{"ticker": "BTN", "overview": {"name": "Butn Limited", "country": "Australia", "industry": "Financial Services"}, "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": "BTN", "has_prices": true, "as_of": "2026-09-03", "last": 0.011, "prev_close": 0.012, "change": -0.0010000000000000009, "change_pct": -0.08333333333333341, "session_volume": 1100000.0, "vwap_5": 0.010025024563257975, "vwap_20": 0.010403437110790925, "vwap_60": 0.013150290723562821, "vwap_250": 0.03640008623451693, "high_52w": 0.092, "low_52w": 0.008, "avg_volume_20": 1433195.0, "sessions": 400, "market_cap": {"value": 3817169.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASXSH-03099364", "src": "ASX", "ticker": "BTN", "cik": "", "company": "Butn Limited", "company_raw": "Butn Limited", "who": "Acorn Capital Limited", "who_key": "Acorn Capital 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": "New whale in BTN \u2014 Acorn Capital Limited declares 5.68%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03099364", "trade_date": "", "timestamp": "2026-06-11", "mins": 208247}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "SUBSTANTIAL", "holder_name": "Name", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.68, "notice_date": "2026-06-11", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03099364-3A695139", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-06-11", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2026-04-12", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2026-02-27", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2025-12-18", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2025-12-16", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2025-09-22", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2025-09-16", "source_url": "https://www.marketindex.com.au/asx/btn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-29", "source_url": "https://www.marketindex.com.au/asx/btn", "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/btn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/btn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-07", "source_url": "https://www.marketindex.com.au/asx/btn", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-06-25", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2024-12-11", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2024-12-09", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2024-11-14", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2024-11-04", "source_url": "https://www.marketindex.com.au/asx/btn", "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": "2024-09-02", "source_url": "https://www.marketindex.com.au/asx/btn", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-30", "source_url": "https://www.marketindex.com.au/asx/btn", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Asx Announcement", "title": "Reinstatement to Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156088-3A705485"}, {"date": "2026-10-30", "form": "Progress Report", "title": "MYOB Contract Extension and Non-Binding Offers", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156087-3A705483"}, {"date": "2026-10-27", "form": "Asx Announcement", "title": "Suspension from Quotation", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154297-3A705177"}, {"date": "2026-10-26", "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/2924-03153633-3A705055"}, {"date": "2026-10-26", "form": "Asx Announcement", "title": "Trading Halt", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153097-3A704955"}], "performance": {"ticker": "BTN", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-06", "close": 0.44875, "volume": 2800772.0}, {"date": "2021-07-07", "close": 0.44875, "volume": 380273.0}, {"date": "2021-07-08", "close": 0.44875, "volume": 107742.0}, {"date": "2021-07-09", "close": 0.4532375, "volume": 210248.0}, {"date": "2021-07-12", "close": 0.4442625, "volume": 48608.0}, {"date": "2021-07-13", "close": 0.44875, "volume": 157149.0}, {"date": "2021-07-14", "close": 0.44875, "volume": 158163.0}, {"date": "2021-07-15", "close": 0.4442625, "volume": 105905.0}, {"date": "2021-07-16", "close": 0.44875, "volume": 13883.0}, {"date": "2021-07-19", "close": 0.421825, "volume": 181734.0}, {"date": "2021-07-20", "close": 0.4173375, "volume": 60926.0}, {"date": "2021-07-21", "close": 0.4083625, "volume": 70342.0}, {"date": "2021-07-22", "close": 0.4263125, "volume": 105850.0}, {"date": "2021-07-23", "close": 0.4532375, "volume": 941314.0}, {"date": "2021-07-26", "close": 0.439775, "volume": 544162.0}, {"date": "2021-07-27", "close": 0.44875, "volume": 206124.0}, {"date": "2021-07-28", "close": 0.4352875, "volume": 380890.0}, {"date": "2021-07-29", "close": 0.4442625, "volume": 286645.0}, {"date": "2021-07-30", "close": 0.439775, "volume": 532081.0}, {"date": "2021-08-02", "close": 0.4442625, "volume": 57819.0}, {"date": "2021-08-03", "close": 0.4352875, "volume": 84497.0}, {"date": "2021-08-04", "close": 0.4173375, "volume": 405387.0}, {"date": "2021-08-05", "close": 0.4308, "volume": 57266.0}, {"date": "2021-08-06", "close": 0.421825, "volume": 94160.0}, {"date": "2021-08-09", "close": 0.4352875, "volume": 151852.0}, {"date": "2021-08-10", "close": 0.439775, "volume": 176045.0}, {"date": "2021-08-11", "close": 0.421825, "volume": 173711.0}, {"date": "2021-08-12", "close": 0.4308, "volume": 161626.0}, {"date": "2021-08-13", "close": 0.4263125, "volume": 18455.0}, {"date": "2021-08-16", "close": 0.421825, "volume": 95324.0}, {"date": "2021-08-17", "close": 0.4308, "volume": 43676.0}, {"date": "2021-08-18", "close": 0.42406875, "volume": 135194.0}, {"date": "2021-08-19", "close": 0.41285, "volume": 136341.0}, {"date": "2021-08-20", "close": 0.3949, "volume": 219879.0}, {"date": "2021-08-23", "close": 0.41285, "volume": 174892.0}, {"date": "2021-08-24", "close": 0.3949, "volume": 23457.0}, {"date": "2021-08-25", "close": 0.3949, "volume": 105154.0}, {"date": "2021-08-26", "close": 0.385925, "volume": 42587.0}, {"date": "2021-08-27", "close": 0.3724625, "volume": 361026.0}, {"date": "2021-08-30", "close": 0.3724625, "volume": 113230.0}, {"date": "2021-08-31", "close": 0.37470625, "volume": 227548.0}, {"date": "2021-09-01", "close": 0.3949, "volume": 158565.0}, {"date": "2021-09-02", "close": 0.41285, "volume": 126693.0}, {"date": "2021-09-03", "close": 0.4352875, "volume": 124906.0}, {"date": "2021-09-06", "close": 0.4308, "volume": 62244.0}, {"date": "2021-09-07", "close": 0.4263125, "volume": 103819.0}, {"date": "2021-09-08", "close": 0.41285, "volume": 25346.0}, {"date": "2021-09-09", "close": 0.367975, "volume": 333058.0}, {"date": "2021-09-10", "close": 0.3724625, "volume": 37358.0}, {"date": "2021-09-13", "close": 0.367975, "volume": 29825.0}, {"date": "2021-09-14", "close": 0.367975, "volume": 59610.0}, {"date": "2021-09-15", "close": 0.3545125, "volume": 