{"ticker": "BTE", "overview": {"name": "Botala Energy Ltd", "country": "Australia", "industry": "Energy"}, "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": "BTE", "has_prices": true, "as_of": "2026-09-18", "last": 0.071, "prev_close": 0.068, "change": 0.002999999999999989, "change_pct": 0.04411764705882336, "session_volume": 103695.0, "vwap_5": 0.06880252510955351, "vwap_20": 0.06367649923087491, "vwap_60": 0.05407729890802768, "vwap_250": 0.05626418058688433, "high_52w": 0.071, "low_52w": 0.04, "avg_volume_20": 222005.5, "sessions": 400, "market_cap": {"value": 26532665.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pdg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-22", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pdg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-01-07", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pdg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-23", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-09", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-02", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-17", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-20", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-04", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-06", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Pdg", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-01", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-20", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-12", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-07", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-27", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-13", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-04", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-10", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Wgm", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-07-06", "source_url": "https://www.marketindex.com.au/asx/bte", "needs_ocr": 0}], "directors": [{"name": "Wgm", "first_seen": "2022-07-18", "last_seen": "2026-04-22", "status": "current", "notices": 32}, {"name": "Pdg", "first_seen": "2022-07-18", "last_seen": "2026-04-22", "status": "current", "notices": 5}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-11-01", "form": "Issued Capital", "title": "Cleansing Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156767-6A1353156"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Application for quotation of securities - BTE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156762-6A1353154"}, {"date": "2026-11-01", "form": "Issued Capital", "title": "Application for quotation of securities - BTE", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156759-6A1353153"}, {"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/2924-03155797-6A1352676"}, {"date": "2026-10-28", "form": "Periodic Reports", "title": "South-West Connect Presentation", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154914-6A1352246"}], "performance": {"ticker": "BTE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-07-15", "close": 0.18, "volume": 87765.0}, {"date": "2022-07-18", "close": 0.18, "volume": 57361.0}, {"date": "2022-07-19", "close": 0.18, "volume": 4000.0}, {"date": "2022-07-20", "close": 0.145, "volume": 13500.0}, {"date": "2022-07-22", "close": 0.18, "volume": 117777.0}, {"date": "2022-07-25", "close": 0.18, "volume": 15800.0}, {"date": "2022-07-26", "close": 0.18, "volume": 27000.0}, {"date": "2022-07-28", "close": 0.165, "volume": 10000.0}, {"date": "2022-07-29", "close": 0.17, "volume": 3000.0}, {"date": "2022-08-01", "close": 0.18, "volume": 10000.0}, {"date": "2022-08-04", "close": 0.17, "volume": 35700.0}, {"date": "2022-08-05", "close": 0.18, "volume": 3833.0}, {"date": "2022-08-10", "close": 0.185, "volume": 164613.0}, {"date": "2022-08-11", "close": 0.17, "volume": 25500.0}, {"date": "2022-08-12", "close": 0.195, "volume": 49928.0}, {"date": "2022-08-15", "close": 0.18, "volume": 80000.0}, {"date": "2022-08-16", "close": 0.18, "volume": 79738.0}, {"date": "2022-08-17", "close": 0.18, "volume": 26817.0}, {"date": "2022-08-18", "close": 0.185, "volume": 41183.0}, {"date": "2022-08-19", "close": 0.19, "volume": 80000.0}, {"date": "2022-08-22", "close": 0.19, "volume": 178648.0}, {"date": "2022-08-23", "close": 0.19, "volume": 49100.0}, {"date": "2022-08-24", "close": 0.19, "volume": 75982.0}, {"date": "2022-08-25", "close": 0.185, "volume": 90000.0}, {"date": "2022-08-29", "close": 0.19, "volume": 36730.0}, {"date": "2022-08-30", "close": 0.195, "volume": 69270.0}, {"date": "2022-08-31", "close": 0.195, "volume": 17572.0}, {"date": "2022-09-01", "close": 0.195, "volume": 48238.0}, {"date": "2022-09-02", "close": 0.19, "volume": 55444.0}, {"date": "2022-09-05", "close": 0.205, "volume": 