2024-07-02", "close": 0.03112739, "volume": 96378.0}, {"date": "2024-07-03", "close": 0.029348682, "volume": 16355.0}, {"date": "2024-07-05", "close": 0.03112739, "volume": 25809.0}, {"date": "2024-07-08", "close": 0.028459328, "volume": 11244.0}, {"date": "2024-07-09", "close": 0.027569974, "volume": 202608.0}, {"date": "2024-07-12", "close": 0.02668062, "volume": 82126.0}, {"date": "2024-07-15", "close": 0.02668062, "volume": 56221.0}, {"date": "2024-07-16", "close": 0.02668062, "volume": 137.0}, {"date": "2024-07-17", "close": 0.028459328, "volume": 8649.0}, {"date": "2024-07-18", "close": 0.030238036, "volume": 3472.0}, {"date": "2024-07-24", "close": 0.028459328, "volume": 3472.0}, {"date": "2024-07-25", "close": 0.03112739, "volume": 15713.0}, {"date": "2024-07-26", "close": 0.03112739, "volume": 6776.0}, {"date": "2024-07-29", "close": 0.03112739, "volume": 28110.0}, {"date": "2024-07-31", "close": 0.029348682, "volume": 42034.0}, {"date": "2024-08-02", "close": 0.029348682, "volume": 134929.0}, {"date": "2024-08-05", "close": 0.029348682, "volume": 96699.0}, {"date": "2024-08-06", "close": 0.029348682, "volume": 4498.0}, {"date": "2024-08-07", "close": 0.029348682, "volume": 59513.0}, {"date": "2024-08-09", "close": 0.029348682, "volume": 224882.0}, {"date": "2024-08-12", "close": 0.029348682, "volume": 210847.0}, {"date": "2024-08-13", "close": 0.029348682, "volume": 56.0}, {"date": "2024-08-14", "close": 0.027569974, "volume": 174284.0}, {"date": "2024-08-22", "close": 0.028459328, "volume": 23126.0}, {"date": "2024-08-23", "close": 0.027569974, "volume": 88650.0}, {"date": "2024-08-27", "close": 0.027569974, "volume": 27307.0}, {"date": "2024-08-29", "close": 0.027569974, "volume": 44976.0}, {"date": "2024-08-30", "close": 0.028459328, "volume": 29977.0}, {"date": "2024-09-04", "close": 0.028459328, "volume": 26986.0}, {"date": "2024-09-10", "close": 0.028459328, "volume": 5766.0}, {"date": "2024-09-11", "close": 0.028459328, "volume": 89953.0}, {"date": "2024-09-13", "close": 0.028459328, "volume": 56942.0}, {"date": "2024-09-18", "close": 0.028459328, "volume": 43171.0}, {"date": "2024-09-19", "close": 0.028459328, "volume": 120118.0}, {"date": "2024-09-24", "close": 0.028459328, "volume": 42423.0}, {"date": "2024-09-26", "close": 0.028459328, "volume": 7.0}, {"date": "2024-09-27", "close": 0.028459328, "volume": 50599.0}, {"date": "2024-10-01", "close": 0.03112739, "volume": 28089.0}, {"date": "2024-10-02", "close": 0.032016744, "volume": 67803.0}, {"date": "2024-10-03", "close": 0.033795452, "volume": 56221.0}, {"date": "2024-10-10", "close": 0.033795452, "volume": 281103.0}, {"date": "2024-10-11", "close": 0.033795452, "volume": 59179.0}, {"date": "2024-10-14", "close": 0.032016744, "volume": 185406.0}, {"date": "2024-10-15", "close": 0.033795452, "volume": 29589.0}, {"date": "2024-10-18", "close": 0.032016744, "volume": 60036.0}, {"date": "2024-10-21", "close": 0.03557416, "volume": 2058532.0}, {"date": "2024-10-22", "close": 0.037352868, "volume": 204954.0}, {"date": "2024-10-23", "close": 0.03557416, "volume": 97827.0}, {"date": "2024-10-24", "close": 0.034684806, "volume": 101197.0}, {"date": "2024-10-25", "close": 0.034684806, "volume": 67465.0}, {"date": "2024-10-28", "close": 0.03557416, "volume": 566413.0}, {"date": "2024-10-29", "close": 0.038242222, "volume": 152459.0}, {"date": "2024-10-30", "close": 0.039131576, "volume": 405224.0}, {"date": "2024-10-31", "close": 0.036463514, "volume": 348565.0}, {"date": "2024-11-01", "close": 