46334.0}, {"date": "2021-09-16", "close": 0.3455375, "volume": 31227.0}, {"date": "2021-09-17", "close": 0.3545125, "volume": 23787.0}, {"date": "2021-09-20", "close": 0.367975, "volume": 71847.0}, {"date": "2021-09-21", "close": 0.367975, "volume": 73011.0}, {"date": "2021-09-22", "close": 0.3545125, "volume": 20373.0}, {"date": "2021-09-23", "close": 0.34105, "volume": 47025.0}, {"date": "2021-09-24", "close": 0.3455375, "volume": 53696.0}, {"date": "2021-09-27", "close": 0.332075, "volume": 14755.0}, {"date": "2021-09-28", "close": 0.3231, "volume": 23300.0}, {"date": "2021-09-29", "close": 0.332075, "volume": 38459.0}, {"date": "2021-09-30", "close": 0.3231, "volume": 1170.0}, {"date": "2021-10-01", "close": 0.332075, "volume": 53130.0}, {"date": "2021-10-04", "close": 0.3365625, "volume": 11142.0}, {"date": "2021-10-05", "close": 0.30515, "volume": 63494.0}, {"date": "2021-10-06", "close": 0.3186125, "volume": 90396.0}, {"date": "2021-10-07", "close": 0.314125, "volume": 114110.0}, {"date": "2021-10-08", "close": 0.314125, "volume": 89057.0}, {"date": "2021-10-11", "close": 0.3231, "volume": 32196.0}, {"date": "2021-10-12", "close": 0.3231, "volume": 22525.0}, {"date": "2021-10-13", "close": 0.314125, "volume": 47784.0}, {"date": "2021-10-14", "close": 0.2916875, "volume": 213161.0}, {"date": "2021-10-15", "close": 0.3096375, "volume": 98339.0}, {"date": "2021-10-18", "close": 0.30515, "volume": 12289.0}, {"date": "2021-10-19", "close": 0.296175, "volume": 39799.0}, {"date": "2021-10-20", "close": 0.31636875, "volume": 149173.0}, {"date": "2021-10-21", "close": 0.3096375, "volume": 72562.0}, {"date": "2021-10-22", "close": 0.3096375, "volume": 2715.0}, {"date": "2021-10-25", "close": 0.296175, "volume": 21736.0}, {"date": "2021-10-26", "close": 0.2872, "volume": 4489.0}, {"date": "2021-10-27", "close": 0.2872, "volume": 28721.0}, {"date": "2021-10-28", "close": 0.2872, "volume": 207153.0}, {"date": "2021-10-29", "close": 0.2737375, "volume": 6685.0}, {"date": "2021-11-01", "close": 0.26925, "volume": 20169.0}, {"date": "2021-11-02", "close": 0.2513, "volume": 55862.0}, {"date": "2021-11-03", "close": 0.2513, "volume": 36735.0}, {"date": "2021-11-04", "close": 0.260275, "volume": 115736.0}, {"date": "2021-11-05", "close": 0.26925, "volume": 37453.0}, {"date": "2021-11-08", "close": 0.26925, "volume": 2903.0}, {"date": "2021-11-09", "close": 0.2557875, "volume": 272957.0}, {"date": "2021-11-10", "close": 0.2872, "volume": 316982.0}, {"date": "2021-11-11", "close": 0.2827125, "volume": 313136.0}, {"date": "2021-11-12", "close": 0.278225, "volume": 45787.0}, {"date": "2021-11-15", "close": 0.260275, "volume": 355066.0}, {"date": "2021-11-16", "close": 0.2513, "volume": 205207.0}, {"date": "2021-11-17", "close": 0.260275, "volume": 217997.0}, {"date": "2021-11-18", "close": 0.260275, "volume": 615842.0}, {"date": "2021-11-19", "close": 0.26925, "volume": 339640.0}, {"date": "2021-11-22", "close": 0.26925, "volume": 119916.0}, {"date": "2021-11-23", "close": 0.26925, "volume": 68724.0}, {"date": "2021-11-24", "close": 0.2513, "volume": 463096.0}, {"date": "2021-11-25", "close": 0.260275, "volume": 368.0}, {"date": "2021-11-26", "close": 0.260275, "volume": 10779.0}, {"date": "2021-11-29", "close": 0.26925, "volume": 204342.0}, {"date": "2021-11-30", "close": 0.278225, "volume": 289096.0}, {"date": "2021-12-01", "close": 0.278225, "volume": 12033.0}, {"date": "2021-12-02", "close": 0.278225, "volume": 53089.0}, {"date": "2021-12-03", "close": 0.260275, "volume": 91337.0}, {"date": "2021-12-06", "close": 0.260275, "volume": 46797.0}, {"date": "2021-12-07", "close": 0.260275, "volume": 2111.0}, {"date": "2021-12-08", "close": 0.2513, "volume": 161290.0}, {"date": "2021-12-09", "close": 0.2513, "volume": 2228.0}, {"date": "2021-12-10", "close": 0.2513, "volume": 23064.0}, {"date": "2021-12-13", "close": 0.260275, "volume": 4094.0}, {"date": "2021-12-14", "close": 0.260275, "volume": 28741.0}, {"date": "2021-12-15", "close": 0.242325, "volume": 4903.0}, {"date": "2021-12-16", "close": 0.242325, "volume": 34540.0}, {"date": "2021-12-17", "close": 0.25354375, "volume": 30082.0}, {"date": "2021-12-20", "close": 0.2557875, "volume": 101950.0}, {"date": "2021-12-21", "close": 0.242325, "volume": 12791.0}, {"date": "2021-12-23", "close": 0.2468125, "volume": 15177.0}, {"date": "2021-12-24", "close": 0.278225, "volume": 60841.0}, {"date": "2021-12-29", "close": 0.296175, "volume": 50526.0}, {"date": "2021-12-30", "close": 0.3006625, "volume": 57506.0}, {"date": "2021-12-31", "close": 0.30515, "volume": 45703.0}, {"date": "2022-01-04", "close": 0.296175, "volume": 12890.0}, {"date": "2022-01-05", "close": 0.2916875, "volume": 48735.0}, {"date": "2022-01-06", "close": 0.296175, "volume": 79885.0}, {"date": "2022-01-07", "close": 0.296175, "volume": 5119.0}, {"date": "2022-01-10", "close": 0.2916875, "volume": 10235.0}, {"date": "2022-01-11", "close": 0.2916875, "volume": 5571.0}, {"date": "2022-01-12", "close": 0.2916875, "volume": 1337.0}, {"date": "2022-01-13", "close": 0.3096375, "volume": 8400.0}, {"date": "2022-01-14", "close": 0.3006625, "volume": 89940.0}, {"date": "2022-01-17", "close": 0.2916875, "volume": 3884.0}, {"date": "2022-01-18", "close": 0.2872, "volume": 71621.0}, {"date": "2022-01-19", "close": 0.296175, "volume": 57150.0}, {"date": "2022-01-20", "close": 0.2872, "volume": 31875.0}, {"date": "2022-01-21", "close": 0.2872, "volume": 34453.0}, {"date": "2022-01-24", "close": 0.2827125, "volume": 59409.0}, {"date": "2022-01-25", "close": 0.2513, "volume": 33159.0}, {"date": "2022-01-27", "close": 0.2288625, "volume": 40781.0}, {"date": "2022-01-28", "close": 0.2378375, "volume": 35862.0}, {"date": "2022-01-31", "close": 0.2513, "volume": 47023.0}, {"date": "2022-02-01", "close": 0.2468125, "volume": 9848.0}, {"date": "2022-02-02", "close": 0.260275, "volume": 55606.0}, {"date": "2022-02-03", "close": 0.26925, "volume": 1857.0}, {"date": "2022-02-04", "close": 0.2647625, "volume": 3776.0}, {"date": "2022-02-08", "close": 0.242325, "volume": 73711.0}, {"date": "2022-02-09", "close": 0.2288625, "volume": 50607.0}, {"date": "2022-02-11", "close": 0.2288625, "volume": 16758.0}, {"date": "2022-02-14", "close": 0.2288625, "volume": 18387.0}, {"date": "2022-02-15", "close": 0.224375, "volume": 189415.0}, {"date": "2022-02-16", "close": 0.2154, "volume": 75289.0}, {"date": "2022-02-17", "close": 0.224375, "volume": 2673.0}, {"date": "2022-02-18", "close": 0.2109125, "volume": 5676.0}, {"date": "2022-02-21", "close": 0.2154, "volume": 180255.0}, {"date": "2022-02-22", "close": 0.23335, "volume": 40650.0}, {"date": "2022-02-23", "close": 0.2468125, "volume": 23419.0}, {"date": "2022-02-24", "close": 0.2109125, "volume": 142045.0}, {"date": "2022-02-28", "close": 0.23335, "volume": 218006.0}, {"date": "2022-03-01", "close": 0.23335, "volume": 126246.0}, {"date": "2022-03-04", "close": 