409637.0}, {"date": "2022-09-06", "close": 0.21, "volume": 209263.0}, {"date": "2022-09-09", "close": 0.21, "volume": 12605.0}, {"date": "2022-09-12", "close": 0.2, "volume": 72390.0}, {"date": "2022-09-13", "close": 0.205, "volume": 796.0}, {"date": "2022-09-14", "close": 0.19, "volume": 72000.0}, {"date": "2022-09-16", "close": 0.19, "volume": 50000.0}, {"date": "2022-09-19", "close": 0.18, "volume": 148283.0}, {"date": "2022-09-20", "close": 0.18, "volume": 2783.0}, {"date": "2022-09-21", "close": 0.17, "volume": 15000.0}, {"date": "2022-09-23", "close": 0.13, "volume": 280904.0}, {"date": "2022-09-26", "close": 0.145, "volume": 98194.0}, {"date": "2022-09-27", "close": 0.15, "volume": 105000.0}, {"date": "2022-09-29", "close": 0.17, "volume": 27942.0}, {"date": "2022-09-30", "close": 0.16, "volume": 95121.0}, {"date": "2022-10-03", "close": 0.16, "volume": 12750.0}, {"date": "2022-10-04", "close": 0.165, "volume": 43904.0}, {"date": "2022-10-05", "close": 0.15, "volume": 16375.0}, {"date": "2022-10-07", "close": 0.15, "volume": 3000.0}, {"date": "2022-10-10", "close": 0.155, "volume": 20000.0}, {"date": "2022-10-11", "close": 0.16, "volume": 20700.0}, {"date": "2022-10-12", "close": 0.18, "volume": 10000.0}, {"date": "2022-10-13", "close": 0.155, "volume": 133934.0}, {"date": "2022-10-14", "close": 0.17, "volume": 105329.0}, {"date": "2022-10-17", "close": 0.165, "volume": 3050.0}, {"date": "2022-10-18", "close": 0.16, "volume": 10000.0}, {"date": "2022-10-21", "close": 0.135, "volume": 25000.0}, {"date": "2022-10-26", "close": 0.1475, "volume": 9403.0}, {"date": "2022-11-01", "close": 0.135, "volume": 47922.0}, {"date": "2022-11-02", "close": 0.14, "volume": 13189.0}, {"date": "2022-11-07", "close": 0.14, "volume": 10000.0}, {"date": "2022-11-10", "close": 0.145, "volume": 54181.0}, {"date": "2022-11-11", "close": 0.145, "volume": 6276.0}, {"date": "2022-11-14", "close": 0.15, "volume": 40000.0}, {"date": "2022-11-15", "close": 0.145, "volume": 10000.0}, {"date": "2022-11-16", "close": 0.135, "volume": 10000.0}, {"date": "2022-11-17", "close": 0.13, "volume": 10000.0}, {"date": "2022-11-18", "close": 0.13, "volume": 15927.0}, {"date": "2022-11-23", "close": 0.13, "volume": 9067.0}, {"date": "2022-11-24", "close": 0.13, "volume": 6.0}, {"date": "2022-11-25", "close": 0.13, "volume": 10000.0}, {"date": "2022-11-28", "close": 0.14, "volume": 1000.0}, {"date": "2022-12-05", "close": 0.14, "volume": 36.0}, {"date": "2022-12-20", "close": 0.14, "volume": 101523.0}, {"date": "2022-12-21", "close": 0.15, "volume": 59420.0}, {"date": "2022-12-23", "close": 0.16, "volume": 10000.0}, {"date": "2023-01-04", "close": 0.15, "volume": 996.0}, {"date": "2023-01-05", "close": 0.155, "volume": 41504.0}, {"date": "2023-01-06", "close": 0.155, "volume": 21500.0}, {"date": "2023-01-10", "close": 0.155, "volume": 22000.0}, {"date": "2023-01-12", "close": 0.15, "volume": 32841.0}, {"date": "2023-01-16", "close": 0.15, "volume": 61000.0}, {"date": "2023-01-19", "close": 0.15, "volume": 15007.0}, {"date": "2023-01-20", "close": 0.15, "volume": 10000.0}, {"date": "2023-01-23", "close": 0.15, "volume": 7.0}, {"date": "2023-01-24", "close": 0.135, "volume": 35385.0}, {"date": "2023-01-25", "close": 0.135, "volume": 14615.0}, {"date": "2023-01-27", "close": 0.13, "volume": 19153.0}, {"date": "2023-01-30", "close": 0.12, "volume": 10000.0}, {"date": "2023-01-31", "close": 0.12, "volume": 15385.0}, {"date": "2023-02-01", "close": 0.145, "volume": 100000.0}, {"date": "2023-02-06", "close": 0.14, "volume": 10000.0}, {"date": "2023-02-07", "close": 0.13, "volume": 28000.0}, {"date": "2023-02-14", "close": 0.13, "volume": 10000.0}, {"date": "2023-02-15", "close": 0.13, "volume": 8000.0}, {"date": "2023-02-16", "close": 0.115, "volume": 21674.0}, {"date": "2023-02-20", "close": 0.115, "volume": 2485.0}, {"date": "2023-02-22", "close": 0.1, "volume": 25496.0}, {"date": "2023-02-24", "close": 0.1, "volume": 10739.0}, {"date": "2023-02-27", "close": 0.12, "volume": 10000.0}, {"date": "2023-02-28", "close": 0.12, "volume": 100000.0}, {"date": "2023-03-03", "close": 0.12, "volume": 22094.0}, {"date": "2023-03-07", "close": 0.12, "volume": 75541.0}, {"date": "2023-03-08", "close": 0.12, "volume": 2365.0}, {"date": "2023-03-13", "close": 0.115, "volume": 20000.0}, {"date": "2023-03-14", "close": 0.095, "volume": 30000.0}, {"date": "2023-03-15", "close": 0.1, "volume": 35000.0}, {"date": "2023-03-20", "close": 0.1, "volume": 10000.0}, {"date": "2023-03-28", "close": 0.11, "volume": 10405.0}, {"date": "2023-04-03", "close": 0.13, "volume": 243553.0}, {"date": "2023-04-04", "close": 0.13, "volume": 217420.0}, {"date": "2023-04-05", "close": 0.14, "volume": 32000.0}, {"date": "2023-04-06", "close": 0.16, "volume": 199311.0}, {"date": "2023-04-17", "close": 0.16, "volume": 