0.034684806, "volume": 238252.0}, {"date": "2024-11-04", "close": 0.033795452, "volume": 849807.0}, {"date": "2024-11-05", "close": 0.033795452, "volume": 101197.0}, {"date": "2024-11-07", "close": 0.033795452, "volume": 60718.0}, {"date": "2024-11-08", "close": 0.033795452, "volume": 169388.0}, {"date": "2024-11-13", "close": 0.032016744, "volume": 151796.0}, {"date": "2024-11-20", "close": 0.025791266, "volume": 469636.0}, {"date": "2024-11-21", "close": 0.025791266, "volume": 151150.0}, {"date": "2024-11-22", "close": 0.032016744, "volume": 400485.0}, {"date": "2024-11-25", "close": 0.033795452, "volume": 681416.0}, {"date": "2024-11-26", "close": 0.038242222, "volume": 253401.0}, {"date": "2024-11-27", "close": 0.036463514, "volume": 225169.0}, {"date": "2024-11-29", "close": 0.033795452, "volume": 95087.0}, {"date": "2024-12-02", "close": 0.033795452, "volume": 8306.0}, {"date": "2024-12-03", "close": 0.032521, "volume": 226800.0}, {"date": "2024-12-04", "close": 0.0296515, "volume": 273189.0}, {"date": "2024-12-06", "close": 0.030608, "volume": 109775.0}, {"date": "2024-12-10", "close": 0.0296515, "volume": 115065.0}, {"date": "2024-12-11", "close": 0.030608, "volume": 7159.0}, {"date": "2024-12-12", "close": 0.024869, "volume": 26137.0}, {"date": "2024-12-13", "close": 0.032521, "volume": 39221.0}, {"date": "2024-12-17", "close": 0.030608, "volume": 110950.0}, {"date": "2024-12-18", "close": 0.030608, "volume": 57501.0}, {"date": "2024-12-19", "close": 0.030608, "volume": 41793.0}, {"date": "2024-12-23", "close": 0.028695, "volume": 65903.0}, {"date": "2024-12-27", "close": 0.028695, "volume": 110534.0}, {"date": "2024-12-30", "close": 0.030608, "volume": 141274.0}, {"date": "2024-12-31", "close": 0.0296515, "volume": 52274.0}, {"date": "2025-01-02", "close": 0.028695, "volume": 74500.0}, {"date": "2025-01-03", "close": 0.028695, "volume": 8364.0}, {"date": "2025-01-06", "close": 0.028695, "volume": 104548.0}, {"date": "2025-01-07", "close": 0.0296515, "volume": 711.0}, {"date": "2025-01-08", "close": 0.0296515, "volume": 7130.0}, {"date": "2025-01-10", "close": 0.0296515, "volume": 732.0}, {"date": "2025-01-16", "close": 0.0296515, "volume": 15682.0}, {"date": "2025-01-17", "close": 0.0296515, "volume": 36740.0}, {"date": "2025-01-21", "close": 0.0296515, "volume": 59971.0}, {"date": "2025-01-22", "close": 0.028695, "volume": 155500.0}, {"date": "2025-01-24", "close": 0.026782, "volume": 67779.0}, {"date": "2025-01-28", "close": 0.0239125, "volume": 328861.0}, {"date": "2025-02-03", "close": 0.024869, "volume": 114728.0}, {"date": "2025-02-04", "close": 0.026782, "volume": 37496.0}, {"date": "2025-02-05", "close": 0.028695, "volume": 12603.0}, {"date": "2025-02-07", "close": 0.024869, "volume": 40210.0}, {"date": "2025-02-10", "close": 0.024869, "volume": 66351.0}, {"date": "2025-02-12", "close": 0.0239125, "volume": 209096.0}, {"date": "2025-02-13", "close": 0.0239125, "volume": 5755.0}, {"date": "2025-02-18", "close": 0.0258255, "volume": 53767.0}, {"date": "2025-02-21", "close": 0.028695, "volume": 209304.0}, {"date": "2025-02-24", "close": 0.026782, "volume": 75583.0}, {"date": "2025-02-25", "close": 0.026782, "volume": 29870.0}, {"date": "2025-02-26", "close": 0.0239125, "volume": 287507.0}, {"date": "2025-02-28", "close": 0.024869, "volume": 11445.0}, {"date": "2025-03-03", "close": 0.0239125, "volume": 496342.0}, {"date": "2025-03-04", "close": 0.024869, "volume": 109064.0}, {"date": "2025-03-05", "close": 0.02439075, "volume": 