{"ticker": "BHD", "overview": {"name": "Benjamin Hornigold Limited", "country": "Australia"}, "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": "BHD", "has_prices": true, "as_of": "2026-10-27", "last": 0.3, "prev_close": 0.295, "change": 0.0050000000000000044, "change_pct": 0.0169491525423729, "session_volume": 936871.0, "vwap_5": 0.2986859666903251, "vwap_20": 0.2886839847501372, "vwap_60": 0.25543724946066015, "vwap_250": 0.2324641183397771, "high_52w": 0.3, "low_52w": 0.17, "avg_volume_20": 112302.65, "sessions": 400, "market_cap": {"value": 6401139.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03160435", "src": "ASX", "ticker": "BHD", "cik": "", "company": "Benjamin Hornigold Limited", "company_raw": "Benjamin Hornigold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BHD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03160435", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5264}, {"id": "ASX-03157063", "src": "ASX", "ticker": "BHD", "cik": "", "company": "Benjamin Hornigold Limited", "company_raw": "Benjamin Hornigold Limited", "who": "", "who_key": "", "role": "Director's interest notice (Appendix 3Y)", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Boardroom paperwork: A director changes a holding in BHD", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03157063", "trade_date": "2026-10-26", "timestamp": "2026-10-26", "mins": 11024}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "D Markisic", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-16", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Gunner", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-16", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daren Markisic", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-14", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vanessa Gunner", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-14", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ross Patane", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-14", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Patane", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-14", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "B Cook", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-06-14", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Ziegler", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-05-29", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "S Richardson", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-31", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "V Gordon", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-30", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Stuart McAuliffe", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-15", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Aardoom", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-15", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Simon Richardson", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-15", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Vince Gordon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-05-15", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2026-07-09", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2026-07-09", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03109745-2A1683811", "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": "2026-03-05", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2026-03-01", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2025-12-04", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2025-10-21", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2025-06-16", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2025-06-12", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2025-04-01", "source_url": "https://www.marketindex.com.au/asx/bhd", "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": "2024-12-02", "source_url": "https://www.marketindex.com.au/asx/bhd", "needs_ocr": 0}], "directors": [{"name": "Vince Gordon", "first_seen": "2017-05-15", "last_seen": "2017-05-15", "status": "past", "notices": 1}, {"name": "Stuart McAuliffe", "first_seen": "2017-05-15", "last_seen": "2017-05-15", "status": "past", "notices": 1}, {"name": "Simon Richardson", "first_seen": "2017-05-15", "last_seen": "2017-05-15", "status": "past", "notices": 1}, {"name": "Peter Aardoom", "first_seen": "2017-05-15", "last_seen": "2017-05-15", "status": "past", "notices": 1}, {"name": "V Gordon", "first_seen": "2018-07-30", "last_seen": "2018-07-30", "status": "past", "notices": 1}, {"name": "S Richardson", "first_seen": "2018-07-31", "last_seen": "2018-07-31", "status": "past", "notices": 1}, {"name": "Peter Ziegler", "first_seen": "2019-05-29", "last_seen": "2019-05-29", "status": "past", "notices": 