0.2109125, "volume": 45421.0}, {"date": "2022-03-07", "close": 0.224375, "volume": 7577.0}, {"date": "2022-03-08", "close": 0.224375, "volume": 4390.0}, {"date": "2022-03-09", "close": 0.2019375, "volume": 3739.0}, {"date": "2022-03-11", "close": 0.2019375, "volume": 2006.0}, {"date": "2022-03-14", "close": 0.2019375, "volume": 12875.0}, {"date": "2022-03-15", "close": 0.188475, "volume": 2228.0}, {"date": "2022-03-17", "close": 0.188475, "volume": 108825.0}, {"date": "2022-03-18", "close": 0.23335, "volume": 334583.0}, {"date": "2022-03-21", "close": 0.23335, "volume": 103571.0}, {"date": "2022-03-22", "close": 0.2378375, "volume": 60355.0}, {"date": "2022-03-24", "close": 0.2378375, "volume": 450.0}, {"date": "2022-03-25", "close": 0.26925, "volume": 122061.0}, {"date": "2022-03-28", "close": 0.23335, "volume": 116062.0}, {"date": "2022-03-30", "close": 0.2378375, "volume": 3168.0}, {"date": "2022-03-31", "close": 0.23335, "volume": 14129.0}, {"date": "2022-04-01", "close": 0.2378375, "volume": 1114.0}, {"date": "2022-04-04", "close": 0.2109125, "volume": 55370.0}, {"date": "2022-04-06", "close": 0.2154, "volume": 11142.0}, {"date": "2022-04-07", "close": 0.2109125, "volume": 36100.0}, {"date": "2022-04-08", "close": 0.19745, "volume": 84903.0}, {"date": "2022-04-11", "close": 0.188475, "volume": 17769.0}, {"date": "2022-04-12", "close": 0.19745, "volume": 55070.0}, {"date": "2022-04-13", "close": 0.1929625, "volume": 16713.0}, {"date": "2022-04-14", "close": 0.2109125, "volume": 101051.0}, {"date": "2022-04-19", "close": 0.19745, "volume": 8920.0}, {"date": "2022-04-20", "close": 0.206425, "volume": 6706.0}, {"date": "2022-04-21", "close": 0.1839875, "volume": 22284.0}, {"date": "2022-04-22", "close": 0.188475, "volume": 38076.0}, {"date": "2022-04-26", "close": 0.170525, "volume": 21363.0}, {"date": "2022-04-27", "close": 0.1795, "volume": 81952.0}, {"date": "2022-04-28", "close": 0.1660375, "volume": 13542.0}, {"date": "2022-04-29", "close": 0.170525, "volume": 58881.0}, {"date": "2022-05-02", "close": 0.1660375, "volume": 4869.0}, {"date": "2022-05-03", "close": 0.1660375, "volume": 112272.0}, {"date": "2022-05-04", "close": 0.1660375, "volume": 65627.0}, {"date": "2022-05-05", "close": 0.1795, "volume": 115458.0}, {"date": "2022-05-09", "close": 0.1660375, "volume": 38618.0}, {"date": "2022-05-10", "close": 0.1660375, "volume": 13148.0}, {"date": "2022-05-12", "close": 0.1436, "volume": 121359.0}, {"date": "2022-05-16", "close": 0.16155, "volume": 101391.0}, {"date": "2022-05-20", "close": 0.1436, "volume": 22284.0}, {"date": "2022-05-23", "close": 0.134625, "volume": 424038.0}, {"date": "2022-05-24", "close": 0.1436, "volume": 9337.0}, {"date": "2022-05-25", "close": 0.152575, "volume": 6618.0}, {"date": "2022-05-26", "close": 0.134625, "volume": 19496.0}, {"date": "2022-05-30", "close": 0.1436, "volume": 15653.0}, {"date": "2022-05-31", "close": 0.152575, "volume": 5679.0}, {"date": "2022-06-02", "close": 0.1436, "volume": 37022.0}, {"date": "2022-06-03", "close": 0.1480875, "volume": 4457.0}, {"date": "2022-06-06", "close": 0.1436, "volume": 65161.0}, {"date": "2022-06-07", "close": 0.134625, "volume": 10585.0}, {"date": "2022-06-08", "close": 0.152575, "volume": 40072.0}, {"date": "2022-06-10", "close": 0.1391125, "volume": 7196.0}, {"date": "2022-06-14", "close": 0.1121875, "volume": 227182.0}, {"date": "2022-06-15", "close": 0.1480875, "volume": 109850.0}, {"date": "2022-06-16", "close": 0.1436, "volume": 208.0}, {"date": "2022-06-17", "close": 0.12789375, "volume": 9923.0}, {"date": "2022-06-20", "close": 0.08975, "volume": 86538.0}, {"date": "2022-06-21", "close": 0.1077, "volume": 174410.0}, {"date": "2022-06-22", "close": 0.1121875, "volume": 75766.0}, {"date": "2022-06-23", "close": 0.0942375, "volume": 51599.0}, {"date": "2022-06-24", "close": 0.0942375, "volume": 222566.0}, {"date": "2022-06-27", "close": 0.0942375, "volume": 134848.0}, {"date": "2022-06-28", "close": 0.134625, "volume": 583836.0}, {"date": "2022-06-29", "close": 0.098725, "volume": 11142.0}, {"date": "2022-06-30", "close": 0.08975, "volume": 192296.0}, {"date": "2022-07-04", "close": 0.098725, "volume": 7799.0}, {"date": "2022-07-06", "close": 0.1077, "volume": 2953.0}, {"date": "2022-07-12", "close": 0.0942375, "volume": 40710.0}, {"date": "2022-07-13", "close": 0.1077, "volume": 688680.0}, {"date": "2022-07-14", "close": 0.12565, "volume": 111292.0}, {"date": "2022-07-15", "close": 0.16155, "volume": 6624.0}, {"date": "2022-07-18", "close": 0.1570625, "volume": 101971.0}, {"date": "2022-07-19", "close": 0.134625, "volume": 20613.0}, {"date": "2022-07-20", "close": 0.1301375, "volume": 11142.0}, {"date": "2022-07-22", "close": 0.1301375, "volume": 23430.0}, {"date": "2022-07-25", "close": 0.134625, "volume": 15368.0}, {"date": "2022-07-26", "close": 0.12565, "volume": 22142.0}, {"date": "2022-07-28", "close": 0.1301375, "volume": 44568.0}, {"date": "2022-07-29", "close": 0.1301375, "volume": 89916.0}, {"date": "2022-08-05", "close": 0.1121875, "volume": 11266.0}, {"date": "2022-08-08", "close": 0.1121875, "volume": 41.0}, {"date": "2022-08-09", "close": 0.1121875, "volume": 5571.0}, {"date": "2022-08-10", "close": 0.116675, "volume": 6302.0}, {"date": "2022-08-11", "close": 0.116675, "volume": 65911.0}, {"date": "2022-08-12", "close": 0.1301375, "volume": 22284.0}, {"date": "2022-08-15", "close": 0.12565, "volume": 975.0}, {"date": "2022-08-16", "close": 0.1301375, "volume": 139276.0}, {"date": "2022-08-23", "close": 0.1211625, "volume": 18925.0}, {"date": "2022-08-24", "close": 0.1211625, "volume": 6702.0}, {"date": "2022-08-25", "close": 0.1077, "volume": 42924.0}, {"date": "2022-08-29", "close": 0.116675, "volume": 34540.0}, {"date": "2022-08-30", "close": 0.116675, "volume": 32312.0}, {"date": "2022-08-31", "close": 0.098725, "volume": 1763.0}, {"date": "2022-09-01", "close": 0.098725, "volume": 16713.0}, {"date": "2022-09-06", "close": 0.0942375, "volume": 11142.0}, {"date": "2022-09-08", "close": 0.1121875, "volume": 21448.0}, {"date": "2022-09-09", "close": 0.1121875, "volume": 4457.0}, {"date": "2022-09-12", "close": 0.1121875, "volume": 7521.0}, {"date": "2022-09-14", "close": 0.1121875, "volume": 3482.0}, {"date": "2022-09-15", "close": 0.1301375, "volume": 29179.0}, {"date": "2022-09-16", "close": 0.1301375, "volume": 4457.0}, {"date": "2022-09-19", "close": 0.12565, "volume": 31329.0}, {"date": "2022-09-20", "close": 0.12565, "volume": 20129.0}, {"date": "2022-09-21", "close": 0.12565, "volume": 22174.0}, {"date": "2022-09-28", "close": 0.1391125, "volume": 13311.0}, {"date": "2022-10-05", "close": 0.1121875, "volume": 59734.0}, {"date": "2022-10-06", "close": 0.1121875, "volume": 4423.0}, {"date": "2022-10-10", "close": 0.1211625, "volume": 71309.0}, {"date": "2022-10-12", "close": 0.1211625, "volume": 50887.0}, {"date": "2022-10-13", "close": 