120631.0}, {"date": "2025-03-06", "close": 0.0239125, "volume": 25325.0}, {"date": "2025-03-11", "close": 0.0219995, "volume": 61159.0}, {"date": "2025-03-12", "close": 0.02343425, "volume": 141515.0}, {"date": "2025-03-13", "close": 0.021043, "volume": 123768.0}, {"date": "2025-03-14", "close": 0.0219995, "volume": 42707.0}, {"date": "2025-03-17", "close": 0.0219995, "volume": 1547.0}, {"date": "2025-03-21", "close": 0.021043, "volume": 44278.0}, {"date": "2025-03-24", "close": 0.0200865, "volume": 15314.0}, {"date": "2025-03-27", "close": 0.0181735, "volume": 606111.0}, {"date": "2025-03-28", "close": 0.0219995, "volume": 1231382.0}, {"date": "2025-03-31", "close": 0.0239125, "volume": 48167.0}, {"date": "2025-04-01", "close": 0.0239125, "volume": 26137.0}, {"date": "2025-04-02", "close": 0.024869, "volume": 156613.0}, {"date": "2025-04-07", "close": 0.0239125, "volume": 4276.0}, {"date": "2025-04-08", "close": 0.0239125, "volume": 41860.0}, {"date": "2025-04-14", "close": 0.0219995, "volume": 993.0}, {"date": "2025-04-15", "close": 0.0219995, "volume": 993.0}, {"date": "2025-04-16", "close": 0.0219995, "volume": 144743.0}, {"date": "2025-04-17", "close": 0.0219995, "volume": 1620.0}, {"date": "2025-04-22", "close": 0.021043, "volume": 227839.0}, {"date": "2025-04-23", "close": 0.0200865, "volume": 250119.0}, {"date": "2025-04-24", "close": 0.0200865, "volume": 104548.0}, {"date": "2025-04-28", "close": 0.01913, "volume": 63043.0}, {"date": "2025-04-30", "close": 0.01913, "volume": 52274.0}, {"date": "2025-05-01", "close": 0.0200865, "volume": 4705.0}, {"date": "2025-05-02", "close": 0.0181735, "volume": 226031.0}, {"date": "2025-05-08", "close": 0.024869, "volume": 1304860.0}, {"date": "2025-05-09", "close": 0.0277385, "volume": 783286.0}, {"date": "2025-05-12", "close": 0.026782, "volume": 1295578.0}, {"date": "2025-05-13", "close": 0.028695, "volume": 909457.0}, {"date": "2025-05-14", "close": 0.028695, "volume": 655410.0}, {"date": "2025-05-19", "close": 0.026782, "volume": 109424.0}, {"date": "2025-05-20", "close": 0.028695, "volume": 613160.0}, {"date": "2025-05-21", "close": 0.028695, "volume": 528140.0}, {"date": "2025-05-22", "close": 0.030608, "volume": 2908792.0}, {"date": "2025-05-23", "close": 0.036347, "volume": 1335991.0}, {"date": "2025-05-26", "close": 0.036347, "volume": 788396.0}, {"date": "2025-05-27", "close": 0.0334775, "volume": 365917.0}, {"date": "2025-05-28", "close": 0.034434, "volume": 1152280.0}, {"date": "2025-05-29", "close": 0.0392165, "volume": 2928065.0}, {"date": "2025-05-30", "close": 0.0392165, "volume": 2921360.0}, {"date": "2025-06-02", "close": 0.034434, "volume": 572938.0}, {"date": "2025-06-03", "close": 0.0353905, "volume": 212973.0}, {"date": "2025-06-04", "close": 0.036347, "volume": 833526.0}, {"date": "2025-06-05", "close": 0.0353905, "volume": 2490376.0}, {"date": "2025-06-06", "close": 0.0373035, "volume": 360733.0}, {"date": "2025-06-10", "close": 0.0353905, "volume": 204445.0}, {"date": "2025-06-11", "close": 0.03826, "volume": 194092.0}, {"date": "2025-06-12", "close": 0.0392165, "volume": 167550.0}, {"date": "2025-06-13", "close": 0.03826, "volume": 376137.0}, {"date": "2025-06-16", "close": 0.03826, "volume": 372945.0}, {"date": "2025-06-17", "close": 0.036347, "volume": 405646.0}, {"date": "2025-06-18", "close": 0.0353905, "volume": 6387.0}, {"date": "2025-06-19", "close": 0.0353905, "volume": 172142.0}, {"date": "2025-06-20", "close": 0.0353905, "volume": 57020.0}, {"date": "2025-06-23", "close": 0.032521, "volume": 