1}, {"name": "Vanessa Gunner", "first_seen": "2019-06-14", "last_seen": "2019-06-14", "status": "past", "notices": 1}, {"name": "Ross Patane", "first_seen": "2019-06-14", "last_seen": "2019-06-14", "status": "past", "notices": 1}, {"name": "R Patane", "first_seen": "2019-06-14", "last_seen": "2019-06-14", "status": "past", "notices": 1}, {"name": "Daren Markisic", "first_seen": "2019-06-14", "last_seen": "2019-06-14", "status": "past", "notices": 1}, {"name": "B Cook", "first_seen": "2019-06-14", "last_seen": "2019-06-14", "status": "past", "notices": 1}, {"name": "V Gunner", "first_seen": "2019-06-16", "last_seen": "2019-06-16", "status": "past", "notices": 1}, {"name": "D Markisic", "first_seen": "2019-06-16", "last_seen": "2019-06-16", "status": "past", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Security Holder Details", "title": "Change of Director's Interest Notice", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153004-2A1706073"}, {"date": "2026-10-23", "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/2924-03152246-2A1705801"}, {"date": "2026-10-14", "form": "Distribution Announcement", "title": "Dividend/Distribution - BHD", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148677-2A1704185"}, {"date": "2026-10-14", "form": "Distribution Announcement", "title": "Franked Dividend Declared", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148675-2A1704184"}, {"date": "2026-10-12", "form": "Periodic Reports", "title": "Net Tangible Asset Backing", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03147485-2A1703648"}], "performance": {"ticker": "BHD", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2017-05-12", "close": 1.07, "volume": 697082.0}, {"date": "2017-05-15", "close": 1.07, "volume": 234755.0}, {"date": "2017-05-16", "close": 1.06, "volume": 118488.0}, {"date": "2017-05-17", "close": 1.05, "volume": 62617.0}, {"date": "2017-05-18", "close": 1.04, "volume": 36568.0}, {"date": "2017-05-19", "close": 1.07, "volume": 10959.0}, {"date": "2017-05-22", "close": 1.14, "volume": 63757.0}, {"date": "2017-05-23", "close": 1.08, "volume": 97881.0}, {"date": "2017-05-24", "close": 1.09, "volume": 9197.0}, {"date": "2017-05-25", "close": 1.12, "volume": 57049.0}, {"date": "2017-05-26", "close": 1.11, "volume": 73060.0}, {"date": "2017-05-29", "close": 1.05, "volume": 49030.0}, {"date": "2017-05-30", "close": 1.08, "volume": 3600.0}, {"date": "2017-05-31", "close": 1.045, "volume": 34780.0}, {"date": "2017-06-01", "close": 1.05, "volume": 3250.0}, {"date": "2017-06-02", "close": 1.05, "volume": 53080.0}, {"date": "2017-06-05", "close": 1.05, "volume": 38194.0}, {"date": "2017-06-06", "close": 1.04, "volume": 52579.0}, {"date": "2017-06-07", "close": 1.03, "volume": 40784.0}, {"date": "2017-06-08", "close": 1.02, "volume": 44300.0}, {"date": "2017-06-09", "close": 1.02, "volume": 21637.0}, {"date": "2017-06-13", "close": 1.0, "volume": 85672.0}, {"date": "2017-06-14", "close": 1.0, "volume": 49245.0}, {"date": "2017-06-15", "close": 0.99, "volume": 10000.0}, {"date": "2017-06-16", "close": 0.97, "volume": 12500.0}, {"date": "2017-06-19", "close": 0.96, "volume": 88175.0}, {"date": "2017-06-20", "close": 0.97, "volume": 10000.0}, {"date": "2017-06-21", "close": 1.0, "volume": 29937.0}, {"date": "2017-06-22", "close": 1.0, "volume": 35000.0}, {"date": "2017-06-23", "close": 0.975, "volume": 10098.0}, {"date": "2017-06-26", "close": 0.97, "volume": 10813.0}, {"date": "2017-06-27", "close": 0.99, "volume": 10000.0}, {"date": "2017-06-28", "close": 0.955, "volume": 22500.0}, {"date": "2017-06-29", "close": 0.96, "volume": 4000.0}, {"date": "2017-06-30", "close": 0.99, "volume": 10000.0}, {"date": "2017-07-04", "close": 0.99, "volume": 13101.0}, {"date": "2017-07-05", "close": 0.97, "volume": 17151.0}, {"date": "2017-07-06", "close": 0.96, "volume": 11919.0}, {"date": "2017-07-07", "close": 0.965, "volume": 25462.0}, {"date": "2017-07-10", "close": 0.97, "volume": 2000.0}, {"date": "2017-07-11", "close": 0.98, "volume": 27500.0}, {"date": "2017-07-12", "close": 0.96, "volume": 8900.0}, {"date": "2017-07-13", "close": 0.95, "volume": 35500.0}, {"date": "2017-07-14", "close": 0.935, "volume": 26506.0}, {"date": "2017-07-17", "close": 0.94, "volume": 2000.0}, {"date": "2017-07-18", "close": 0.91, "volume": 27000.0}, {"date": "2017-07-19", "close": 0.92, "volume": 14998.0}, {"date": "2017-07-20", "close": 0.91, "volume": 20800.0}, {"date": "2017-07-21", "close": 0.91, "volume": 4300.0}, {"date": "2017-07-24", "close": 0.9, "volume": 33000.0}, {"date": "2017-07-25", "close": 0.9, "volume": 10708.0}, {"date": "2017-07-26", "close": 0.9, "volume": 3000.0}, {"date": "2017-07-27", "close": 0.9, "volume": 38000.0}, {"date": "2017-07-28", "close": 