49951.0}, {"date": "2023-04-18", "close": 0.16, "volume": 62.0}, {"date": "2023-04-20", "close": 0.1425, "volume": 8.0}, {"date": "2023-04-21", "close": 0.145, "volume": 27029.0}, {"date": "2023-04-26", "close": 0.13, "volume": 10000.0}, {"date": "2023-04-27", "close": 0.14, "volume": 20008.0}, {"date": "2023-05-01", "close": 0.14, "volume": 79992.0}, {"date": "2023-05-04", "close": 0.14, "volume": 40000.0}, {"date": "2023-05-05", "close": 0.15, "volume": 26398.0}, {"date": "2023-05-08", "close": 0.15, "volume": 203333.0}, {"date": "2023-05-11", "close": 0.15, "volume": 16481.0}, {"date": "2023-05-18", "close": 0.14, "volume": 50000.0}, {"date": "2023-05-22", "close": 0.14, "volume": 16.0}, {"date": "2023-05-23", "close": 0.135, "volume": 13674.0}, {"date": "2023-05-24", "close": 0.13, "volume": 32500.0}, {"date": "2023-05-26", "close": 0.125, "volume": 52706.0}, {"date": "2023-05-29", "close": 0.125, "volume": 77848.0}, {"date": "2023-05-30", "close": 0.125, "volume": 91278.0}, {"date": "2023-06-02", "close": 0.115, "volume": 10000.0}, {"date": "2023-06-05", "close": 0.105, "volume": 20000.0}, {"date": "2023-06-06", "close": 0.12, "volume": 20000.0}, {"date": "2023-06-13", "close": 0.12, "volume": 9.0}, {"date": "2023-06-14", "close": 0.1, "volume": 5006.0}, {"date": "2023-06-15", "close": 0.1, "volume": 84985.0}, {"date": "2023-06-16", "close": 0.115, "volume": 5901.0}, {"date": "2023-06-20", "close": 0.115, "volume": 30093.0}, {"date": "2023-06-22", "close": 0.11, "volume": 10009.0}, {"date": "2023-06-26", "close": 0.1, "volume": 34468.0}, {"date": "2023-06-27", "close": 0.1, "volume": 146921.0}, {"date": "2023-06-29", "close": 0.1, "volume": 20010.0}, {"date": "2023-07-04", "close": 0.1, "volume": 146835.0}, {"date": "2023-07-05", "close": 0.12, "volume": 140153.0}, {"date": "2023-07-06", "close": 0.12, "volume": 9.0}, {"date": "2023-07-07", "close": 0.12, "volume": 83125.0}, {"date": "2023-07-12", "close": 0.13, "volume": 70000.0}, {"date": "2023-07-31", "close": 0.13, "volume": 5.0}, {"date": "2023-08-04", "close": 0.115, "volume": 140000.0}, {"date": "2023-08-21", "close": 0.12, "volume": 19500.0}, {"date": "2023-08-23", "close": 0.125, "volume": 189146.0}, {"date": "2023-08-31", "close": 0.1, "volume": 130000.0}, {"date": "2023-09-04", "close": 0.125, "volume": 290008.0}, {"date": "2023-09-05", "close": 0.135, "volume": 105561.0}, {"date": "2023-09-06", "close": 0.12, "volume": 60350.0}, {"date": "2023-09-11", "close": 0.135, "volume": 1481.0}, {"date": "2023-09-12", "close": 0.14, "volume": 49857.0}, {"date": "2023-09-13", "close": 0.135, "volume": 727.0}, {"date": "2023-09-14", "close": 0.14, "volume": 65000.0}, {"date": "2023-09-18", "close": 0.12, "volume": 83333.0}, {"date": "2023-09-25", "close": 0.12, "volume": 6.0}, {"date": "2023-09-27", "close": 0.11, "volume": 12014.0}, {"date": "2023-09-28", "close": 0.1, "volume": 370648.0}, {"date": "2023-09-29", "close": 0.09, "volume": 315567.0}, {"date": "2023-10-02", "close": 0.08, "volume": 387570.0}, {"date": "2023-10-03", "close": 0.08, "volume": 277896.0}, {"date": "2023-10-04", "close": 0.072, "volume": 62400.0}, {"date": "2023-10-05", "close": 0.075, "volume": 87500.0}, {"date": "2023-10-06", "close": 0.0755, "volume": 39512.0}, {"date": "2023-10-09", "close": 0.072, "volume": 7499.0}, {"date": "2023-10-10", "close": 0.079, "volume": 67000.0}, {"date": "2023-10-11", "close": 0.076, "volume": 114989.0}, {"date": "2023-10-13", "close": 0.074, "volume": 17000.0}, {"date": "2023-10-16", "close": 0.075, "volume": 30000.0}, {"date": "2023-10-23", "close": 0.075, "volume": 104493.0}, {"date": "2023-10-24", "close": 0.075, "volume": 1309.0}, {"date": "2023-10-26", "close": 0.075, "volume": 20000.0}, {"date": "2023-10-27", "close": 0.075, "volume": 13333.0}, {"date": "2023-11-02", "close": 0.075, "volume": 17000.0}, {"date": "2023-11-07", "close": 0.075, "volume": 65397.0}, {"date": "2023-11-08", "close": 0.084, "volume": 90719.0}, {"date": "2023-11-15", "close": 0.09, "volume": 157359.0}, {"date": "2023-11-20", "close": 0.085, "volume": 40810.0}, {"date": "2023-11-22", "close": 0.09, "volume": 159515.0}, {"date": "2023-11-23", "close": 0.09, "volume": 148686.0}, {"date": "2023-11-27", "close": 0.09, "volume": 8366.0}, {"date": "2023-11-28", "close": 0.092, "volume": 1068.0}, {"date": "2023-12-01", "close": 0.094, "volume": 12000.0}, {"date": "2023-12-18", "close": 0.09, "volume": 15000.0}, {"date": "2023-12-19", "close": 0.075, "volume": 443136.0}, {"date": "2023-12-22", "close": 0.085, "volume": 143290.0}, {"date": "2024-01-02", "close": 0.083, "volume": 8181.0}, {"date": "2024-01-03", "close": 0.083, "volume": 7500.0}, {"date": "2024-01-10", "close": 0.082, "volume": 24194.0}, {"date": "2024-01-16", "close": 0.071, "volume": 11194.0}, {"date": "2024-01-17", "close": 0.072, "volume": 