15682.0}, {"date": "2025-06-24", "close": 0.0353905, "volume": 182959.0}, {"date": "2025-06-25", "close": 0.034434, "volume": 300788.0}, {"date": "2025-06-26", "close": 0.03826, "volume": 599165.0}, {"date": "2025-06-27", "close": 0.03826, "volume": 352032.0}, {"date": "2025-06-30", "close": 0.036347, "volume": 1105444.0}, {"date": "2025-07-01", "close": 0.0373035, "volume": 812286.0}, {"date": "2025-07-02", "close": 0.0411295, "volume": 2829571.0}, {"date": "2025-07-03", "close": 0.0449555, "volume": 2582351.0}, {"date": "2025-07-04", "close": 0.0449555, "volume": 386867.0}, {"date": "2025-07-07", "close": 0.0449555, "volume": 1318700.0}, {"date": "2025-07-08", "close": 0.043999, "volume": 79665.0}, {"date": "2025-07-09", "close": 0.0430425, "volume": 474782.0}, {"date": "2025-07-10", "close": 0.0411295, "volume": 467688.0}, {"date": "2025-07-11", "close": 0.0468685, "volume": 1035881.0}, {"date": "2025-07-14", "close": 0.0449555, "volume": 848933.0}, {"date": "2025-07-15", "close": 0.049738, "volume": 812405.0}, {"date": "2025-07-16", "close": 0.0506945, "volume": 526921.0}, {"date": "2025-07-17", "close": 0.0468685, "volume": 1307619.0}, {"date": "2025-07-18", "close": 0.0487815, "volume": 144294.0}, {"date": "2025-07-21", "close": 0.0468685, "volume": 261574.0}, {"date": "2025-07-22", "close": 0.0449555, "volume": 73182.0}, {"date": "2025-07-23", "close": 0.0430425, "volume": 276188.0}, {"date": "2025-07-24", "close": 0.0430425, "volume": 137849.0}, {"date": "2025-07-25", "close": 0.042086, "volume": 99159.0}, {"date": "2025-07-28", "close": 0.0430425, "volume": 161238.0}, {"date": "2025-07-29", "close": 0.042086, "volume": 174876.0}, {"date": "2025-07-30", "close": 0.0411295, "volume": 402597.0}, {"date": "2025-07-31", "close": 0.0411295, "volume": 37611.0}, {"date": "2025-08-01", "close": 0.0392165, "volume": 75797.0}, {"date": "2025-08-04", "close": 0.040173, "volume": 126629.0}, {"date": "2025-08-05", "close": 0.0430425, "volume": 1052687.0}, {"date": "2025-08-06", "close": 0.0392165, "volume": 21865.0}, {"date": "2025-08-07", "close": 0.042086, "volume": 1028785.0}, {"date": "2025-08-08", "close": 0.042086, "volume": 506686.0}, {"date": "2025-08-11", "close": 0.0392165, "volume": 133734.0}, {"date": "2025-08-12", "close": 0.0411295, "volume": 214049.0}, {"date": "2025-08-13", "close": 0.042086, "volume": 124928.0}, {"date": "2025-08-14", "close": 0.0411295, "volume": 318871.0}, {"date": "2025-08-15", "close": 0.0411295, "volume": 87188.0}, {"date": "2025-08-18", "close": 0.040173, "volume": 168176.0}, {"date": "2025-08-19", "close": 0.040173, "volume": 910675.0}, {"date": "2025-08-20", "close": 0.040173, "volume": 19555.0}, {"date": "2025-08-21", "close": 0.040173, "volume": 19557.0}, {"date": "2025-08-22", "close": 0.0411295, "volume": 308128.0}, {"date": "2025-08-25", "close": 0.043999, "volume": 127103.0}, {"date": "2025-08-26", "close": 0.043999, "volume": 137590.0}, {"date": "2025-08-27", "close": 0.043999, "volume": 98272.0}, {"date": "2025-08-28", "close": 0.0468685, "volume": 547837.0}, {"date": "2025-08-29", "close": 0.047825, "volume": 798220.0}, {"date": "2025-09-01", "close": 0.0506945, "volume": 153583.0}, {"date": "2025-09-02", "close": 0.0506945, "volume": 193159.0}, {"date": "2025-09-03", "close": 0.049738, "volume": 404263.0}, {"date": "2025-09-04", "close": 0.0506945, "volume": 423203.0}, {"date": "2025-09-05", "close": 0.0545205, "volume": 1113490.0}, {"date": "2025-09-08", "close": 0.0564335, "volume": 