0.89, "volume": 111155.0}, {"date": "2017-07-31", "close": 0.88, "volume": 60247.0}, {"date": "2017-08-02", "close": 0.88, "volume": 3216.0}, {"date": "2017-08-03", "close": 0.93, "volume": 11292.0}, {"date": "2017-08-04", "close": 0.92, "volume": 7750.0}, {"date": "2017-08-07", "close": 0.89, "volume": 10000.0}, {"date": "2017-08-08", "close": 0.87, "volume": 26959.0}, {"date": "2017-08-09", "close": 0.92, "volume": 37169.0}, {"date": "2017-08-10", "close": 0.92, "volume": 2010.0}, {"date": "2017-08-11", "close": 0.92, "volume": 22000.0}, {"date": "2017-08-14", "close": 0.89, "volume": 37091.0}, {"date": "2017-08-15", "close": 0.875, "volume": 32659.0}, {"date": "2017-08-16", "close": 0.87, "volume": 70866.0}, {"date": "2017-08-17", "close": 0.87, "volume": 60000.0}, {"date": "2017-08-18", "close": 0.88, "volume": 41000.0}, {"date": "2017-08-21", "close": 0.88, "volume": 5300.0}, {"date": "2017-08-22", "close": 0.9, "volume": 66333.0}, {"date": "2017-08-23", "close": 0.88, "volume": 7500.0}, {"date": "2017-08-24", "close": 0.88, "volume": 18531.0}, {"date": "2017-08-25", "close": 0.88, "volume": 14000.0}, {"date": "2017-08-28", "close": 0.88, "volume": 7400.0}, {"date": "2017-08-29", "close": 0.88, "volume": 30634.0}, {"date": "2017-08-30", "close": 0.88, "volume": 11981.0}, {"date": "2017-08-31", "close": 0.88, "volume": 19673.0}, {"date": "2017-09-01", "close": 0.875, "volume": 5000.0}, {"date": "2017-09-04", "close": 0.87, "volume": 20000.0}, {"date": "2017-09-05", "close": 0.87, "volume": 49486.0}, {"date": "2017-09-06", "close": 0.86, "volume": 13099.0}, {"date": "2017-09-07", "close": 0.88, "volume": 33834.0}, {"date": "2017-09-08", "close": 0.895, "volume": 17459.0}, {"date": "2017-09-11", "close": 0.89, "volume": 1.0}, {"date": "2017-09-12", "close": 0.86, "volume": 41008.0}, {"date": "2017-09-14", "close": 0.86, "volume": 1611.0}, {"date": "2017-09-15", "close": 0.86, "volume": 18389.0}, {"date": "2017-09-18", "close": 0.85, "volume": 14827.0}, {"date": "2017-09-19", "close": 0.85, "volume": 13000.0}, {"date": "2017-09-20", "close": 0.86, "volume": 12000.0}, {"date": "2017-09-22", "close": 0.85, "volume": 11487.0}, {"date": "2017-09-25", "close": 0.87, "volume": 10000.0}, {"date": "2017-09-26", "close": 0.865, "volume": 5000.0}, {"date": "2017-09-27", "close": 0.865, "volume": 2000.0}, {"date": "2017-09-28", "close": 0.86, "volume": 10528.0}, {"date": "2017-10-04", "close": 0.865, "volume": 8093.0}, {"date": "2017-10-06", "close": 0.89, "volume": 5000.0}, {"date": "2017-10-11", "close": 0.89, "volume": 30921.0}, {"date": "2017-10-12", "close": 0.85, "volume": 6636.0}, {"date": "2017-10-13", "close": 0.88, "volume": 150000.0}, {"date": "2017-10-16", "close": 0.88, "volume": 22188.0}, {"date": "2017-10-17", "close": 0.89, "volume": 30780.0}, {"date": "2017-10-20", "close": 0.9, "volume": 21500.0}, {"date": "2017-10-23", "close": 0.9, "volume": 50556.0}, {"date": "2017-10-24", "close": 0.9, "volume": 45000.0}, {"date": "2017-10-25", "close": 0.9, "volume": 24000.0}, {"date": "2017-10-26", "close": 0.88, "volume": 41822.0}, {"date": "2017-10-27", "close": 0.89, "volume": 10950.0}, {"date": "2017-10-30", "close": 0.88, "volume": 5000.0}, {"date": "2017-11-01", "close": 0.88, "volume": 12000.0}, {"date": "2017-11-02", "close": 0.855, "volume": 96671.0}, {"date": "2017-11-03", "close": 0.9, "volume": 20000.0}, {"date": "2017-11-06", "close": 0.9, "volume": 113764.0}, {"date": "2017-11-07", "close": 0.9, "volume": 43000.0}, {"date": "2017-11-08", "close": 0.9, "volume": 6001.0}, {"date": "2017-11-09", "close": 0.9, "volume": 50500.0}, {"date": "2017-11-10", "close": 0.85, "volume": 34615.0}, {"date": "2017-11-14", "close": 0.87, "volume": 13906.0}, {"date": "2017-11-15", "close": 0.86, "volume": 25000.0}, {"date": "2017-11-16", "close": 0.85, "volume": 5000.0}, {"date": "2017-11-17", "close": 0.88, "volume": 21600.0}, {"date": "2017-11-21", "close": 0.85, "volume": 17000.0}, {"date": "2017-11-22", "close": 0.88, "volume": 3330.0}, {"date": "2017-11-23", "close": 0.9, "volume": 122369.0}, {"date": "2017-11-24", "close": 0.92, "volume": 26131.0}, {"date": "2017-11-27", "close": 0.86, "volume": 6000.0}, {"date": "2017-11-28", "close": 0.86, "volume": 19750.0}, {"date": "2017-11-29", "close": 0.88, "volume": 15000.0}, {"date": "2017-12-01", "close": 0.9, "volume": 8930.0}, {"date": "2017-12-04", "close": 0.87, "volume": 1700.0}, {"date": "2017-12-05", "close": 0.87, "volume": 15000.0}, {"date": "2017-12-06", "close": 0.9, "volume": 10600.0}, {"date": "2017-12-07", "close": 0.86, "volume": 35950.0}, {"date": "2017-12-08", "close": 0.86, "volume": 3330.0}, {"date": "2017-12-12", "close": 0.87, "volume": 14000.0}, {"date": "2017-12-13", "close": 0.87, "volume": 