50000.0}, {"date": "2024-01-18", "close": 0.072, "volume": 22500.0}, {"date": "2024-01-19", "close": 0.071, "volume": 14500.0}, {"date": "2024-01-22", "close": 0.075, "volume": 345770.0}, {"date": "2024-01-23", "close": 0.089, "volume": 293896.0}, {"date": "2024-01-24", "close": 0.085, "volume": 3894.0}, {"date": "2024-01-29", "close": 0.085, "volume": 116029.0}, {"date": "2024-02-01", "close": 0.08, "volume": 76200.0}, {"date": "2024-02-02", "close": 0.083, "volume": 75000.0}, {"date": "2024-02-06", "close": 0.08, "volume": 3500.0}, {"date": "2024-02-09", "close": 0.084, "volume": 81500.0}, {"date": "2024-02-15", "close": 0.085, "volume": 171088.0}, {"date": "2024-02-16", "close": 0.094, "volume": 701303.0}, {"date": "2024-02-20", "close": 0.0915, "volume": 55059.0}, {"date": "2024-02-21", "close": 0.089, "volume": 544.0}, {"date": "2024-02-22", "close": 0.089, "volume": 10000.0}, {"date": "2024-02-23", "close": 0.088, "volume": 95345.0}, {"date": "2024-03-04", "close": 0.095, "volume": 468609.0}, {"date": "2024-03-05", "close": 0.09, "volume": 363757.0}, {"date": "2024-03-07", "close": 0.09, "volume": 65000.0}, {"date": "2024-03-08", "close": 0.099, "volume": 77914.0}, {"date": "2024-03-11", "close": 0.105, "volume": 336311.0}, {"date": "2024-03-12", "close": 0.1, "volume": 51288.0}, {"date": "2024-03-15", "close": 0.099, "volume": 98625.0}, {"date": "2024-03-18", "close": 0.099, "volume": 40349.0}, {"date": "2024-03-20", "close": 0.09, "volume": 73332.0}, {"date": "2024-03-21", "close": 0.1, "volume": 370576.0}, {"date": "2024-03-26", "close": 0.095, "volume": 35442.0}, {"date": "2024-03-28", "close": 0.09, "volume": 10000.0}, {"date": "2024-04-02", "close": 0.09, "volume": 12000.0}, {"date": "2024-04-03", "close": 0.09, "volume": 20000.0}, {"date": "2024-04-04", "close": 0.08, "volume": 102169.0}, {"date": "2024-04-05", "close": 0.072, "volume": 10000.0}, {"date": "2024-04-08", "close": 0.079, "volume": 25000.0}, {"date": "2024-04-09", "close": 0.079, "volume": 82399.0}, {"date": "2024-04-10", "close": 0.079, "volume": 67600.0}, {"date": "2024-04-11", "close": 0.082, "volume": 24843.0}, {"date": "2024-04-12", "close": 0.084, "volume": 24945.0}, {"date": "2024-04-15", "close": 0.085, "volume": 29000.0}, {"date": "2024-04-22", "close": 0.081, "volume": 6210.0}, {"date": "2024-04-29", "close": 0.076, "volume": 10000.0}, {"date": "2024-04-30", "close": 0.08, "volume": 100000.0}, {"date": "2024-05-02", "close": 0.076, "volume": 10000.0}, {"date": "2024-05-07", "close": 0.077, "volume": 45000.0}, {"date": "2024-05-08", "close": 0.076, "volume": 100000.0}, {"date": "2024-05-13", "close": 0.08, "volume": 37313.0}, {"date": "2024-05-15", "close": 0.076, "volume": 65000.0}, {"date": "2024-05-17", "close": 0.076, "volume": 56645.0}, {"date": "2024-05-20", "close": 0.08, "volume": 40000.0}, {"date": "2024-05-21", "close": 0.08, "volume": 60000.0}, {"date": "2024-05-22", "close": 0.078, "volume": 4896.0}, {"date": "2024-05-24", "close": 0.081, "volume": 6197.0}, {"date": "2024-05-27", "close": 0.081, "volume": 86827.0}, {"date": "2024-05-28", "close": 0.079, "volume": 20000.0}, {"date": "2024-05-29", "close": 0.076, "volume": 60000.0}, {"date": "2024-05-30", "close": 0.077, "volume": 10000.0}, {"date": "2024-05-31", "close": 0.082, "volume": 10000.0}, {"date": "2024-06-03", "close": 0.085, "volume": 79362.0}, {"date": "2024-06-05", "close": 0.09, "volume": 102802.0}, {"date": "2024-06-06", "close": 0.09, "volume": 10462.0}, {"date": "2024-06-07", "close": 0.09, "volume": 54789.0}, {"date": "2024-06-11", "close": 0.091, "volume": 60494.0}, {"date": "2024-06-12", "close": 0.095, "volume": 31792.0}, {"date": "2024-06-13", "close": 0.097, "volume": 30000.0}, {"date": "2024-06-14", "close": 0.091, "volume": 76771.0}, {"date": "2024-06-17", "close": 0.1, "volume": 158185.0}, {"date": "2024-06-18", "close": 0.088, "volume": 75589.0}, {"date": "2024-06-19", "close": 0.089, "volume": 50000.0}, {"date": "2024-06-20", "close": 0.084, "volume": 12555.0}, {"date": "2024-06-24", "close": 0.081, "volume": 60011.0}, {"date": "2024-06-26", "close": 0.081, "volume": 26000.0}, {"date": "2024-06-27", "close": 0.089, "volume": 66230.0}, {"date": "2024-06-28", "close": 0.083, "volume": 202348.0}, {"date": "2024-07-02", "close": 0.084, "volume": 10000.0}, {"date": "2024-07-03", "close": 0.085, "volume": 6000.0}, {"date": "2024-07-04", "close": 0.085, "volume": 19000.0}, {"date": "2024-07-05", "close": 0.084, "volume": 58512.0}, {"date": "2024-07-08", "close": 0.083, "volume": 65000.0}, {"date": "2024-07-12", "close": 0.081, "volume": 320515.0}, {"date": "2024-07-15", "close": 0.083, "volume": 35164.0}, {"date": "2024-07-16", "close": 0.08, "volume": 90000.0}, {"date": "2024-07-17", "close": 0.079, "volume": 40000.0}, {"date": "2024-07-18", "close": 0.083, "volume": 