155626.0}, {"date": "2025-09-09", "close": 0.0564335, "volume": 757332.0}, {"date": "2025-09-10", "close": 0.0545205, "volume": 173881.0}, {"date": "2025-09-11", "close": 0.0526075, "volume": 584067.0}, {"date": "2025-09-15", "close": 0.051651, "volume": 518349.0}, {"date": "2025-09-16", "close": 0.051651, "volume": 322510.0}, {"date": "2025-09-17", "close": 0.0468685, "volume": 1005147.0}, {"date": "2025-09-18", "close": 0.0468685, "volume": 94329.0}, {"date": "2025-09-19", "close": 0.0468685, "volume": 73726.0}, {"date": "2025-09-22", "close": 0.0468685, "volume": 87232.0}, {"date": "2025-09-23", "close": 0.047825, "volume": 69174.0}, {"date": "2025-09-24", "close": 0.0449555, "volume": 116163.0}, {"date": "2025-09-25", "close": 0.0449555, "volume": 124518.0}, {"date": "2025-09-26", "close": 0.0449555, "volume": 260.0}, {"date": "2025-09-29", "close": 0.0449555, "volume": 10455.0}, {"date": "2025-09-30", "close": 0.045912, "volume": 267925.0}, {"date": "2025-10-01", "close": 0.0468685, "volume": 13708.0}, {"date": "2025-10-02", "close": 0.047825, "volume": 89794.0}, {"date": "2025-10-03", "close": 0.047825, "volume": 1173.0}, {"date": "2025-10-06", "close": 0.049738, "volume": 383785.0}, {"date": "2025-10-07", "close": 0.0487815, "volume": 101862.0}, {"date": "2025-10-08", "close": 0.0487815, "volume": 18040.0}, {"date": "2025-10-09", "close": 0.0468685, "volume": 39045.0}, {"date": "2025-10-10", "close": 0.047825, "volume": 519123.0}, {"date": "2025-10-13", "close": 0.045912, "volume": 1282899.0}, {"date": "2025-10-14", "close": 0.04734675, "volume": 262305.0}, {"date": "2025-10-15", "close": 0.05739, "volume": 8501191.0}, {"date": "2025-10-16", "close": 0.0640855, "volume": 2194580.0}, {"date": "2025-10-17", "close": 0.051651, "volume": 1408717.0}, {"date": "2025-10-20", "close": 0.0487815, "volume": 567261.0}, {"date": "2025-10-21", "close": 0.05739, "volume": 438964.0}, {"date": "2025-10-22", "close": 0.0526075, "volume": 829064.0}, {"date": "2025-10-23", "close": 0.0526075, "volume": 293271.0}, {"date": "2025-10-24", "close": 0.051651, "volume": 40279.0}, {"date": "2025-10-27", "close": 0.047825, "volume": 171978.0}, {"date": "2025-10-28", "close": 0.0468685, "volume": 172819.0}, {"date": "2025-10-29", "close": 0.0468685, "volume": 80254.0}, {"date": "2025-10-30", "close": 0.045912, "volume": 18737.0}, {"date": "2025-10-31", "close": 0.043999, "volume": 301328.0}, {"date": "2025-11-03", "close": 0.03826, "volume": 555534.0}, {"date": "2025-11-04", "close": 0.0373035, "volume": 58285.0}, {"date": "2025-11-05", "close": 0.0353905, "volume": 273860.0}, {"date": "2025-11-06", "close": 0.0353905, "volume": 200313.0}, {"date": "2025-11-07", "close": 0.0353905, "volume": 52274.0}, {"date": "2025-11-11", "close": 0.0353905, "volume": 160539.0}, {"date": "2025-11-12", "close": 0.045912, "volume": 182489.0}, {"date": "2025-11-13", "close": 0.0411295, "volume": 20999.0}, {"date": "2025-11-14", "close": 0.0411295, "volume": 10.0}, {"date": "2025-11-17", "close": 0.03826, "volume": 209011.0}, {"date": "2025-11-18", "close": 0.040173, "volume": 60303.0}, {"date": "2025-11-19", "close": 0.03826, "volume": 19360.0}, {"date": "2025-11-20", "close": 0.036347, "volume": 126397.0}, {"date": "2025-11-21", "close": 0.036347, "volume": 4758.0}, {"date": "2025-11-26", "close": 0.0392165, "volume": 63803.0}, {"date": "2025-11-27", "close": 0.03826, "volume": 210140.0}, {"date": "2025-11-28", "close": 0.0353905, "volume": 105583.0}, {"date": "2025-12-01", "close": 0.0353905, "volume": 