6670.0}, {"date": "2017-12-14", "close": 0.905, "volume": 101312.0}, {"date": "2017-12-15", "close": 0.9, "volume": 14312.0}, {"date": "2017-12-18", "close": 0.9, "volume": 10000.0}, {"date": "2017-12-19", "close": 0.9, "volume": 10000.0}, {"date": "2017-12-20", "close": 0.95, "volume": 120724.0}, {"date": "2017-12-21", "close": 0.95, "volume": 33000.0}, {"date": "2017-12-22", "close": 0.95, "volume": 33958.0}, {"date": "2017-12-27", "close": 0.95, "volume": 1400.0}, {"date": "2017-12-29", "close": 0.94, "volume": 65.0}, {"date": "2018-01-03", "close": 1.05, "volume": 169567.0}, {"date": "2018-01-04", "close": 1.025, "volume": 33950.0}, {"date": "2018-01-05", "close": 1.07, "volume": 32857.0}, {"date": "2018-01-08", "close": 1.06, "volume": 45100.0}, {"date": "2018-01-09", "close": 1.05, "volume": 60986.0}, {"date": "2018-01-10", "close": 1.06, "volume": 25000.0}, {"date": "2018-01-11", "close": 1.06, "volume": 3000.0}, {"date": "2018-01-12", "close": 1.06, "volume": 77070.0}, {"date": "2018-01-15", "close": 1.05, "volume": 120807.0}, {"date": "2018-01-16", "close": 1.06, "volume": 87610.0}, {"date": "2018-01-17", "close": 1.075, "volume": 47416.0}, {"date": "2018-01-18", "close": 1.07, "volume": 71108.0}, {"date": "2018-01-19", "close": 1.075, "volume": 11400.0}, {"date": "2018-01-22", "close": 1.07, "volume": 47029.0}, {"date": "2018-01-23", "close": 1.07, "volume": 89336.0}, {"date": "2018-01-24", "close": 1.075, "volume": 110117.0}, {"date": "2018-01-25", "close": 1.09, "volume": 19116.0}, {"date": "2018-01-29", "close": 1.085, "volume": 353235.0}, {"date": "2018-01-30", "close": 1.065, "volume": 166687.0}, {"date": "2018-01-31", "close": 1.09, "volume": 80705.0}, {"date": "2018-02-01", "close": 1.09, "volume": 72850.0}, {"date": "2018-02-02", "close": 1.09, "volume": 132015.0}, {"date": "2018-02-05", "close": 1.07, "volume": 79182.0}, {"date": "2018-02-06", "close": 1.07, "volume": 104953.0}, {"date": "2018-02-07", "close": 1.08, "volume": 209670.0}, {"date": "2018-02-08", "close": 1.01, "volume": 70000.0}, {"date": "2018-02-09", "close": 0.96, "volume": 61302.0}, {"date": "2018-02-12", "close": 0.965, "volume": 5289.0}, {"date": "2018-02-13", "close": 0.965, "volume": 6500.0}, {"date": "2018-02-14", "close": 0.965, "volume": 11072.0}, {"date": "2018-02-15", "close": 0.975, "volume": 15000.0}, {"date": "2018-02-16", "close": 0.98, "volume": 8606.0}, {"date": "2018-02-19", "close": 0.955, "volume": 45732.0}, {"date": "2018-02-20", "close": 0.935, "volume": 37964.0}, {"date": "2018-02-22", "close": 0.975, "volume": 23679.0}, {"date": "2018-02-23", "close": 0.975, "volume": 30000.0}, {"date": "2018-02-26", "close": 0.955, "volume": 11500.0}, {"date": "2018-02-28", "close": 0.93, "volume": 3450.0}, {"date": "2018-03-01", "close": 0.87, "volume": 30891.0}, {"date": "2018-03-02", "close": 0.865, "volume": 157297.0}, {"date": "2018-03-05", "close": 0.845, "volume": 7610.0}, {"date": "2018-03-06", "close": 0.845, "volume": 26939.0}, {"date": "2018-03-07", "close": 0.86, "volume": 62065.0}, {"date": "2018-03-08", "close": 0.84, "volume": 34154.0}, {"date": "2018-03-09", "close": 0.845, "volume": 8406.0}, {"date": "2018-03-12", "close": 0.82, "volume": 19995.0}, {"date": "2018-03-13", "close": 0.835, "volume": 56841.0}, {"date": "2018-03-14", "close": 0.865, "volume": 11339.0}, {"date": "2018-03-15", "close": 0.88, "volume": 28443.0}, {"date": "2018-03-16", "close": 0.855, "volume": 45463.0}, {"date": "2018-03-19", "close": 0.83, "volume": 14479.0}, {"date": "2018-03-20", "close": 0.845, "volume": 702.0}, {"date": "2018-03-21", "close": 0.83, "volume": 118571.0}, {"date": "2018-03-22", "close": 0.805, "volume": 11000.0}, {"date": "2018-03-23", "close": 0.81, "volume": 18340.0}, {"date": "2018-03-26", "close": 0.79, "volume": 46215.0}, {"date": "2018-03-27", "close": 0.8, "volume": 27125.0}, {"date": "2018-03-28", "close": 0.79, "volume": 78875.0}, {"date": "2018-03-29", "close": 0.79, "volume": 55379.0}, {"date": "2018-04-03", "close": 0.79, "volume": 15683.0}, {"date": "2018-04-04", "close": 0.8, "volume": 13349.0}, {"date": "2018-04-05", "close": 0.75, "volume": 102393.0}, {"date": "2018-04-06", "close": 0.745, "volume": 22750.0}, {"date": "2018-04-09", "close": 0.79, "volume": 31109.0}, {"date": "2018-04-10", "close": 0.76, "volume": 19760.0}, {"date": "2018-04-11", "close": 0.73, "volume": 1741.0}, {"date": "2018-04-12", "close": 0.74, "volume": 4000.0}, {"date": "2018-04-13", "close": 0.74, "volume": 26123.0}, {"date": "2018-04-16", "close": 0.735, "volume": 34100.0}, {"date": "2018-04-17", "close": 0.735, "volume": 12000.0}, {"date": "2018-04-18", "close": 0.75, "volume": 2000.0}, {"date": "2018-04-19", "close": 0.75, "volume": 6059.0}, {"date": "2018-04-20", "close": 0.75, "volume": 