25000.0}, {"date": "2024-07-19", "close": 0.08, "volume": 8000.0}, {"date": "2024-07-23", "close": 0.083, "volume": 30013.0}, {"date": "2024-07-24", "close": 0.077, "volume": 12587.0}, {"date": "2024-07-29", "close": 0.076, "volume": 262895.0}, {"date": "2024-07-30", "close": 0.073, "volume": 57500.0}, {"date": "2024-07-31", "close": 0.07, "volume": 115904.0}, {"date": "2024-08-05", "close": 0.07, "volume": 14285.0}, {"date": "2024-08-06", "close": 0.065, "volume": 10000.0}, {"date": "2024-08-07", "close": 0.065, "volume": 202432.0}, {"date": "2024-08-08", "close": 0.065, "volume": 100000.0}, {"date": "2024-08-14", "close": 0.067, "volume": 97840.0}, {"date": "2024-08-15", "close": 0.069, "volume": 32000.0}, {"date": "2024-08-16", "close": 0.073, "volume": 40413.0}, {"date": "2024-08-19", "close": 0.074, "volume": 13500.0}, {"date": "2024-08-20", "close": 0.07, "volume": 93837.0}, {"date": "2024-08-22", "close": 0.07, "volume": 7000.0}, {"date": "2024-08-23", "close": 0.0685, "volume": 78334.0}, {"date": "2024-08-26", "close": 0.066, "volume": 166868.0}, {"date": "2024-08-27", "close": 0.072, "volume": 266174.0}, {"date": "2024-08-28", "close": 0.067, "volume": 150769.0}, {"date": "2024-08-29", "close": 0.075, "volume": 141261.0}, {"date": "2024-08-30", "close": 0.075, "volume": 26666.0}, {"date": "2024-09-02", "close": 0.07, "volume": 25000.0}, {"date": "2024-09-05", "close": 0.066, "volume": 164146.0}, {"date": "2024-09-06", "close": 0.07, "volume": 7500.0}, {"date": "2024-09-10", "close": 0.07, "volume": 252600.0}, {"date": "2024-09-16", "close": 0.069, "volume": 203294.0}, {"date": "2024-09-17", "close": 0.069, "volume": 302.0}, {"date": "2024-09-23", "close": 0.07, "volume": 100000.0}, {"date": "2024-10-02", "close": 0.07, "volume": 50000.0}, {"date": "2024-10-14", "close": 0.079, "volume": 13532.0}, {"date": "2024-10-16", "close": 0.071, "volume": 12733.0}, {"date": "2024-10-23", "close": 0.06, "volume": 4000.0}, {"date": "2024-10-24", "close": 0.07, "volume": 300191.0}, {"date": "2024-10-30", "close": 0.064, "volume": 105000.0}, {"date": "2024-11-01", "close": 0.069, "volume": 150000.0}, {"date": "2024-11-04", "close": 0.069, "volume": 15317.0}, {"date": "2024-11-05", "close": 0.065, "volume": 30000.0}, {"date": "2024-11-07", "close": 0.065, "volume": 113546.0}, {"date": "2024-11-08", "close": 0.065, "volume": 7150.0}, {"date": "2024-11-11", "close": 0.067, "volume": 207697.0}, {"date": "2024-11-12", "close": 0.067, "volume": 76150.0}, {"date": "2024-11-19", "close": 0.06, "volume": 10000.0}, {"date": "2024-11-20", "close": 0.063, "volume": 54722.0}, {"date": "2024-11-21", "close": 0.063, "volume": 43281.0}, {"date": "2024-11-22", "close": 0.063, "volume": 23424.0}, {"date": "2024-11-25", "close": 0.061, "volume": 100000.0}, {"date": "2024-11-26", "close": 0.06, "volume": 164337.0}, {"date": "2024-11-27", "close": 0.06, "volume": 23997.0}, {"date": "2024-11-29", "close": 0.056, "volume": 63877.0}, {"date": "2024-12-02", "close": 0.057, "volume": 176781.0}, {"date": "2024-12-03", "close": 0.057, "volume": 459434.0}, {"date": "2024-12-04", "close": 0.057, "volume": 125429.0}, {"date": "2024-12-05", "close": 0.053, "volume": 154889.0}, {"date": "2024-12-06", "close": 0.058, "volume": 104339.0}, {"date": "2024-12-09", "close": 0.06, "volume": 100000.0}, {"date": "2024-12-10", "close": 0.058, "volume": 25000.0}, {"date": "2024-12-11", "close": 0.058, "volume": 7000.0}, {"date": "2024-12-16", "close": 0.058, "volume": 110673.0}, {"date": "2024-12-17", "close": 0.061, "volume": 11557.0}, {"date": "2024-12-30", "close": 0.061, "volume": 8.0}, {"date": "2025-01-03", "close": 0.061, "volume": 81.0}, {"date": "2025-01-07", "close": 0.052, "volume": 21846.0}, {"date": "2025-01-09", "close": 0.058, "volume": 29262.0}, {"date": "2025-01-10", "close": 0.061, "volume": 198000.0}, {"date": "2025-01-13", "close": 0.062, "volume": 15390.0}, {"date": "2025-01-16", "close": 0.061, "volume": 150000.0}, {"date": "2025-01-20", "close": 0.059, "volume": 177000.0}, {"date": "2025-01-21", "close": 0.059, "volume": 727.0}, {"date": "2025-01-24", "close": 0.061, "volume": 20000.0}, {"date": "2025-01-28", "close": 0.061, "volume": 9230.0}, {"date": "2025-01-29", "close": 0.061, "volume": 33308.0}, {"date": "2025-01-31", "close": 0.062, "volume": 40000.0}, {"date": "2025-02-03", "close": 0.061, "volume": 65249.0}, {"date": "2025-02-06", "close": 0.056, "volume": 136959.0}, {"date": "2025-02-07", "close": 0.059, "volume": 28333.0}, {"date": "2025-02-10", "close": 0.059, "volume": 10002.0}, {"date": "2025-02-11", "close": 0.056, "volume": 101690.0}, {"date": "2025-02-20", "close": 0.057, "volume": 25000.0}, {"date": "2025-02-21", "close": 0.056, "volume": 120000.0}, {"date": "2025-02-24", "close": 0.056, "volume": 247033.0}, {"date": "2025-02-25", "close": 0.068, "volume": 