24185.0}, {"date": "2025-12-02", "close": 0.03826, "volume": 26137.0}, {"date": "2025-12-03", "close": 0.036347, "volume": 253257.0}, {"date": "2025-12-04", "close": 0.034434, "volume": 354020.0}, {"date": "2025-12-05", "close": 0.03826, "volume": 81027.0}, {"date": "2025-12-10", "close": 0.034434, "volume": 28123.0}, {"date": "2025-12-11", "close": 0.034434, "volume": 87850.0}, {"date": "2025-12-12", "close": 0.0430425, "volume": 7695066.0}, {"date": "2025-12-15", "close": 0.040173, "volume": 1075175.0}, {"date": "2025-12-16", "close": 0.03826, "volume": 297406.0}, {"date": "2025-12-17", "close": 0.036347, "volume": 689123.0}, {"date": "2025-12-18", "close": 0.0373035, "volume": 141572.0}, {"date": "2025-12-19", "close": 0.0373035, "volume": 297490.0}, {"date": "2025-12-22", "close": 0.03826, "volume": 64055.0}, {"date": "2025-12-23", "close": 0.03826, "volume": 319902.0}, {"date": "2025-12-24", "close": 0.040173, "volume": 576351.0}, {"date": "2025-12-29", "close": 0.045912, "volume": 343746.0}, {"date": "2025-12-30", "close": 0.043999, "volume": 10482.0}, {"date": "2025-12-31", "close": 0.047825, "volume": 632031.0}, {"date": "2026-01-02", "close": 0.047825, "volume": 433080.0}, {"date": "2026-01-05", "close": 0.0545205, "volume": 242317.0}, {"date": "2026-01-06", "close": 0.047825, "volume": 919747.0}, {"date": "2026-01-07", "close": 0.049738, "volume": 628846.0}, {"date": "2026-01-08", "close": 0.0468685, "volume": 331661.0}, {"date": "2026-01-09", "close": 0.051651, "volume": 404171.0}, {"date": "2026-01-12", "close": 0.053564, "volume": 122626.0}, {"date": "2026-01-13", "close": 0.051651, "volume": 115157.0}, {"date": "2026-01-14", "close": 0.05739, "volume": 354441.0}, {"date": "2026-01-15", "close": 0.053564, "volume": 379689.0}, {"date": "2026-01-16", "close": 0.0545205, "volume": 321914.0}, {"date": "2026-01-19", "close": 0.0564335, "volume": 205760.0}, {"date": "2026-01-20", "close": 0.05739, "volume": 117693.0}, {"date": "2026-01-22", "close": 0.0487815, "volume": 482587.0}, {"date": "2026-01-23", "close": 0.049738, "volume": 218450.0}, {"date": "2026-01-27", "close": 0.0506945, "volume": 348462.0}, {"date": "2026-01-28", "close": 0.0506945, "volume": 180825.0}, {"date": "2026-01-29", "close": 0.0506945, "volume": 12642.0}, {"date": "2026-01-30", "close": 0.045912, "volume": 377521.0}, {"date": "2026-02-02", "close": 0.045912, "volume": 1106.0}, {"date": "2026-02-04", "close": 0.042086, "volume": 663166.0}, {"date": "2026-02-05", "close": 0.0526075, "volume": 1766115.0}, {"date": "2026-02-06", "close": 0.042086, "volume": 1120450.0}, {"date": "2026-02-09", "close": 0.0449555, "volume": 125676.0}, {"date": "2026-02-10", "close": 0.0392165, "volume": 1481871.0}, {"date": "2026-02-11", "close": 0.0392165, "volume": 26315.0}, {"date": "2026-02-12", "close": 0.0449555, "volume": 73852.0}, {"date": "2026-02-13", "close": 0.0430425, "volume": 49635.0}, {"date": "2026-02-16", "close": 0.042086, "volume": 408912.0}, {"date": "2026-02-17", "close": 0.040173, "volume": 14583.0}, {"date": "2026-02-18", "close": 0.042086, "volume": 1297636.0}, {"date": "2026-02-19", "close": 0.040173, "volume": 70606.0}, {"date": "2026-02-20", "close": 0.03826, "volume": 761159.0}, {"date": "2026-02-23", "close": 0.042086, "volume": 18036.0}, {"date": "2026-02-24", "close": 0.040173, "volume": 249030.0}, {"date": "2026-02-25", "close": 0.040173, "volume": 109798.0}, {"date": "2026-02-26", "close": 0.0411295, "volume": 365917.0}, {"date": "2026-02-27", "close": 0.0392165, "volume": 