0.1211625, "volume": 4823.0}, {"date": "2022-10-14", "close": 0.1211625, "volume": 50313.0}, {"date": "2022-10-18", "close": 0.12565, "volume": 6128.0}, {"date": "2022-10-19", "close": 0.134625, "volume": 116821.0}, {"date": "2022-10-20", "close": 0.152575, "volume": 103070.0}, {"date": "2022-10-21", "close": 0.1795, "volume": 327344.0}, {"date": "2022-10-24", "close": 0.16155, "volume": 177686.0}, {"date": "2022-10-25", "close": 0.1750125, "volume": 27451.0}, {"date": "2022-10-26", "close": 0.170525, "volume": 7260.0}, {"date": "2022-10-27", "close": 0.16155, "volume": 148.0}, {"date": "2022-10-28", "close": 0.170525, "volume": 5716.0}, {"date": "2022-11-01", "close": 0.1750125, "volume": 14206.0}, {"date": "2022-11-02", "close": 0.1795, "volume": 39071.0}, {"date": "2022-11-03", "close": 0.1839875, "volume": 120700.0}, {"date": "2022-11-04", "close": 0.206425, "volume": 92479.0}, {"date": "2022-11-07", "close": 0.188475, "volume": 70411.0}, {"date": "2022-11-08", "close": 0.188475, "volume": 59044.0}, {"date": "2022-11-09", "close": 0.1929625, "volume": 9.0}, {"date": "2022-11-10", "close": 0.19745, "volume": 7399.0}, {"date": "2022-11-11", "close": 0.19745, "volume": 24937.0}, {"date": "2022-11-14", "close": 0.19745, "volume": 11.0}, {"date": "2022-11-15", "close": 0.188475, "volume": 2705.0}, {"date": "2022-11-16", "close": 0.1660375, "volume": 44001.0}, {"date": "2022-11-18", "close": 0.1660375, "volume": 15376.0}, {"date": "2022-11-21", "close": 0.1660375, "volume": 12.0}, {"date": "2022-11-23", "close": 0.16155, "volume": 70101.0}, {"date": "2022-11-24", "close": 0.1660375, "volume": 61729.0}, {"date": "2022-11-25", "close": 0.1660375, "volume": 3409.0}, {"date": "2022-11-28", "close": 0.1660375, "volume": 10347.0}, {"date": "2022-11-29", "close": 0.16155, "volume": 46744.0}, {"date": "2022-11-30", "close": 0.1436, "volume": 220581.0}, {"date": "2022-12-02", "close": 0.1436, "volume": 22284.0}, {"date": "2022-12-05", "close": 0.1391125, "volume": 44568.0}, {"date": "2022-12-07", "close": 0.1391125, "volume": 33426.0}, {"date": "2022-12-08", "close": 0.1391125, "volume": 4457.0}, {"date": "2022-12-12", "close": 0.1391125, "volume": 6685.0}, {"date": "2022-12-19", "close": 0.12565, "volume": 50641.0}, {"date": "2022-12-20", "close": 0.1211625, "volume": 36767.0}, {"date": "2022-12-21", "close": 0.12565, "volume": 40664.0}, {"date": "2022-12-22", "close": 0.134625, "volume": 22924.0}, {"date": "2022-12-23", "close": 0.12565, "volume": 169922.0}, {"date": "2022-12-28", "close": 0.134625, "volume": 5571.0}, {"date": "2022-12-29", "close": 0.12565, "volume": 44568.0}, {"date": "2023-01-03", "close": 0.134625, "volume": 23928.0}, {"date": "2023-01-04", "close": 0.13238125, "volume": 11142.0}, {"date": "2023-01-09", "close": 0.12565, "volume": 119222.0}, {"date": "2023-01-10", "close": 0.12565, "volume": 11365.0}, {"date": "2023-01-11", "close": 0.12565, "volume": 2.0}, {"date": "2023-01-17", "close": 0.12565, "volume": 7599.0}, {"date": "2023-01-18", "close": 0.1211625, "volume": 14939.0}, {"date": "2023-01-19", "close": 0.1211625, "volume": 7242.0}, {"date": "2023-01-20", "close": 0.1211625, "volume": 104178.0}, {"date": "2023-01-23", "close": 0.1211625, "volume": 23129.0}, {"date": "2023-01-24", "close": 0.12565, "volume": 208845.0}, {"date": "2023-01-25", "close": 0.12565, "volume": 15368.0}, {"date": "2023-01-27", "close": 0.12565, "volume": 11687.0}, {"date": "2023-01-30", "close": 0.1391125, "volume": 18607.0}, {"date": "2023-01-31", "close": 0.16155, "volume": 186393.0}, {"date": "2023-02-01", "close": 0.16155, "volume": 7.0}, {"date": "2023-02-03", "close": 0.1436, "volume": 8888.0}, {"date": "2023-02-06", "close": 0.152575, "volume": 63465.0}, {"date": "2023-02-09", "close": 0.1570625, "volume": 5857.0}, {"date": "2023-02-14", "close": 0.1570625, "volume": 7.0}, {"date": "2023-02-15", "close": 0.152575, "volume": 67795.0}, {"date": "2023-02-20", "close": 0.1436, "volume": 6930.0}, {"date": "2023-02-22", "close": 0.1436, "volume": 8.0}, {"date": "2023-02-28", "close": 0.1750125, "volume": 105932.0}, {"date": "2023-03-01", "close": 0.1750125, "volume": 28485.0}, {"date": "2023-03-07", "close": 0.16155, "volume": 5680.0}, {"date": "2023-03-08", "close": 0.1570625, "volume": 22284.0}, {"date": "2023-03-09", "close": 0.1570625, "volume": 22284.0}, {"date": "2023-03-10", "close": 0.1480875, "volume": 2653.0}, {"date": "2023-03-14", "close": 0.152575, "volume": 10087.0}, {"date": "2023-03-15", "close": 0.170525, "volume": 205869.0}, {"date": "2023-03-16", "close": 0.1570625, "volume": 18485.0}, {"date": "2023-03-17", "close": 0.1660375, "volume": 58897.0}, {"date": "2023-03-20", "close": 0.16155, "volume": 12419.0}, {"date": "2023-03-21", "close": 0.1750125, "volume": 4345.0}, {"date": "2023-03-22", "close": 0.1750125, "volume": 12535.0}, {"date": "2023-03-23", "close": 0.1795, "volume": 106988.0}, {"date": "2023-03-24", "close": 0.1795, "volume": 14905.0}, {"date": "2023-03-28", "close": 0.170525, "volume": 145961.0}, {"date": "2023-03-29", "close": 0.19745, "volume": 31755.0}, {"date": "2023-03-30", "close": 0.19745, "volume": 26741.0}, {"date": "2023-03-31", "close": 0.19745, "volume": 17827.0}, {"date": "2023-04-04", "close": 0.1795, "volume": 5571.0}, {"date": "2023-04-11", "close": 0.1795, "volume": 557.0}, {"date": "2023-04-12", "close": 0.1795, "volume": 43586.0}, {"date": "2023-04-17", "close": 0.1795, "volume": 27855.0}, {"date": "2023-04-18", "close": 0.1795, "volume": 9700.0}, {"date": "2023-04-19", "close": 0.206425, "volume": 93169.0}, {"date": "2023-04-21", "close": 0.2109125, "volume": 22284.0}, {"date": "2023-04-24", "close": 0.224375, "volume": 3342.0}, {"date": "2023-04-26", "close": 0.224375, "volume": 36713.0}, {"date": "2023-04-27", "close": 0.24008125, "volume": 9943.0}, {"date": "2023-04-28", "close": 0.23335, "volume": 12084.0}, {"date": "2023-05-01", "close": 0.23335, "volume": 3515.0}, {"date": "2023-05-02", "close": 0.242325, "volume": 44221.0}, {"date": "2023-05-03", "close": 0.2378375, "volume": 563586.0}, {"date": "2023-05-04", "close": 0.2513, "volume": 67864.0}, {"date": "2023-05-05", "close": 0.2557875, "volume": 1990.0}, {"date": "2023-05-08", "close": 0.242325, "volume": 4874.0}, {"date": "2023-05-09", "close": 0.224375, "volume": 11142.0}, {"date": "2023-05-11", "close": 0.206425, "volume": 6423.0}, {"date": "2023-05-22", "close": 0.1839875, "volume": 13379.0}, {"date": "2023-05-23", "close": 0.1795, "volume": 44300.0}, {"date": "2023-05-24", "close": 0.170525, "volume": 5241.0}, {"date": "2023-05-25", "close": 0.1660375, "volume": 33424.0}, {"date": "2023-05-29", "close": 0.1660375, "volume": 12348.0}, {"date": "2023-05-31", "close": 0.1660375, "volume": 1942.0}, {"date": "2023-06-01", "close": 0.19745, "volume": 94407.0}, {"date": "2023-06-05", "close": 0.19745, "volume": 8909.0}, {"date": "2023-06-06", "close": 