11991.0}, {"date": "2018-04-23", "close": 0.755, "volume": 3054.0}, {"date": "2018-04-26", "close": 0.77, "volume": 3864.0}, {"date": "2018-04-27", "close": 0.815, "volume": 4132.0}, {"date": "2018-04-30", "close": 0.84, "volume": 26611.0}, {"date": "2018-05-01", "close": 0.84, "volume": 35379.0}, {"date": "2018-05-02", "close": 0.835, "volume": 1000.0}, {"date": "2018-05-03", "close": 0.84, "volume": 4000.0}, {"date": "2018-05-10", "close": 0.83, "volume": 14906.0}, {"date": "2018-05-11", "close": 0.8, "volume": 500.0}, {"date": "2018-05-14", "close": 0.8, "volume": 11558.0}, {"date": "2018-05-15", "close": 0.795, "volume": 19271.0}, {"date": "2018-05-16", "close": 0.795, "volume": 7671.0}, {"date": "2018-05-17", "close": 0.75, "volume": 17948.0}, {"date": "2018-05-18", "close": 0.78, "volume": 3000.0}, {"date": "2018-05-22", "close": 0.825, "volume": 63348.0}, {"date": "2018-05-23", "close": 0.8, "volume": 12140.0}, {"date": "2018-05-24", "close": 0.785, "volume": 45550.0}, {"date": "2018-05-28", "close": 0.76, "volume": 8110.0}, {"date": "2018-05-29", "close": 0.76, "volume": 10000.0}, {"date": "2018-05-31", "close": 0.75, "volume": 35540.0}, {"date": "2018-06-01", "close": 0.745, "volume": 180.0}, {"date": "2018-06-06", "close": 0.735, "volume": 146353.0}, {"date": "2018-06-08", "close": 0.7, "volume": 6137.0}, {"date": "2018-06-12", "close": 0.68, "volume": 15618.0}, {"date": "2018-06-13", "close": 0.685, "volume": 2593.0}, {"date": "2018-06-14", "close": 0.7, "volume": 28475.0}, {"date": "2018-06-15", "close": 0.74, "volume": 29233.0}, {"date": "2018-06-19", "close": 0.72, "volume": 6274.0}, {"date": "2018-06-20", "close": 0.68, "volume": 33721.0}, {"date": "2018-06-22", "close": 0.71, "volume": 85971.0}, {"date": "2018-06-25", "close": 0.715, "volume": 169038.0}, {"date": "2018-06-26", "close": 0.72, "volume": 50000.0}, {"date": "2018-06-27", "close": 0.73, "volume": 80634.0}, {"date": "2018-06-28", "close": 0.73, "volume": 43793.0}, {"date": "2018-06-29", "close": 0.71, "volume": 13406.0}, {"date": "2018-07-04", "close": 0.75, "volume": 36576.0}, {"date": "2018-07-05", "close": 0.76, "volume": 29394.0}, {"date": "2018-07-06", "close": 0.8, "volume": 39254.0}, {"date": "2018-07-09", "close": 0.76, "volume": 20000.0}, {"date": "2018-07-10", "close": 0.715, "volume": 65000.0}, {"date": "2018-07-11", "close": 0.76, "volume": 10000.0}, {"date": "2018-07-12", "close": 0.8, "volume": 9628.0}, {"date": "2018-07-13", "close": 0.84, "volume": 24735.0}, {"date": "2018-07-16", "close": 0.815, "volume": 13755.0}, {"date": "2018-07-17", "close": 0.78, "volume": 4834.0}, {"date": "2018-07-18", "close": 0.8, "volume": 100000.0}, {"date": "2018-07-19", "close": 0.8, "volume": 5000.0}, {"date": "2018-07-20", "close": 0.78, "volume": 4000.0}, {"date": "2018-07-23", "close": 0.77, "volume": 37723.0}, {"date": "2018-07-24", "close": 0.76, "volume": 41284.0}, {"date": "2018-07-25", "close": 0.735, "volume": 45100.0}, {"date": "2018-07-26", "close": 0.705, "volume": 24409.0}, {"date": "2018-07-27", "close": 0.71, "volume": 13350.0}, {"date": "2018-07-30", "close": 0.71, "volume": 20000.0}, {"date": "2020-06-25", "close": 0.21, "volume": 1089287.0}, {"date": "2020-06-26", "close": 0.205, "volume": 326452.0}, {"date": "2020-06-29", "close": 0.21, "volume": 365542.0}, {"date": "2020-06-30", "close": 0.21, "volume": 745171.0}, {"date": "2020-07-01", "close": 0.2, "volume": 334407.0}, {"date": "2020-07-02", "close": 0.21, "volume": 57448.0}, {"date": "2020-07-03", "close": 0.21, "volume": 25000.0}, {"date": "2020-07-07", "close": 0.2, "volume": 28017.0}, {"date": "2020-07-08", "close": 0.19, "volume": 504956.0}, {"date": "2020-07-09", "close": 0.185, "volume": 74624.0}, {"date": "2020-07-10", "close": 0.19, "volume": 59223.0}, {"date": "2020-07-13", "close": 0.205, "volume": 673246.0}, {"date": "2020-07-14", "close": 0.2, "volume": 1603000.0}, {"date": "2020-07-15", "close": 0.2, "volume": 12139.0}, {"date": "2020-07-16", "close": 0.2, "volume": 256319.0}, {"date": "2020-07-17", "close": 0.2, "volume": 129199.0}, {"date": "2020-07-20", "close": 0.205, "volume": 107861.0}, {"date": "2020-07-21", "close": 0.205, "volume": 63845.0}, {"date": "2020-07-22", "close": 0.205, "volume": 94863.0}, {"date": "2020-07-23", "close": 0.205, "volume": 10000.0}, {"date": "2020-07-24", "close": 0.215, "volume": 27894.0}, {"date": "2020-07-27", "close": 0.21, "volume": 52524.0}, {"date": "2020-07-28", "close": 0.205, "volume": 468.0}, {"date": "2020-08-03", "close": 0.205, "volume": 30654.0}, {"date": "2020-08-05", "close": 0.21, "volume": 15097.0}, {"date": "2020-08-06", "close": 0.205, "volume": 5968.0}, {"date": "2020-08-07", "close": 0.205, "volume": 56062.0}, {"date": "2020-08-10", "close": 0.205, "volume": 1911.0}, {"date": "2020-08-11", "close": 