15570.0}, {"date": "2026-03-02", "close": 0.0411295, "volume": 685601.0}, {"date": "2026-03-03", "close": 0.0373035, "volume": 219550.0}, {"date": "2026-03-04", "close": 0.0373035, "volume": 55029.0}, {"date": "2026-03-05", "close": 0.0373035, "volume": 80427.0}, {"date": "2026-03-06", "close": 0.03826, "volume": 418.0}, {"date": "2026-03-09", "close": 0.040173, "volume": 180345.0}, {"date": "2026-03-10", "close": 0.0449555, "volume": 12659.0}, {"date": "2026-03-11", "close": 0.0373035, "volume": 26137.0}, {"date": "2026-03-13", "close": 0.0373035, "volume": 20910.0}, {"date": "2026-03-17", "close": 0.0373035, "volume": 20910.0}, {"date": "2026-03-18", "close": 0.036347, "volume": 209167.0}, {"date": "2026-03-20", "close": 0.032521, "volume": 277921.0}, {"date": "2026-03-23", "close": 0.0277385, "volume": 295223.0}, {"date": "2026-03-24", "close": 0.0334775, "volume": 215487.0}, {"date": "2026-03-26", "close": 0.034434, "volume": 216019.0}, {"date": "2026-03-27", "close": 0.032521, "volume": 246456.0}, {"date": "2026-03-30", "close": 0.032521, "volume": 118395.0}, {"date": "2026-04-01", "close": 0.032521, "volume": 16912.0}, {"date": "2026-04-02", "close": 0.030608, "volume": 363076.0}, {"date": "2026-04-07", "close": 0.0315645, "volume": 125332.0}, {"date": "2026-04-08", "close": 0.0315645, "volume": 210216.0}, {"date": "2026-04-09", "close": 0.0315645, "volume": 263298.0}, {"date": "2026-04-10", "close": 0.0334775, "volume": 158388.0}, {"date": "2026-04-13", "close": 0.032521, "volume": 300098.0}, {"date": "2026-04-14", "close": 0.0315645, "volume": 10645.0}, {"date": "2026-04-15", "close": 0.03826, "volume": 259068.0}, {"date": "2026-04-16", "close": 0.0353905, "volume": 95923.0}, {"date": "2026-04-17", "close": 0.034434, "volume": 19622.0}, {"date": "2026-04-20", "close": 0.034434, "volume": 154996.0}, {"date": "2026-04-21", "close": 0.0334775, "volume": 89536.0}, {"date": "2026-04-22", "close": 0.0334775, "volume": 3063.0}, {"date": "2026-04-23", "close": 0.032521, "volume": 61915.0}, {"date": "2026-04-24", "close": 0.032521, "volume": 759986.0}, {"date": "2026-04-28", "close": 0.0296515, "volume": 447243.0}, {"date": "2026-04-29", "close": 0.026782, "volume": 400958.0}, {"date": "2026-04-30", "close": 0.02726025, "volume": 156012.0}, {"date": "2026-05-01", "close": 0.0258255, "volume": 130577.0}, {"date": "2026-05-05", "close": 0.0258255, "volume": 190.0}, {"date": "2026-05-06", "close": 0.026782, "volume": 14637.0}, {"date": "2026-05-08", "close": 0.024869, "volume": 418939.0}, {"date": "2026-05-11", "close": 0.024869, "volume": 11727.0}, {"date": "2026-05-12", "close": 0.026782, "volume": 12874.0}, {"date": "2026-05-13", "close": 0.024869, "volume": 21305.0}, {"date": "2026-05-14", "close": 0.0258255, "volume": 212743.0}, {"date": "2026-05-15", "close": 0.022956, "volume": 550137.0}, {"date": "2026-05-18", "close": 0.024869, "volume": 124074.0}, {"date": "2026-05-19", "close": 0.024869, "volume": 1017566.0}, {"date": "2026-05-20", "close": 0.0258255, "volume": 38683.0}, {"date": "2026-05-25", "close": 0.024869, "volume": 470771.0}, {"date": "2026-05-26", "close": 0.024869, "volume": 20989.0}, {"date": "2026-05-28", "close": 0.0239125, "volume": 858230.0}, {"date": "2026-05-29", "close": 0.0239125, "volume": 386777.0}, {"date": "2026-06-01", "close": 0.0239125, "volume": 41819.0}, {"date": "2026-06-04", "close": 0.022956, "volume": 41819.0}, {"date": "2026-06-09", "close": 0.0219995, "volume": 123693.0}, {"date": "2026-06-10", "close": 0.022956, "volume": 