0.188475, "volume": 9285.0}, {"date": "2023-06-07", "close": 0.19745, "volume": 163006.0}, {"date": "2023-06-13", "close": 0.188475, "volume": 2195.0}, {"date": "2023-06-14", "close": 0.188475, "volume": 5944.0}, {"date": "2023-06-15", "close": 0.1795, "volume": 70212.0}, {"date": "2023-06-16", "close": 0.1795, "volume": 69795.0}, {"date": "2023-06-19", "close": 0.1795, "volume": 1003.0}, {"date": "2023-06-20", "close": 0.1795, "volume": 33426.0}, {"date": "2023-06-21", "close": 0.188475, "volume": 19801.0}, {"date": "2023-06-23", "close": 0.1660375, "volume": 36357.0}, {"date": "2023-06-26", "close": 0.16155, "volume": 9437.0}, {"date": "2023-06-27", "close": 0.16155, "volume": 6677.0}, {"date": "2023-06-28", "close": 0.16155, "volume": 32469.0}, {"date": "2023-06-29", "close": 0.16155, "volume": 21616.0}, {"date": "2023-06-30", "close": 0.1795, "volume": 61281.0}, {"date": "2023-07-11", "close": 0.1660375, "volume": 111421.0}, {"date": "2023-07-17", "close": 0.170525, "volume": 15824.0}, {"date": "2023-07-18", "close": 0.170525, "volume": 6.0}, {"date": "2023-07-19", "close": 0.170525, "volume": 884.0}, {"date": "2023-07-24", "close": 0.1660375, "volume": 20056.0}, {"date": "2023-07-25", "close": 0.1570625, "volume": 11164.0}, {"date": "2023-07-27", "close": 0.1570625, "volume": 3365.0}, {"date": "2023-07-31", "close": 0.1570625, "volume": 1671.0}, {"date": "2023-08-02", "close": 0.1660375, "volume": 54037.0}, {"date": "2023-08-03", "close": 0.1570625, "volume": 2228.0}, {"date": "2023-08-08", "close": 0.1570625, "volume": 2228.0}, {"date": "2023-08-09", "close": 0.152575, "volume": 64022.0}, {"date": "2023-08-11", "close": 0.1436, "volume": 49457.0}, {"date": "2023-08-15", "close": 0.152575, "volume": 39893.0}, {"date": "2023-08-17", "close": 0.1480875, "volume": 2396.0}, {"date": "2023-08-18", "close": 0.1570625, "volume": 4920.0}, {"date": "2023-08-21", "close": 0.1570625, "volume": 17192.0}, {"date": "2023-08-22", "close": 0.1570625, "volume": 5571.0}, {"date": "2023-08-23", "close": 0.1570625, "volume": 22284.0}, {"date": "2023-08-24", "close": 0.1570625, "volume": 5571.0}, {"date": "2023-08-25", "close": 0.1480875, "volume": 5655.0}, {"date": "2023-08-28", "close": 0.152575, "volume": 3877.0}, {"date": "2023-08-30", "close": 0.152575, "volume": 48548.0}, {"date": "2023-09-01", "close": 0.152575, "volume": 6627.0}, {"date": "2023-09-04", "close": 0.1480875, "volume": 25714.0}, {"date": "2023-09-05", "close": 0.1436, "volume": 102507.0}, {"date": "2023-09-06", "close": 0.134625, "volume": 7391.0}, {"date": "2023-09-07", "close": 0.12565, "volume": 5370.0}, {"date": "2023-09-08", "close": 0.1301375, "volume": 10364.0}, {"date": "2023-09-12", "close": 0.134625, "volume": 11699.0}, {"date": "2023-09-15", "close": 0.1391125, "volume": 2604.0}, {"date": "2023-09-18", "close": 0.13238125, "volume": 13259.0}, {"date": "2023-09-19", "close": 0.12565, "volume": 63998.0}, {"date": "2023-09-20", "close": 0.1121875, "volume": 79309.0}, {"date": "2023-09-21", "close": 0.1032125, "volume": 52291.0}, {"date": "2023-09-22", "close": 0.12565, "volume": 55264.0}, {"date": "2023-09-26", "close": 0.12565, "volume": 4457.0}, {"date": "2023-09-27", "close": 0.116675, "volume": 4457.0}, {"date": "2023-10-02", "close": 0.1211625, "volume": 13808.0}, {"date": "2023-10-03", "close": 0.12565, "volume": 66836.0}, {"date": "2023-10-06", "close": 0.12565, "volume": 15599.0}, {"date": "2023-10-09", "close": 0.12565, "volume": 7879.0}, {"date": "2023-10-12", "close": 0.116675, "volume": 11142.0}, {"date": "2023-10-13", "close": 0.1121875, "volume": 28087.0}, {"date": "2023-10-16", "close": 0.12565, "volume": 33426.0}, {"date": "2023-10-20", "close": 0.1032125, "volume": 110408.0}, {"date": "2023-10-24", "close": 0.1032125, "volume": 25285.0}, {"date": "2023-10-25", "close": 0.1032125, "volume": 230693.0}, {"date": "2023-10-26", "close": 0.08975, "volume": 9248.0}, {"date": "2023-10-27", "close": 0.08975, "volume": 9550.0}, {"date": "2023-10-31", "close": 0.08975, "volume": 137803.0}, {"date": "2023-11-01", "close": 0.0888525, "volume": 61281.0}, {"date": "2023-11-02", "close": 0.0870575, "volume": 242058.0}, {"date": "2023-11-03", "close": 0.0870575, "volume": 132919.0}, {"date": "2023-11-06", "close": 0.0852625, "volume": 15474.0}, {"date": "2023-11-07", "close": 0.084365, "volume": 23752.0}, {"date": "2023-11-08", "close": 0.080775, "volume": 13533.0}, {"date": "2023-11-09", "close": 0.0762875, "volume": 142216.0}, {"date": "2023-11-10", "close": 0.0718, "volume": 66369.0}, {"date": "2023-11-13", "close": 0.0726975, "volume": 16713.0}, {"date": "2023-11-14", "close": 0.0726975, "volume": 4188.0}, {"date": "2023-11-15", "close": 0.073595, "volume": 8594.0}, {"date": "2023-11-16", "close": 0.0744925, "volume": 68256.0}, {"date": "2023-11-17", "close": 0.07539, "volume": 12118.0}, {"date": "2023-11-20", "close": 0.077185, "volume": 30771.0}, {"date": "2023-11-21", "close": 0.0762875, "volume": 20056.0}, {"date": "2023-11-22", "close": 0.0726975, "volume": 3343.0}, {"date": "2023-11-23", "close": 0.0718, "volume": 12256.0}, {"date": "2023-11-24", "close": 0.0637225, "volume": 55710.0}, {"date": "2023-11-28", "close": 0.062825, "volume": 31220.0}, {"date": "2023-11-29", "close": 0.0637225, "volume": 34614.0}, {"date": "2023-12-01", "close": 0.0655175, "volume": 8914.0}, {"date": "2023-12-08", "close": 0.066415, "volume": 3343.0}, {"date": "2023-12-11", "close": 0.0673125, "volume": 49798.0}, {"date": "2023-12-12", "close": 0.0673125, "volume": 3033.0}, {"date": "2023-12-15", "close": 0.06462, "volume": 226184.0}, {"date": "2023-12-22", "close": 0.0619275, "volume": 51126.0}, {"date": "2023-12-29", "close": 0.06462, "volume": 60804.0}, {"date": "2024-01-05", "close": 0.06462, "volume": 1360.0}, {"date": "2024-01-15", "close": 0.06462, "volume": 11142.0}, {"date": "2024-01-16", "close": 0.066415, "volume": 40154.0}, {"date": "2024-01-17", "close": 0.06462, "volume": 3343.0}, {"date": "2024-01-19", "close": 0.06462, "volume": 11142.0}, {"date": "2024-01-22", "close": 0.06462, "volume": 32655.0}, {"date": "2024-01-23", "close": 0.062825, "volume": 3536.0}, {"date": "2024-01-24", "close": 0.066415, "volume": 77994.0}, {"date": "2024-01-25", "close": 0.062825, "volume": 56038.0}, {"date": "2024-01-29", "close": 0.0637225, "volume": 1161.0}, {"date": "2024-01-30", "close": 0.066415, "volume": 30998.0}, {"date": "2024-02-02", "close": 0.06821, "volume": 110333.0}, {"date": "2024-02-08", "close": 0.070005, "volume": 27284.0}, {"date": "2024-02-09", "close": 0.0718, "volume": 74302.0}, {"date": "2024-02-12", "close": 0.0718, "volume": 8047.0}, {"date": "2024-02-13", "close": 0.0762875, "volume": 28294.0}, {"date": "2024-02-16", "close": 0.0726975, "volume": 34285.0}, {"date": "2024-02-23", "close": 0.0726975, "volume": 6891.0}, {"date": "2024-02-26", "close": 0.0762875, "volume": 