0.205, "volume": 10000.0}, {"date": "2020-08-12", "close": 0.205, "volume": 85152.0}, {"date": "2020-08-13", "close": 0.2, "volume": 7500.0}, {"date": "2020-08-14", "close": 0.2, "volume": 35000.0}, {"date": "2020-08-18", "close": 0.2, "volume": 33714.0}, {"date": "2020-08-19", "close": 0.2, "volume": 94567.0}, {"date": "2020-08-21", "close": 0.21, "volume": 55000.0}, {"date": "2020-08-24", "close": 0.2, "volume": 166214.0}, {"date": "2020-08-25", "close": 0.2, "volume": 5000.0}, {"date": "2020-08-27", "close": 0.225, "volume": 139947.0}, {"date": "2020-08-28", "close": 0.215, "volume": 22500.0}, {"date": "2020-08-31", "close": 0.21, "volume": 76906.0}, {"date": "2020-09-01", "close": 0.21, "volume": 50000.0}, {"date": "2020-09-03", "close": 0.21, "volume": 96710.0}, {"date": "2020-09-04", "close": 0.212, "volume": 207007.0}, {"date": "2020-09-07", "close": 0.215, "volume": 13271.0}, {"date": "2020-09-08", "close": 0.212, "volume": 4483.0}, {"date": "2020-09-09", "close": 0.212, "volume": 39342.0}, {"date": "2020-09-11", "close": 0.212, "volume": 15339.0}, {"date": "2020-09-14", "close": 0.215, "volume": 144083.0}, {"date": "2020-09-17", "close": 0.22, "volume": 8736.0}, {"date": "2020-09-21", "close": 0.22, "volume": 28000.0}, {"date": "2020-09-22", "close": 0.22, "volume": 106000.0}, {"date": "2020-09-23", "close": 0.25, "volume": 189847.0}, {"date": "2020-09-24", "close": 0.24, "volume": 65009.0}, {"date": "2020-09-25", "close": 0.25, "volume": 125796.0}, {"date": "2020-09-28", "close": 0.26, "volume": 85414.0}, {"date": "2020-09-29", "close": 0.235, "volume": 35100.0}, {"date": "2020-09-30", "close": 0.235, "volume": 4999.0}, {"date": "2020-10-02", "close": 0.23, "volume": 51222.0}, {"date": "2020-10-05", "close": 0.225, "volume": 176978.0}, {"date": "2020-10-06", "close": 0.225, "volume": 23344.0}, {"date": "2020-10-07", "close": 0.225, "volume": 109277.0}, {"date": "2020-10-08", "close": 0.235, "volume": 40000.0}, {"date": "2020-10-09", "close": 0.23, "volume": 21393.0}, {"date": "2020-10-12", "close": 0.235, "volume": 22538.0}, {"date": "2020-10-13", "close": 0.24, "volume": 19029.0}, {"date": "2020-10-14", "close": 0.24, "volume": 10000.0}, {"date": "2020-10-15", "close": 0.24, "volume": 64702.0}, {"date": "2020-10-16", "close": 0.245, "volume": 204125.0}, {"date": "2020-10-19", "close": 0.245, "volume": 15000.0}, {"date": "2020-10-20", "close": 0.245, "volume": 37353.0}, {"date": "2020-10-22", "close": 0.242, "volume": 22800.0}, {"date": "2020-10-27", "close": 0.242, "volume": 20000.0}, {"date": "2020-10-28", "close": 0.242, "volume": 11700.0}, {"date": "2020-10-29", "close": 0.242, "volume": 211535.0}, {"date": "2020-10-30", "close": 0.242, "volume": 50000.0}, {"date": "2020-11-02", "close": 0.242, "volume": 22000.0}, {"date": "2020-11-03", "close": 0.242, "volume": 80000.0}, {"date": "2020-11-04", "close": 0.242, "volume": 20000.0}, {"date": "2020-11-05", "close": 0.242, "volume": 39018.0}, {"date": "2020-11-06", "close": 0.245, "volume": 1759.0}, {"date": "2020-11-10", "close": 0.28, "volume": 153751.0}, {"date": "2020-11-11", "close": 0.28, "volume": 3256.0}, {"date": "2020-11-13", "close": 0.28, "volume": 53000.0}, {"date": "2020-11-19", "close": 0.26, "volume": 5423.0}, {"date": "2020-11-20", "close": 0.265, "volume": 35000.0}, {"date": "2020-11-23", "close": 0.265, "volume": 6500.0}, {"date": "2020-11-24", "close": 0.265, "volume": 5500.0}, {"date": "2020-11-25", "close": 0.26, "volume": 66403.0}, {"date": "2020-11-26", "close": 0.265, "volume": 149619.0}, {"date": "2020-11-27", "close": 0.255, "volume": 25958.0}, {"date": "2020-11-30", "close": 0.29, "volume": 36485.0}, {"date": "2020-12-01", "close": 0.28, "volume": 111525.0}, {"date": "2020-12-02", "close": 0.28, "volume": 53282.0}, {"date": "2020-12-03", "close": 0.28, "volume": 53000.0}, {"date": "2020-12-04", "close": 0.28, "volume": 17009.0}, {"date": "2020-12-08", "close": 0.265, "volume": 86878.0}, {"date": "2020-12-09", "close": 0.265, "volume": 34851.0}, {"date": "2020-12-10", "close": 0.26, "volume": 35000.0}, {"date": "2020-12-14", "close": 0.28, "volume": 89873.0}, {"date": "2020-12-15", "close": 0.28, "volume": 122600.0}, {"date": "2020-12-16", "close": 0.27, "volume": 170000.0}, {"date": "2020-12-17", "close": 0.27, "volume": 109021.0}, {"date": "2020-12-18", "close": 0.285, "volume": 223061.0}, {"date": "2020-12-22", "close": 0.277, "volume": 2182.0}, {"date": "2020-12-24", "close": 0.285, "volume": 317108.0}, {"date": "2020-12-29", "close": 0.29, "volume": 5758.0}, {"date": "2020-12-30", "close": 0.29, "volume": 8905.0}, {"date": "2020-12-31", "close": 0.282, "volume": 468.0}, {"date": "2021-01-05", "close": 0.275, "volume": 22932.0}, {"date": "2021-01-06", "close": 0.275, "volume": 