397202.0}, {"date": "2025-02-26", "close": 0.067, "volume": 20001.0}, {"date": "2025-02-27", "close": 0.062, "volume": 31000.0}, {"date": "2025-02-28", "close": 0.064, "volume": 8783.0}, {"date": "2025-03-03", "close": 0.06, "volume": 140479.0}, {"date": "2025-03-04", "close": 0.056, "volume": 18533.0}, {"date": "2025-03-05", "close": 0.059, "volume": 10727.0}, {"date": "2025-03-06", "close": 0.06, "volume": 189799.0}, {"date": "2025-03-10", "close": 0.06, "volume": 94221.0}, {"date": "2025-03-13", "close": 0.059, "volume": 1.0}, {"date": "2025-03-17", "close": 0.059, "volume": 25715.0}, {"date": "2025-03-26", "close": 0.062, "volume": 25000.0}, {"date": "2025-03-27", "close": 0.062, "volume": 99998.0}, {"date": "2025-03-31", "close": 0.064, "volume": 1562.0}, {"date": "2025-04-01", "close": 0.0575, "volume": 417802.0}, {"date": "2025-04-02", "close": 0.062, "volume": 241892.0}, {"date": "2025-04-04", "close": 0.06, "volume": 308615.0}, {"date": "2025-04-08", "close": 0.065, "volume": 120000.0}, {"date": "2025-04-09", "close": 0.066, "volume": 199388.0}, {"date": "2025-04-29", "close": 0.055, "volume": 20000.0}, {"date": "2025-05-01", "close": 0.06, "volume": 23746.0}, {"date": "2025-05-02", "close": 0.06, "volume": 11254.0}, {"date": "2025-05-09", "close": 0.058, "volume": 10000.0}, {"date": "2025-05-13", "close": 0.063, "volume": 34997.0}, {"date": "2025-05-14", "close": 0.062, "volume": 147217.0}, {"date": "2025-05-16", "close": 0.062, "volume": 20733.0}, {"date": "2025-05-19", "close": 0.065, "volume": 198435.0}, {"date": "2025-05-21", "close": 0.062, "volume": 120884.0}, {"date": "2025-05-29", "close": 0.062, "volume": 10000.0}, {"date": "2025-05-30", "close": 0.062, "volume": 10000.0}, {"date": "2025-06-03", "close": 0.054, "volume": 26879.0}, {"date": "2025-06-10", "close": 0.054, "volume": 457526.0}, {"date": "2025-06-11", "close": 0.058, "volume": 9222.0}, {"date": "2025-06-12", "close": 0.059, "volume": 17000.0}, {"date": "2025-06-16", "close": 0.054, "volume": 25000.0}, {"date": "2025-06-18", "close": 0.053, "volume": 50000.0}, {"date": "2025-06-23", "close": 0.053, "volume": 6459.0}, {"date": "2025-06-24", "close": 0.049, "volume": 39057.0}, {"date": "2025-06-25", "close": 0.049, "volume": 81223.0}, {"date": "2025-06-26", "close": 0.06, "volume": 58960.0}, {"date": "2025-06-27", "close": 0.055, "volume": 174492.0}, {"date": "2025-06-30", "close": 0.055, "volume": 28000.0}, {"date": "2025-07-02", "close": 0.059, "volume": 100864.0}, {"date": "2025-07-03", "close": 0.059, "volume": 318.0}, {"date": "2025-07-07", "close": 0.057, "volume": 159.0}, {"date": "2025-07-09", "close": 0.057, "volume": 1.0}, {"date": "2025-07-14", "close": 0.055, "volume": 88780.0}, {"date": "2025-07-15", "close": 0.058, "volume": 30000.0}, {"date": "2025-07-17", "close": 0.06, "volume": 10529.0}, {"date": "2025-07-18", "close": 0.065, "volume": 65000.0}, {"date": "2025-07-21", "close": 0.066, "volume": 92499.0}, {"date": "2025-07-22", "close": 0.066, "volume": 71000.0}, {"date": "2025-07-29", "close": 0.075, "volume": 28222.0}, {"date": "2025-08-01", "close": 0.069, "volume": 45732.0}, {"date": "2025-08-05", "close": 0.06, "volume": 22488.0}, {"date": "2025-08-06", "close": 0.06, "volume": 12562.0}, {"date": "2025-08-07", "close": 0.069, "volume": 335835.0}, {"date": "2025-08-08", "close": 0.07, "volume": 1000.0}, {"date": "2025-08-11", "close": 0.07, "volume": 333100.0}, {"date": "2025-08-12", "close": 0.07, "volume": 59754.0}, {"date": "2025-08-18", "close": 0.069, "volume": 100492.0}, {"date": "2025-08-22", "close": 0.07, "volume": 7562.0}, {"date": "2025-08-28", "close": 0.065, "volume": 70000.0}, {"date": "2025-09-03", "close": 0.065, "volume": 12500.0}, {"date": "2025-09-04", "close": 0.065, "volume": 41048.0}, {"date": "2025-09-05", "close": 0.065, "volume": 40000.0}, {"date": "2025-09-17", "close": 0.065, "volume": 303415.0}, {"date": "2025-09-18", "close": 0.06, "volume": 8000.0}, {"date": "2025-09-19", "close": 0.06, "volume": 2000.0}, {"date": "2025-09-24", "close": 0.058, "volume": 30000.0}, {"date": "2025-09-26", "close": 0.059, "volume": 10000.0}, {"date": "2025-10-02", "close": 0.066, "volume": 170998.0}, {"date": "2025-10-03", "close": 0.07, "volume": 211002.0}, {"date": "2025-10-06", "close": 0.068, "volume": 40000.0}, {"date": "2025-10-07", "close": 0.068, "volume": 45000.0}, {"date": "2025-10-09", "close": 0.068, "volume": 14486.0}, {"date": "2025-10-10", "close": 0.064, "volume": 143687.0}, {"date": "2025-10-17", "close": 0.06, "volume": 234674.0}, {"date": "2025-10-20", "close": 0.064, "volume": 447474.0}, {"date": "2025-10-21", "close": 0.06, "volume": 39290.0}, {"date": "2025-10-22", "close": 0.056, "volume": 22158.0}, {"date": "2025-10-23", "close": 0.054, "volume": 175582.0}, {"date": "2025-10-24", "close": 0.054, "volume": 