6685.0}, {"date": "2024-03-05", "close": 0.0726975, "volume": 3749.0}, {"date": "2024-03-06", "close": 0.07539, "volume": 7799.0}, {"date": "2024-03-07", "close": 0.0834675, "volume": 79652.0}, {"date": "2024-03-08", "close": 0.0870575, "volume": 28175.0}, {"date": "2024-03-11", "close": 0.116675, "volume": 37547.0}, {"date": "2024-03-12", "close": 0.1211625, "volume": 13718.0}, {"date": "2024-03-13", "close": 0.1211625, "volume": 47784.0}, {"date": "2024-03-14", "close": 0.1121875, "volume": 13370.0}, {"date": "2024-03-15", "close": 0.098725, "volume": 38997.0}, {"date": "2024-03-18", "close": 0.0942375, "volume": 22177.0}, {"date": "2024-03-19", "close": 0.08616, "volume": 66125.0}, {"date": "2024-03-20", "close": 0.07539, "volume": 48061.0}, {"date": "2024-03-21", "close": 0.0762875, "volume": 9632.0}, {"date": "2024-04-03", "close": 0.0709025, "volume": 20390.0}, {"date": "2024-04-04", "close": 0.0655175, "volume": 17512.0}, {"date": "2024-04-08", "close": 0.0709025, "volume": 60345.0}, {"date": "2024-04-09", "close": 0.066415, "volume": 17214.0}, {"date": "2024-04-18", "close": 0.054, "volume": 77512.0}, {"date": "2024-04-22", "close": 0.055, "volume": 86698.0}, {"date": "2024-04-24", "close": 0.052, "volume": 17139.0}, {"date": "2024-04-26", "close": 0.049, "volume": 30800.0}, {"date": "2024-04-29", "close": 0.052, "volume": 2000.0}, {"date": "2024-05-01", "close": 0.05, "volume": 13573.0}, {"date": "2024-05-03", "close": 0.05, "volume": 24800.0}, {"date": "2024-05-06", "close": 0.051, "volume": 7000.0}, {"date": "2024-05-07", "close": 0.051, "volume": 34212.0}, {"date": "2024-05-13", "close": 0.051, "volume": 7000.0}, {"date": "2024-05-15", "close": 0.051, "volume": 4114.0}, {"date": "2024-05-16", "close": 0.051, "volume": 4620862.0}, {"date": "2024-05-21", "close": 0.05, "volume": 200000.0}, {"date": "2024-05-23", "close": 0.051, "volume": 33862.0}, {"date": "2024-05-24", "close": 0.049, "volume": 1746.0}, {"date": "2024-05-28", "close": 0.05, "volume": 10400.0}, {"date": "2024-05-30", "close": 0.049, "volume": 14773.0}, {"date": "2024-06-03", "close": 0.047, "volume": 44001.0}, {"date": "2024-06-04", "close": 0.048, "volume": 11000.0}, {"date": "2024-06-05", "close": 0.048, "volume": 20000.0}, {"date": "2024-06-11", "close": 0.049, "volume": 20000.0}, {"date": "2024-06-12", "close": 0.048, "volume": 50844520.0}, {"date": "2024-06-14", "close": 0.048, "volume": 4280.0}, {"date": "2024-06-17", "close": 0.048, "volume": 13614.0}, {"date": "2024-06-18", "close": 0.048, "volume": 3698.0}, {"date": "2024-06-19", "close": 0.05, "volume": 15551.0}, {"date": "2024-06-20", "close": 0.047, "volume": 84740.0}, {"date": "2024-06-21", "close": 0.046, "volume": 498553.0}, {"date": "2024-06-24", "close": 0.047, "volume": 139140.0}, {"date": "2024-06-25", "close": 0.046, "volume": 80000.0}, {"date": "2024-06-26", "close": 0.047, "volume": 4900.0}, {"date": "2024-06-28", "close": 0.046, "volume": 37105.0}, {"date": "2024-07-05", "close": 0.045, "volume": 99292.0}, {"date": "2024-07-08", "close": 0.045, "volume": 4000.0}, {"date": "2024-07-09", "close": 0.046, "volume": 1800.0}, {"date": "2024-07-12", "close": 0.046, "volume": 2000.0}, {"date": "2024-07-15", "close": 0.046, "volume": 8400.0}, {"date": "2024-07-16", "close": 0.046, "volume": 6521.0}, {"date": "2024-07-17", "close": 0.046, "volume": 3613.0}, {"date": "2024-07-22", "close": 0.046, "volume": 106935.0}, {"date": "2024-07-26", "close": 0.053, "volume": 18680.0}, {"date": "2024-07-30", "close": 0.053, "volume": 3114000.0}, {"date": "2024-08-01", "close": 0.06, "volume": 8888.0}, {"date": "2024-08-02", "close": 0.063, "volume": 16315.0}, {"date": "2024-08-05", "close": 0.066, "volume": 13590.0}, {"date": "2024-08-06", "close": 0.061, "volume": 2921.0}, {"date": "2024-08-07", "close": 0.061, "volume": 4000005.0}, {"date": "2024-08-09", "close": 0.06, "volume": 52000.0}, {"date": "2024-08-12", "close": 0.064, "volume": 18912.0}, {"date": "2024-08-13", "close": 0.067, "volume": 72117.0}, {"date": "2024-08-14", "close": 0.067, "volume": 6500.0}, {"date": "2024-08-19", "close": 0.069, "volume": 20000.0}, {"date": "2024-08-29", "close": 0.069, "volume": 1700.0}, {"date": "2024-09-03", "close": 0.068, "volume": 15000.0}, {"date": "2024-09-12", "close": 0.067, "volume": 1500.0}, {"date": "2024-09-19", "close": 0.066, "volume": 3757.0}, {"date": "2024-09-20", "close": 0.061, "volume": 2272.0}, {"date": "2024-09-24", "close": 0.0645, "volume": 7784.0}, {"date": "2024-09-30", "close": 0.061, "volume": 7728.0}, {"date": "2024-10-02", "close": 0.062, "volume": 16120.0}, {"date": "2024-10-07", "close": 0.062, "volume": 1011.0}, {"date": "2024-10-08", "close": 0.06, "volume": 29822.0}, {"date": "2024-10-11", "close": 0.06, "volume": 2000.0}, {"date": "2024-10-15", "close": 0.062, "volume": 16200.0}, {"date": "2024-10-17", "close": 0.062, "volume": 3100.0}, {"date": "2024-10-21", "close": 0.06, "volume": 1431.0}, {"date": "2024-10-25", "close": 0.062, "volume": 10000.0}, {"date": "2024-10-29", "close": 0.058, "volume": 10000.0}, {"date": "2024-10-30", "close": 0.058, "volume": 13694884.0}, {"date": "2024-11-01", "close": 0.061, "volume": 10000.0}, {"date": "2024-11-05", "close": 0.068, "volume": 132011.0}, {"date": "2024-11-06", "close": 0.068, "volume": 5100.0}, {"date": "2024-11-07", "close": 0.06, "volume": 29007.0}, {"date": "2024-11-08", "close": 0.063, "volume": 13446.0}, {"date": "2024-11-12", "close": 0.063, "volume": 50000.0}, {"date": "2024-11-20", "close": 0.065, "volume": 9045.0}, {"date": "2024-11-22", "close": 0.07, "volume": 67802.0}, {"date": "2024-11-26", "close": 0.066, "volume": 40000.0}, {"date": "2024-11-29", "close": 0.067, "volume": 100000.0}, {"date": "2024-12-02", "close": 0.067, "volume": 9600.0}, {"date": "2024-12-03", "close": 0.076, "volume": 38539.0}, {"date": "2024-12-04", "close": 0.085, "volume": 88000.0}, {"date": "2024-12-05", "close": 0.084, "volume": 28910.0}, {"date": "2024-12-06", "close": 0.08, "volume": 3021833.0}, {"date": "2024-12-09", "close": 0.082, "volume": 18000.0}, {"date": "2024-12-10", "close": 0.081, "volume": 2024681.0}, {"date": "2024-12-11", "close": 0.081, "volume": 15000.0}, {"date": "2024-12-12", "close": 0.077, "volume": 48994.0}, {"date": "2024-12-13", "close": 0.077, "volume": 1045.0}, {"date": "2024-12-17", "close": 0.077, "volume": 1188.0}, {"date": "2024-12-18", "close": 0.075, "volume": 149911.0}, {"date": "2024-12-19", "close": 0.074, "volume": 287655.0}, {"date": "2024-12-23", "close": 0.07, "volume": 251733.0}, {"date": "2024-12-24", "close": 0.07, "volume": 4408.0}, {"date": "2024-12-27", "close": 0.07, "volume": 3527.0}, {"date": "2024-12-31", "close": 0.071, "volume": 145838.0}, {"date": "2025-01-02", "close": 0.073, "volume": 2127.0}, {"date": "2025-01-06", "close": 0.071, "volume": 426.0}, {"date": "2025-01-21", "close": 0.072, "volume": 