15374.0}, {"date": "2021-01-11", "close": 0.275, "volume": 19177.0}, {"date": "2021-01-12", "close": 0.275, "volume": 700.0}, {"date": "2021-01-14", "close": 0.275, "volume": 8000.0}, {"date": "2021-01-15", "close": 0.275, "volume": 51398.0}, {"date": "2021-01-18", "close": 0.27, "volume": 102327.0}, {"date": "2021-01-19", "close": 0.27, "volume": 20000.0}, {"date": "2021-01-20", "close": 0.27, "volume": 30000.0}, {"date": "2021-01-21", "close": 0.27, "volume": 15000.0}, {"date": "2021-01-22", "close": 0.265, "volume": 17043.0}, {"date": "2021-01-25", "close": 0.265, "volume": 1209.0}, {"date": "2021-01-27", "close": 0.265, "volume": 15000.0}, {"date": "2021-01-28", "close": 0.265, "volume": 20000.0}, {"date": "2021-01-29", "close": 0.27, "volume": 181940.0}, {"date": "2021-02-01", "close": 0.275, "volume": 60000.0}, {"date": "2021-02-02", "close": 0.27, "volume": 1169.0}, {"date": "2021-02-04", "close": 0.27, "volume": 31648.0}, {"date": "2021-02-05", "close": 0.27, "volume": 20000.0}, {"date": "2021-02-08", "close": 0.28, "volume": 72991.0}, {"date": "2021-02-09", "close": 0.28, "volume": 15000.0}, {"date": "2021-02-10", "close": 0.27, "volume": 18712.0}, {"date": "2021-02-11", "close": 0.27, "volume": 47556.0}, {"date": "2021-02-12", "close": 0.277, "volume": 20334.0}, {"date": "2021-02-15", "close": 0.27, "volume": 8659.0}, {"date": "2021-02-17", "close": 0.275, "volume": 70000.0}, {"date": "2021-02-18", "close": 0.275, "volume": 20000.0}, {"date": "2021-02-19", "close": 0.275, "volume": 15000.0}, {"date": "2021-02-22", "close": 0.275, "volume": 23843.0}, {"date": "2021-02-23", "close": 0.275, "volume": 15000.0}, {"date": "2021-02-24", "close": 0.275, "volume": 84853.0}, {"date": "2021-02-25", "close": 0.275, "volume": 47000.0}, {"date": "2021-02-26", "close": 0.275, "volume": 41499.0}, {"date": "2021-03-01", "close": 0.275, "volume": 1165.0}, {"date": "2021-03-02", "close": 0.27, "volume": 14037.0}, {"date": "2021-03-03", "close": 0.275, "volume": 22679.0}, {"date": "2021-03-04", "close": 0.27, "volume": 50000.0}, {"date": "2021-03-05", "close": 0.26, "volume": 20000.0}, {"date": "2021-03-08", "close": 0.265, "volume": 21209.0}, {"date": "2021-03-10", "close": 0.28, "volume": 6132.0}, {"date": "2021-03-11", "close": 0.27, "volume": 5000.0}, {"date": "2021-03-15", "close": 0.27, "volume": 2739.0}, {"date": "2021-03-16", "close": 0.27, "volume": 15759.0}, {"date": "2021-03-18", "close": 0.265, "volume": 28349.0}, {"date": "2021-03-22", "close": 0.265, "volume": 12641.0}, {"date": "2021-03-23", "close": 0.265, "volume": 20000.0}, {"date": "2021-03-24", "close": 0.27, "volume": 49000.0}, {"date": "2021-03-25", "close": 0.27, "volume": 65669.0}, {"date": "2021-03-26", "close": 0.27, "volume": 16816.0}, {"date": "2021-03-29", "close": 0.27, "volume": 1530.0}, {"date": "2021-04-06", "close": 0.275, "volume": 1191.0}, {"date": "2021-04-07", "close": 0.275, "volume": 24000.0}, {"date": "2021-04-09", "close": 0.275, "volume": 5000.0}, {"date": "2021-04-12", "close": 0.275, "volume": 1227.0}, {"date": "2021-04-13", "close": 0.275, "volume": 60106.0}, {"date": "2021-04-14", "close": 0.28, "volume": 29787.0}, {"date": "2021-04-15", "close": 0.27, "volume": 61674.0}, {"date": "2021-04-16", "close": 0.27, "volume": 165620.0}, {"date": "2021-04-19", "close": 0.275, "volume": 1250.0}, {"date": "2021-04-20", "close": 0.275, "volume": 37000.0}, {"date": "2021-04-21", "close": 0.275, "volume": 65000.0}, {"date": "2021-04-22", "close": 0.275, "volume": 15802.0}, {"date": "2021-04-27", "close": 0.31, "volume": 2192850.0}, {"date": "2021-04-28", "close": 0.3, "volume": 395762.0}, {"date": "2021-04-29", "close": 0.3, "volume": 11000.0}, {"date": "2021-05-03", "close": 0.31, "volume": 15600.0}, {"date": "2021-05-04", "close": 0.31, "volume": 2700.0}, {"date": "2021-05-05", "close": 0.28, "volume": 61046.0}, {"date": "2021-05-06", "close": 0.28, "volume": 90295.0}, {"date": "2021-05-07", "close": 0.31, "volume": 18000.0}, {"date": "2021-05-10", "close": 0.3, "volume": 33000.0}, {"date": "2021-05-11", "close": 0.3, "volume": 1683.0}, {"date": "2021-05-17", "close": 0.29, "volume": 22000.0}, {"date": "2021-05-19", "close": 0.29, "volume": 19000.0}, {"date": "2021-05-20", "close": 0.295, "volume": 50000.0}, {"date": "2021-05-25", "close": 0.3, "volume": 19350.0}, {"date": "2021-05-26", "close": 0.305, "volume": 30000.0}, {"date": "2021-05-28", "close": 0.29, "volume": 254899.0}, {"date": "2021-06-01", "close": 0.295, "volume": 36129.0}, {"date": "2021-06-02", "close": 0.29, "volume": 61994.0}, {"date": "2021-06-03", "close": 0.29, "volume": 2500.0}, {"date": "2021-06-04", "close": 0.295, "volume": 339.0}, {"date": "2021-06-09", "close": 0.295, "volume": 50000.0}, {"date": "2021-06-10", "close": 0.295, "volume": 