414210.0}, {"date": "2026-06-12", "close": 0.022956, "volume": 160819.0}, {"date": "2026-06-15", "close": 0.0219995, "volume": 418619.0}, {"date": "2026-06-16", "close": 0.021043, "volume": 80822.0}, {"date": "2026-06-17", "close": 0.021043, "volume": 100602.0}, {"date": "2026-06-19", "close": 0.021043, "volume": 497.0}, {"date": "2026-06-22", "close": 0.0181735, "volume": 965616.0}, {"date": "2026-06-23", "close": 0.01913, "volume": 1117450.0}, {"date": "2026-06-24", "close": 0.01913, "volume": 55543.0}, {"date": "2026-06-25", "close": 0.01913, "volume": 556183.0}, {"date": "2026-06-26", "close": 0.022956, "volume": 15901.0}, {"date": "2026-06-29", "close": 0.0239125, "volume": 135787.0}, {"date": "2026-06-30", "close": 0.0277385, "volume": 702021.0}, {"date": "2026-07-01", "close": 0.0315645, "volume": 351220.0}, {"date": "2026-07-02", "close": 0.0315645, "volume": 142546.0}, {"date": "2026-07-03", "close": 0.0334775, "volume": 343556.0}, {"date": "2026-07-06", "close": 0.0334775, "volume": 430633.0}, {"date": "2026-07-07", "close": 0.0334775, "volume": 101684.0}, {"date": "2026-07-09", "close": 0.0353905, "volume": 167197.0}, {"date": "2026-07-10", "close": 0.036347, "volume": 561383.0}, {"date": "2026-07-14", "close": 0.03826, "volume": 139687.0}, {"date": "2026-07-15", "close": 0.03826, "volume": 167181.0}, {"date": "2026-07-16", "close": 0.0392165, "volume": 26798.0}, {"date": "2026-07-17", "close": 0.0392165, "volume": 1630003.0}, {"date": "2026-07-20", "close": 0.03826, "volume": 365642.0}, {"date": "2026-07-21", "close": 0.03826, "volume": 126559.0}, {"date": "2026-07-23", "close": 0.036347, "volume": 14372.0}, {"date": "2026-07-24", "close": 0.030608, "volume": 514166.0}, {"date": "2026-07-27", "close": 0.0315645, "volume": 65865.0}, {"date": "2026-07-28", "close": 0.0315645, "volume": 62729.0}, {"date": "2026-07-29", "close": 0.0315645, "volume": 73183.0}, {"date": "2026-07-30", "close": 0.028695, "volume": 536182.0}, {"date": "2026-07-31", "close": 0.0315645, "volume": 284646.0}, {"date": "2026-08-05", "close": 0.0315645, "volume": 121301.0}, {"date": "2026-08-06", "close": 0.03826, "volume": 117567.0}, {"date": "2026-08-07", "close": 0.0373035, "volume": 49016.0}, {"date": "2026-08-10", "close": 0.0373035, "volume": 14014.0}, {"date": "2026-08-11", "close": 0.036347, "volume": 41048.0}, {"date": "2026-08-12", "close": 0.0353905, "volume": 111192.0}, {"date": "2026-08-13", "close": 0.0392165, "volume": 56277.0}, {"date": "2026-08-14", "close": 0.036347, "volume": 416497.0}, {"date": "2026-08-17", "close": 0.03826, "volume": 726892.0}, {"date": "2026-08-18", "close": 0.036347, "volume": 115555.0}, {"date": "2026-08-19", "close": 0.036347, "volume": 708177.0}, {"date": "2026-08-20", "close": 0.043999, "volume": 205641.0}, {"date": "2026-08-21", "close": 0.055, "volume": 1465031.0}, {"date": "2026-08-24", "close": 0.055, "volume": 737099.0}, {"date": "2026-08-25", "close": 0.046, "volume": 2111799.0}, {"date": "2026-08-26", "close": 0.042, "volume": 185134.0}, {"date": "2026-08-27", "close": 0.045, "volume": 75904.0}, {"date": "2026-08-28", "close": 0.046, "volume": 271494.0}, {"date": "2026-08-31", "close": 0.047, "volume": 131568.0}, {"date": "2026-09-01", "close": 0.045, "volume": 346164.0}, {"date": "2026-09-02", "close": 0.044, "volume": 112110.0}, {"date": "2026-09-03", "close": 0.044, "volume": 10.0}, {"date": "2026-09-04", "close": 0.045, "volume": 33256.0}, {"date": "2026-09-07", "close": 0.044, "volume": 31091.0}], "refreshing": true}