12637.0}, {"date": "2025-01-23", "close": 0.073, "volume": 4367.0}, {"date": "2025-01-31", "close": 0.082, "volume": 20000.0}, {"date": "2025-02-03", "close": 0.084, "volume": 23211.0}, {"date": "2025-02-06", "close": 0.08, "volume": 2.0}, {"date": "2025-02-07", "close": 0.083, "volume": 1002.0}, {"date": "2025-02-10", "close": 0.088, "volume": 148522.0}, {"date": "2025-02-11", "close": 0.087, "volume": 171525.0}, {"date": "2025-02-12", "close": 0.089, "volume": 6000.0}, {"date": "2025-02-13", "close": 0.088, "volume": 9000.0}, {"date": "2025-02-17", "close": 0.092, "volume": 316587.0}, {"date": "2025-02-18", "close": 0.092, "volume": 5502.0}, {"date": "2025-02-19", "close": 0.092, "volume": 265278.0}, {"date": "2025-02-20", "close": 0.093, "volume": 51876.0}, {"date": "2025-02-21", "close": 0.093, "volume": 2.0}, {"date": "2025-02-24", "close": 0.095, "volume": 142504.0}, {"date": "2025-02-25", "close": 0.105, "volume": 245141.0}, {"date": "2025-02-26", "close": 0.115, "volume": 314322.0}, {"date": "2025-02-27", "close": 0.13, "volume": 343118.0}, {"date": "2025-02-28", "close": 0.115, "volume": 265811.0}, {"date": "2025-03-04", "close": 0.11, "volume": 14999.0}, {"date": "2025-03-05", "close": 0.11, "volume": 70000.0}, {"date": "2025-03-06", "close": 0.105, "volume": 13409.0}, {"date": "2025-03-07", "close": 0.105, "volume": 9533.0}, {"date": "2025-03-10", "close": 0.105, "volume": 19522.0}, {"date": "2025-03-11", "close": 0.105, "volume": 3913000.0}, {"date": "2025-03-14", "close": 0.105, "volume": 5100.0}, {"date": "2025-03-19", "close": 0.1, "volume": 20102.0}, {"date": "2025-03-21", "close": 0.1, "volume": 50.0}, {"date": "2025-04-01", "close": 0.11, "volume": 504546.0}, {"date": "2025-04-02", "close": 0.115, "volume": 8478.0}, {"date": "2025-04-03", "close": 0.115, "volume": 1300454.0}, {"date": "2025-04-04", "close": 0.115, "volume": 41262.0}, {"date": "2025-04-10", "close": 0.105, "volume": 955078.0}, {"date": "2025-04-11", "close": 0.1, "volume": 3975.0}, {"date": "2025-04-15", "close": 0.105, "volume": 4045918.0}, {"date": "2025-04-16", "close": 0.1, "volume": 396233.0}, {"date": "2025-04-17", "close": 0.1, "volume": 6856.0}, {"date": "2025-04-23", "close": 0.1, "volume": 39919.0}, {"date": "2025-04-24", "close": 0.099, "volume": 10500.0}, {"date": "2025-04-28", "close": 0.11, "volume": 28999.0}, {"date": "2025-04-29", "close": 0.125, "volume": 107580.0}, {"date": "2025-04-30", "close": 0.13, "volume": 13548.0}, {"date": "2025-05-01", "close": 0.14, "volume": 206417.0}, {"date": "2025-05-02", "close": 0.135, "volume": 35612.0}, {"date": "2025-05-05", "close": 0.125, "volume": 147278.0}, {"date": "2025-05-07", "close": 0.125, "volume": 449.0}, {"date": "2025-05-08", "close": 0.14, "volume": 94029.0}, {"date": "2025-05-13", "close": 0.12, "volume": 49610.0}, {"date": "2025-05-14", "close": 0.115, "volume": 12027.0}, {"date": "2025-05-15", "close": 0.11, "volume": 63558.0}, {"date": "2025-05-16", "close": 0.11, "volume": 8.0}, {"date": "2025-05-21", "close": 0.11, "volume": 8036.0}, {"date": "2025-05-22", "close": 0.105, "volume": 40000.0}, {"date": "2025-05-29", "close": 0.105, "volume": 29239.0}, {"date": "2025-06-02", "close": 0.1, "volume": 77535.0}, {"date": "2025-06-03", "close": 0.11, "volume": 15026.0}, {"date": "2025-06-04", "close": 0.105, "volume": 5187.0}, {"date": "2025-06-06", "close": 0.105, "volume": 10000.0}, {"date": "2025-06-11", "close": 0.105, "volume": 14287.0}, {"date": "2025-06-16", "close": 0.115, "volume": 97754.0}, {"date": "2025-06-17", "close": 0.11, "volume": 39380.0}, {"date": "2025-06-18", "close": 0.11, "volume": 201765.0}, {"date": "2025-06-19", "close": 0.11, "volume": 68079.0}, {"date": "2025-06-20", "close": 0.11, "volume": 78920.0}, {"date": "2025-06-23", "close": 0.11, "volume": 10680.0}, {"date": "2025-06-25", "close": 0.11, "volume": 52268.0}, {"date": "2025-06-27", "close": 0.11, "volume": 136369.0}, {"date": "2025-06-30", "close": 0.115, "volume": 66007.0}, {"date": "2025-07-08", "close": 0.11, "volume": 57178.0}, {"date": "2025-07-10", "close": 0.1, "volume": 20000.0}, {"date": "2025-07-11", "close": 0.1, "volume": 1200.0}, {"date": "2025-07-15", "close": 0.11, "volume": 20003.0}, {"date": "2025-07-22", "close": 0.11, "volume": 21161.0}, {"date": "2025-07-24", "close": 0.095, "volume": 80000.0}, {"date": "2025-07-25", "close": 0.094, "volume": 40.0}, {"date": "2025-07-28", "close": 0.09, "volume": 74170.0}, {"date": "2025-07-30", "close": 0.09, "volume": 4300.0}, {"date": "2025-08-04", "close": 0.086, "volume": 66804.0}, {"date": "2025-08-12", "close": 0.086, "volume": 15480.0}, {"date": "2025-08-13", "close": 0.09, "volume": 3015.0}, {"date": "2025-08-14", "close": 0.09, "volume": 67037.0}, {"date": "2025-08-15", "close": 0.09, "volume": 1150.0}, {"date": "2025-08-18", "close": 0.088, "volume": 49086.0}, {"date": "2025-08-19", "close": 0.087, "volume": 192120.0}, {"date": "2025-08-22", "close": 0.0875, "volume": 3000.0}, {"date": "2025-08-25", "close": 0.09, "volume": 1500.0}, {"date": "2025-08-26", "close": 0.086, "volume": 3520.0}, {"date": "2025-08-29", "close": 0.086, "volume": 81554.0}, {"date": "2025-09-01", "close": 0.09, "volume": 446183.0}, {"date": "2025-09-02", "close": 0.09, "volume": 631050.0}, {"date": "2025-09-05", "close": 0.1, "volume": 1027008.0}, {"date": "2025-09-08", "close": 0.105, "volume": 891785.0}, {"date": "2025-09-11", "close": 0.1, "volume": 93793.0}, {"date": "2025-09-15", "close": 0.1, "volume": 221165.0}, {"date": "2025-09-16", "close": 0.11, "volume": 70592.0}, {"date": "2025-09-19", "close": 0.11, "volume": 150000.0}, {"date": "2025-09-22", "close": 0.11, "volume": 37829.0}, {"date": "2025-09-25", "close": 0.095, "volume": 954.0}, {"date": "2025-09-29", "close": 0.096, "volume": 29237.0}, {"date": "2025-10-02", "close": 0.1, "volume": 5000.0}, {"date": "2025-10-03", "close": 0.105, "volume": 212237.0}, {"date": "2025-10-06", "close": 0.105, "volume": 46866.0}, {"date": "2025-10-07", "close": 0.1, "volume": 1000.0}, {"date": "2025-10-08", "close": 0.1, "volume": 10869.0}, {"date": "2025-10-09", "close": 0.1, "volume": 461101.0}, {"date": "2025-10-10", "close": 0.1, "volume": 3000.0}, {"date": "2025-10-17", "close": 0.1, "volume": 2000.0}, {"date": "2025-10-21", "close": 0.1, "volume": 950.0}, {"date": "2025-10-23", "close": 0.1, "volume": 6198784.0}, {"date": "2025-10-24", "close": 0.095, "volume": 22099.0}, {"date": "2025-10-29", "close": 0.095, "volume": 11056.0}, {"date": "2025-10-31", "close": 0.091, "volume": 191700.0}, {"date": "2025-11-03", "close": 0.09, "volume": 218557.0}, {"date": "2025-11-04", "close": 0.091, "volume": 7471.0}, {"date": "2025-11-05", "close": 0.09, "volume": 10000.0}, {"date": "2025-11-06", "close": 0.09, "volume": 131671.0}, {"date": "2025-11-07", "close": 0.09, "volume": 65555.0}, {"date": "2025-11-11", "close": 0.09, "volume": 