163500.0}, {"date": "2025-10-28", "close": 0.055, "volume": 124726.0}, {"date": "2025-10-29", "close": 0.055, "volume": 128951.0}, {"date": "2025-11-03", "close": 0.06, "volume": 121049.0}, {"date": "2025-11-04", "close": 0.061, "volume": 2800.0}, {"date": "2025-11-06", "close": 0.06, "volume": 184503.0}, {"date": "2025-11-13", "close": 0.06, "volume": 188918.0}, {"date": "2025-11-17", "close": 0.065, "volume": 573529.0}, {"date": "2025-11-18", "close": 0.065, "volume": 42686.0}, {"date": "2025-11-19", "close": 0.064, "volume": 7800.0}, {"date": "2025-11-25", "close": 0.061, "volume": 104696.0}, {"date": "2025-11-27", "close": 0.062, "volume": 70769.0}, {"date": "2025-11-28", "close": 0.06, "volume": 29231.0}, {"date": "2025-12-01", "close": 0.06, "volume": 493439.0}, {"date": "2025-12-02", "close": 0.063, "volume": 96989.0}, {"date": "2025-12-04", "close": 0.053, "volume": 83218.0}, {"date": "2025-12-11", "close": 0.058, "volume": 8144.0}, {"date": "2025-12-12", "close": 0.065, "volume": 40000.0}, {"date": "2025-12-15", "close": 0.058, "volume": 72680.0}, {"date": "2025-12-16", "close": 0.058, "volume": 80439.0}, {"date": "2025-12-19", "close": 0.058, "volume": 10000.0}, {"date": "2025-12-29", "close": 0.06, "volume": 25000.0}, {"date": "2026-01-05", "close": 0.06, "volume": 12310.0}, {"date": "2026-01-09", "close": 0.06, "volume": 10949.0}, {"date": "2026-01-14", "close": 0.06, "volume": 26905.0}, {"date": "2026-01-15", "close": 0.056, "volume": 118000.0}, {"date": "2026-01-16", "close": 0.062, "volume": 107095.0}, {"date": "2026-01-21", "close": 0.064, "volume": 29686.0}, {"date": "2026-01-22", "close": 0.058, "volume": 212904.0}, {"date": "2026-01-23", "close": 0.06, "volume": 60494.0}, {"date": "2026-01-27", "close": 0.06, "volume": 10407.0}, {"date": "2026-01-28", "close": 0.06, "volume": 5091.0}, {"date": "2026-01-30", "close": 0.057, "volume": 83765.0}, {"date": "2026-02-04", "close": 0.055, "volume": 20000.0}, {"date": "2026-02-10", "close": 0.048, "volume": 876887.0}, {"date": "2026-02-12", "close": 0.05, "volume": 307692.0}, {"date": "2026-02-13", "close": 0.048, "volume": 261734.0}, {"date": "2026-02-16", "close": 0.045, "volume": 52971.0}, {"date": "2026-02-17", "close": 0.048, "volume": 140999.0}, {"date": "2026-02-18", "close": 0.045, "volume": 109334.0}, {"date": "2026-02-19", "close": 0.048, "volume": 386497.0}, {"date": "2026-02-24", "close": 0.049, "volume": 392611.0}, {"date": "2026-02-25", "close": 0.048, "volume": 726916.0}, {"date": "2026-02-27", "close": 0.048, "volume": 86.0}, {"date": "2026-03-02", "close": 0.047, "volume": 47927.0}, {"date": "2026-03-03", "close": 0.048, "volume": 466365.0}, {"date": "2026-03-04", "close": 0.054, "volume": 815546.0}, {"date": "2026-03-05", "close": 0.055, "volume": 180333.0}, {"date": "2026-03-06", "close": 0.056, "volume": 35059.0}, {"date": "2026-03-09", "close": 0.055, "volume": 674259.0}, {"date": "2026-03-10", "close": 0.05, "volume": 47022.0}, {"date": "2026-03-16", "close": 0.05, "volume": 90792.0}, {"date": "2026-03-19", "close": 0.05, "volume": 109208.0}, {"date": "2026-03-20", "close": 0.048, "volume": 2500.0}, {"date": "2026-03-23", "close": 0.049, "volume": 350695.0}, {"date": "2026-03-24", "close": 0.051, "volume": 360410.0}, {"date": "2026-03-25", "close": 0.053, "volume": 374755.0}, {"date": "2026-03-27", "close": 0.049, "volume": 560182.0}, {"date": "2026-03-30", "close": 0.051, "volume": 43630.0}, {"date": "2026-03-31", "close": 0.051, "volume": 76586.0}, {"date": "2026-04-01", "close": 0.05, "volume": 75427.0}, {"date": "2026-04-02", "close": 0.052, "volume": 580308.0}, {"date": "2026-04-07", "close": 0.054, "volume": 82371.0}, {"date": "2026-04-08", "close": 0.055, "volume": 18649.0}, {"date": "2026-04-09", "close": 0.055, "volume": 36363.0}, {"date": "2026-04-10", "close": 0.054, "volume": 36759.0}, {"date": "2026-04-15", "close": 0.05, "volume": 294934.0}, {"date": "2026-04-16", "close": 0.051, "volume": 372461.0}, {"date": "2026-04-17", "close": 0.051, "volume": 60000.0}, {"date": "2026-04-20", "close": 0.0525, "volume": 536774.0}, {"date": "2026-04-21", "close": 0.052, "volume": 34914.0}, {"date": "2026-04-23", "close": 0.053, "volume": 119434.0}, {"date": "2026-04-24", "close": 0.052, "volume": 258667.0}, {"date": "2026-04-27", "close": 0.052, "volume": 303500.0}, {"date": "2026-04-28", "close": 0.052, "volume": 11071.0}, {"date": "2026-04-29", "close": 0.052, "volume": 97448.0}, {"date": "2026-04-30", "close": 0.055, "volume": 157577.0}, {"date": "2026-05-01", "close": 0.065, "volume": 2430666.0}, {"date": "2026-05-04", "close": 0.061, "volume": 317819.0}, {"date": "2026-05-05", "close": 0.064, "volume": 136391.0}, {"date": "2026-05-06", "close": 0.059, "volume": 357825.0}, {"date": "2026-05-07", "close": 0.059, "volume": 