16000.0}, {"date": "2025-11-13", "close": 0.091, "volume": 109890.0}, {"date": "2025-11-17", "close": 0.092, "volume": 6.0}, {"date": "2025-11-28", "close": 0.087, "volume": 159719.0}, {"date": "2025-12-01", "close": 0.09, "volume": 5913.0}, {"date": "2025-12-03", "close": 0.085, "volume": 64831.0}, {"date": "2025-12-04", "close": 0.088, "volume": 117490.0}, {"date": "2025-12-08", "close": 0.088, "volume": 32518.0}, {"date": "2025-12-09", "close": 0.088, "volume": 137508.0}, {"date": "2025-12-10", "close": 0.088, "volume": 250000.0}, {"date": "2025-12-11", "close": 0.088, "volume": 23728.0}, {"date": "2025-12-15", "close": 0.084, "volume": 42245.0}, {"date": "2025-12-16", "close": 0.08, "volume": 32753.0}, {"date": "2025-12-31", "close": 0.078, "volume": 10000.0}, {"date": "2026-01-16", "close": 0.071, "volume": 111292.0}, {"date": "2026-01-19", "close": 0.071, "volume": 39928.0}, {"date": "2026-01-20", "close": 0.071, "volume": 1949.0}, {"date": "2026-01-23", "close": 0.063, "volume": 122945.0}, {"date": "2026-01-27", "close": 0.063, "volume": 28078.0}, {"date": "2026-02-02", "close": 0.06, "volume": 38260.0}, {"date": "2026-02-03", "close": 0.057, "volume": 50000.0}, {"date": "2026-02-05", "close": 0.051, "volume": 198098.0}, {"date": "2026-02-06", "close": 0.041, "volume": 253850.0}, {"date": "2026-02-09", "close": 0.044, "volume": 11500.0}, {"date": "2026-02-10", "close": 0.044, "volume": 2542.0}, {"date": "2026-02-11", "close": 0.044, "volume": 4110.0}, {"date": "2026-02-12", "close": 0.052, "volume": 201238.0}, {"date": "2026-02-13", "close": 0.052, "volume": 42838.0}, {"date": "2026-02-19", "close": 0.052, "volume": 5000.0}, {"date": "2026-02-20", "close": 0.055, "volume": 19000.0}, {"date": "2026-02-23", "close": 0.05, "volume": 167169.0}, {"date": "2026-02-24", "close": 0.05, "volume": 22079.0}, {"date": "2026-02-25", "close": 0.05, "volume": 16080.0}, {"date": "2026-02-27", "close": 0.05, "volume": 174413.0}, {"date": "2026-03-02", "close": 0.043, "volume": 265018.0}, {"date": "2026-03-03", "close": 0.04, "volume": 22895.0}, {"date": "2026-03-04", "close": 0.04, "volume": 27105.0}, {"date": "2026-03-13", "close": 0.037, "volume": 100000.0}, {"date": "2026-03-18", "close": 0.04, "volume": 32410.0}, {"date": "2026-03-19", "close": 0.04, "volume": 15000.0}, {"date": "2026-04-08", "close": 0.031, "volume": 1546121.0}, {"date": "2026-04-09", "close": 0.028, "volume": 461462.0}, {"date": "2026-04-10", "close": 0.025, "volume": 5011592.0}, {"date": "2026-04-13", "close": 0.024, "volume": 1879544.0}, {"date": "2026-04-14", "close": 0.025, "volume": 393003.0}, {"date": "2026-04-15", "close": 0.027, "volume": 3735.0}, {"date": "2026-04-16", "close": 0.026, "volume": 785239.0}, {"date": "2026-04-17", "close": 0.029, "volume": 27482.0}, {"date": "2026-04-21", "close": 0.031, "volume": 1649043.0}, {"date": "2026-04-22", "close": 0.029, "volume": 36543.0}, {"date": "2026-04-23", "close": 0.029, "volume": 38000.0}, {"date": "2026-04-28", "close": 0.027, "volume": 33734.0}, {"date": "2026-04-29", "close": 0.027, "volume": 11500.0}, {"date": "2026-04-30", "close": 0.027, "volume": 70167.0}, {"date": "2026-05-04", "close": 0.025, "volume": 239789.0}, {"date": "2026-05-06", "close": 0.023, "volume": 2352607.0}, {"date": "2026-05-12", "close": 0.022, "volume": 511388.0}, {"date": "2026-05-13", "close": 0.022, "volume": 115.0}, {"date": "2026-05-15", "close": 0.023, "volume": 43347.0}, {"date": "2026-05-18", "close": 0.022, "volume": 847849.0}, {"date": "2026-05-19", "close": 0.021, "volume": 265059.0}, {"date": "2026-05-20", "close": 0.021, "volume": 508114.0}, {"date": "2026-05-21", "close": 0.02, "volume": 666496.0}, {"date": "2026-05-22", "close": 0.021, "volume": 439761.0}, {"date": "2026-05-25", "close": 0.022, "volume": 106138.0}, {"date": "2026-05-26", "close": 0.021, "volume": 715216.0}, {"date": "2026-05-27", "close": 0.021, "volume": 182566.0}, {"date": "2026-05-28", "close": 0.014, "volume": 23237966.0}, {"date": "2026-05-29", "close": 0.017, "volume": 3226215.0}, {"date": "2026-06-01", "close": 0.016, "volume": 42000.0}, {"date": "2026-06-02", "close": 0.014, "volume": 160798.0}, {"date": "2026-06-03", "close": 0.013, "volume": 2122018.0}, {"date": "2026-06-04", "close": 0.012, "volume": 9769059.0}, {"date": "2026-06-05", "close": 0.011, "volume": 3678461.0}, {"date": "2026-06-09", "close": 0.012, "volume": 932260.0}, {"date": "2026-06-10", "close": 0.012, "volume": 42166.0}, {"date": "2026-06-11", "close": 0.014, "volume": 985284.0}, {"date": "2026-06-12", "close": 0.017, "volume": 1335860.0}, {"date": "2026-06-15", "close": 0.019, "volume": 317090.0}, {"date": "2026-06-16", "close": 0.017, "volume": 320000.0}, {"date": "2026-06-17", "close": 0.018, "volume": 893431.0}, {"date": "2026-06-18", "close": 0.017, "volume": 531119.0}, {"date": "2026-06-19", "close": 0.015, "volume": 1041396.0}, {"date": "2026-06-22", "close": 0.015, "volume": 558146.0}, {"date": "2026-06-24", "close": 0.015, "volume": 672670.0}, {"date": "2026-06-26", "close": 0.015, "volume": 55560.0}, {"date": "2026-07-02", "close": 0.017, "volume": 1569571.0}, {"date": "2026-07-06", "close": 0.018, "volume": 50000.0}, {"date": "2026-07-07", "close": 0.018, "volume": 144642.0}, {"date": "2026-07-10", "close": 0.018, "volume": 30000.0}, {"date": "2026-07-17", "close": 0.015, "volume": 1231011.0}, {"date": "2026-07-20", "close": 0.016, "volume": 245952.0}, {"date": "2026-07-21", "close": 0.014, "volume": 77243.0}, {"date": "2026-07-22", "close": 0.016, "volume": 736074.0}, {"date": "2026-07-24", "close": 0.017, "volume": 58823.0}, {"date": "2026-07-27", "close": 0.017, "volume": 31500.0}, {"date": "2026-08-03", "close": 0.015, "volume": 100000.0}, {"date": "2026-08-04", "close": 0.015, "volume": 320000.0}, {"date": "2026-08-06", "close": 0.012, "volume": 3674543.0}, {"date": "2026-08-07", "close": 0.012, "volume": 666435.0}, {"date": "2026-08-10", "close": 0.011, "volume": 1405844.0}, {"date": "2026-08-11", "close": 0.011, "volume": 1965007.0}, {"date": "2026-08-13", "close": 0.012, "volume": 145000.0}, {"date": "2026-08-17", "close": 0.011, "volume": 1380276.0}, {"date": "2026-08-19", "close": 0.01, "volume": 1351000.0}, {"date": "2026-08-20", "close": 0.009, "volume": 2087366.0}, {"date": "2026-08-21", "close": 0.01, "volume": 1252926.0}, {"date": "2026-08-24", "close": 0.01, "volume": 900000.0}, {"date": "2026-08-25", "close": 0.009, "volume": 2301938.0}, {"date": "2026-08-26", "close": 0.01, "volume": 3905411.0}, {"date": "2026-08-27", "close": 0.01, "volume": 2001190.0}, {"date": "2026-08-28", "close": 0.008, "volume": 1632700.0}, {"date": "2026-08-31", "close": 0.01, "volume": 937557.0}, {"date": "2026-09-01", "close": 0.011, "volume": 777712.0}, {"date": "2026-09-02", "close": 0.012, "volume": 758995.0}, {"date": "2026-09-03", "close": 0.011, "volume": 1100000.0}], "refreshing": true}