129783.0}, {"date": "2026-05-08", "close": 0.057, "volume": 82928.0}, {"date": "2026-05-11", "close": 0.056, "volume": 47063.0}, {"date": "2026-05-13", "close": 0.06, "volume": 100000.0}, {"date": "2026-05-14", "close": 0.058, "volume": 17241.0}, {"date": "2026-05-15", "close": 0.055, "volume": 136402.0}, {"date": "2026-05-18", "close": 0.055, "volume": 110819.0}, {"date": "2026-05-20", "close": 0.055, "volume": 188999.0}, {"date": "2026-05-21", "close": 0.055, "volume": 88769.0}, {"date": "2026-05-22", "close": 0.055, "volume": 111231.0}, {"date": "2026-05-25", "close": 0.055, "volume": 327408.0}, {"date": "2026-05-26", "close": 0.054, "volume": 123709.0}, {"date": "2026-05-27", "close": 0.062, "volume": 306496.0}, {"date": "2026-05-28", "close": 0.064, "volume": 441148.0}, {"date": "2026-06-01", "close": 0.058, "volume": 43579.0}, {"date": "2026-06-02", "close": 0.058, "volume": 30000.0}, {"date": "2026-06-03", "close": 0.055, "volume": 27526.0}, {"date": "2026-06-04", "close": 0.056, "volume": 321978.0}, {"date": "2026-06-09", "close": 0.055, "volume": 699503.0}, {"date": "2026-06-10", "close": 0.057, "volume": 110000.0}, {"date": "2026-06-11", "close": 0.057, "volume": 291811.0}, {"date": "2026-06-12", "close": 0.055, "volume": 37469.0}, {"date": "2026-06-15", "close": 0.055, "volume": 234239.0}, {"date": "2026-06-16", "close": 0.055, "volume": 49221.0}, {"date": "2026-06-18", "close": 0.048, "volume": 821886.0}, {"date": "2026-06-19", "close": 0.052, "volume": 276281.0}, {"date": "2026-06-22", "close": 0.049, "volume": 91458.0}, {"date": "2026-06-24", "close": 0.04, "volume": 223954.0}, {"date": "2026-06-25", "close": 0.045, "volume": 155546.0}, {"date": "2026-06-26", "close": 0.044, "volume": 228299.0}, {"date": "2026-06-29", "close": 0.04, "volume": 242403.0}, {"date": "2026-06-30", "close": 0.043, "volume": 481484.0}, {"date": "2026-07-01", "close": 0.045, "volume": 22000.0}, {"date": "2026-07-02", "close": 0.044, "volume": 340455.0}, {"date": "2026-07-03", "close": 0.043, "volume": 18918.0}, {"date": "2026-07-06", "close": 0.044, "volume": 226819.0}, {"date": "2026-07-07", "close": 0.051, "volume": 30245.0}, {"date": "2026-07-09", "close": 0.048, "volume": 83318.0}, {"date": "2026-07-10", "close": 0.043, "volume": 7873.0}, {"date": "2026-07-13", "close": 0.052, "volume": 76189.0}, {"date": "2026-07-15", "close": 0.045, "volume": 210822.0}, {"date": "2026-07-16", "close": 0.049, "volume": 219587.0}, {"date": "2026-07-20", "close": 0.044, "volume": 587243.0}, {"date": "2026-07-21", "close": 0.044, "volume": 167000.0}, {"date": "2026-07-23", "close": 0.05, "volume": 267122.0}, {"date": "2026-07-24", "close": 0.05, "volume": 190000.0}, {"date": "2026-07-27", "close": 0.051, "volume": 165225.0}, {"date": "2026-07-28", "close": 0.054, "volume": 100000.0}, {"date": "2026-07-30", "close": 0.053, "volume": 161612.0}, {"date": "2026-07-31", "close": 0.048, "volume": 32289.0}, {"date": "2026-08-03", "close": 0.053, "volume": 128680.0}, {"date": "2026-08-04", "close": 0.056, "volume": 6715.0}, {"date": "2026-08-05", "close": 0.055, "volume": 93870.0}, {"date": "2026-08-07", "close": 0.055, "volume": 188436.0}, {"date": "2026-08-10", "close": 0.048, "volume": 20000.0}, {"date": "2026-08-11", "close": 0.05, "volume": 169068.0}, {"date": "2026-08-12", "close": 0.055, "volume": 379593.0}, {"date": "2026-08-13", "close": 0.055, "volume": 307962.0}, {"date": "2026-08-14", "close": 0.054, "volume": 293210.0}, {"date": "2026-08-17", "close": 0.053, "volume": 329607.0}, {"date": "2026-08-18", "close": 0.053, "volume": 25000.0}, {"date": "2026-08-19", "close": 0.053, "volume": 410241.0}, {"date": "2026-08-20", "close": 0.055, "volume": 17569.0}, {"date": "2026-08-21", "close": 0.055, "volume": 387811.0}, {"date": "2026-08-24", "close": 0.056, "volume": 311187.0}, {"date": "2026-08-25", "close": 0.06, "volume": 403134.0}, {"date": "2026-08-26", "close": 0.058, "volume": 1.0}, {"date": "2026-08-27", "close": 0.065, "volume": 193293.0}, {"date": "2026-08-28", "close": 0.061, "volume": 99500.0}, {"date": "2026-08-31", "close": 0.062, "volume": 164714.0}, {"date": "2026-09-01", "close": 0.066, "volume": 425258.0}, {"date": "2026-09-02", "close": 0.064, "volume": 1310065.0}, {"date": "2026-09-03", "close": 0.064, "volume": 11534.0}, {"date": "2026-09-04", "close": 0.069, "volume": 68159.0}, {"date": "2026-09-07", "close": 0.062, "volume": 25143.0}, {"date": "2026-09-08", "close": 0.07, "volume": 70028.0}, {"date": "2026-09-09", "close": 0.07, "volume": 511149.0}, {"date": "2026-09-11", "close": 0.07, "volume": 25606.0}, {"date": "2026-09-14", "close": 0.066, "volume": 3965.0}, {"date": "2026-09-15", "close": 0.068, "volume": 255547.0}, {"date": "2026-09-16", "close": 0.068, "volume": 52752.0}, {"date": "2026-09-18", "close": 0.071, "volume": 103695.0}], "refreshing": true}