5000.0}, {"date": "2021-06-11", "close": 0.3, "volume": 24500.0}, {"date": "2021-06-15", "close": 0.295, "volume": 66400.0}, {"date": "2021-06-16", "close": 0.295, "volume": 43161.0}, {"date": "2021-06-17", "close": 0.2975, "volume": 45159.0}, {"date": "2021-06-21", "close": 0.305, "volume": 20800.0}, {"date": "2021-06-22", "close": 0.3, "volume": 24339.0}, {"date": "2021-06-23", "close": 0.3, "volume": 54653.0}, {"date": "2021-06-24", "close": 0.3, "volume": 29000.0}, {"date": "2021-06-25", "close": 0.3, "volume": 13997.0}, {"date": "2021-06-28", "close": 0.3, "volume": 25000.0}, {"date": "2021-06-29", "close": 0.3, "volume": 10000.0}, {"date": "2021-06-30", "close": 0.31, "volume": 237718.0}, {"date": "2021-07-06", "close": 0.31, "volume": 85000.0}, {"date": "2021-07-07", "close": 0.295, "volume": 3065.0}, {"date": "2021-07-12", "close": 0.3, "volume": 50000.0}, {"date": "2021-07-13", "close": 0.31, "volume": 21000.0}, {"date": "2021-07-14", "close": 0.315, "volume": 56692.0}, {"date": "2021-07-15", "close": 0.32, "volume": 24000.0}, {"date": "2021-07-22", "close": 0.34, "volume": 488000.0}, {"date": "2021-07-23", "close": 0.34, "volume": 275233.0}, {"date": "2021-07-26", "close": 0.32, "volume": 21440.0}, {"date": "2021-07-27", "close": 0.34, "volume": 50000.0}, {"date": "2021-07-29", "close": 0.33, "volume": 68216.0}, {"date": "2021-08-02", "close": 0.315, "volume": 15515.0}, {"date": "2021-08-05", "close": 0.33, "volume": 4000.0}, {"date": "2021-08-10", "close": 0.315, "volume": 2000.0}, {"date": "2021-08-11", "close": 0.315, "volume": 4500.0}, {"date": "2021-08-13", "close": 0.315, "volume": 5000.0}, {"date": "2021-08-17", "close": 0.315, "volume": 264439.0}, {"date": "2021-08-18", "close": 0.305, "volume": 10000.0}, {"date": "2021-08-19", "close": 0.3, "volume": 59900.0}, {"date": "2021-08-20", "close": 0.3, "volume": 66000.0}, {"date": "2021-08-24", "close": 0.29, "volume": 5000.0}, {"date": "2021-08-25", "close": 0.29, "volume": 5000.0}, {"date": "2021-08-26", "close": 0.315, "volume": 9527.0}, {"date": "2021-08-27", "close": 0.3, "volume": 59000.0}, {"date": "2021-08-30", "close": 0.29, "volume": 10000.0}, {"date": "2021-08-31", "close": 0.29, "volume": 12500.0}, {"date": "2021-09-01", "close": 0.29, "volume": 680.0}, {"date": "2021-09-02", "close": 0.3, "volume": 70566.0}, {"date": "2021-09-03", "close": 0.305, "volume": 5.0}, {"date": "2021-09-06", "close": 0.3, "volume": 20000.0}, {"date": "2021-09-08", "close": 0.29, "volume": 70000.0}, {"date": "2021-09-09", "close": 0.29, "volume": 2940.0}, {"date": "2021-09-15", "close": 0.295, "volume": 163333.0}, {"date": "2021-09-16", "close": 0.29, "volume": 22000.0}, {"date": "2021-09-17", "close": 0.295, "volume": 47250.0}, {"date": "2021-09-20", "close": 0.3, "volume": 2500.0}, {"date": "2021-09-22", "close": 0.3, "volume": 50399.0}, {"date": "2021-09-23", "close": 0.295, "volume": 46679.0}, {"date": "2021-09-24", "close": 0.295, "volume": 16666.0}, {"date": "2021-09-27", "close": 0.295, "volume": 5000.0}, {"date": "2021-09-28", "close": 0.3, "volume": 16666.0}, {"date": "2021-09-29", "close": 0.295, "volume": 2000.0}, {"date": "2021-10-01", "close": 0.295, "volume": 10169.0}, {"date": "2021-10-04", "close": 0.295, "volume": 16500.0}, {"date": "2021-10-06", "close": 0.295, "volume": 10507.0}, {"date": "2021-10-07", "close": 0.295, "volume": 10169.0}, {"date": "2021-10-08", "close": 0.29, "volume": 20000.0}, {"date": "2021-10-11", "close": 0.285, "volume": 20000.0}, {"date": "2021-10-12", "close": 0.285, "volume": 18000.0}, {"date": "2021-10-14", "close": 0.285, "volume": 5000.0}, {"date": "2021-10-18", "close": 0.285, "volume": 40750.0}, {"date": "2021-10-19", "close": 0.28, "volume": 128099.0}, {"date": "2021-10-20", "close": 0.28, "volume": 30000.0}, {"date": "2021-10-21", "close": 0.28, "volume": 84466.0}, {"date": "2021-10-22", "close": 0.28, "volume": 10000.0}, {"date": "2021-10-25", "close": 0.29, "volume": 2000.0}, {"date": "2021-10-29", "close": 0.28, "volume": 2743.0}, {"date": "2021-11-03", "close": 0.28, "volume": 3755.0}, {"date": "2021-11-04", "close": 0.28, "volume": 110.0}, {"date": "2021-11-05", "close": 0.28, "volume": 18682.0}, {"date": "2021-11-10", "close": 0.28, "volume": 12000.0}, {"date": "2021-11-11", "close": 0.275, "volume": 20799.0}, {"date": "2021-11-15", "close": 0.275, "volume": 12208.0}, {"date": "2021-11-16", "close": 0.28, "volume": 10000.0}, {"date": "2021-11-17", "close": 0.285, "volume": 10000.0}, {"date": "2021-11-23", "close": 0.275, "volume": 8000.0}, {"date": "2021-11-24", "close": 0.285, "volume": 30118.0}, {"date": "2021-11-25", "close": 0.3, "volume": 81190.0}, {"date": "2021-11-30", "close": 0.275, "volume": 4000.0}, {"date": "2021-12-02", "close": 0.285, "volume": 96782.0}, {"date": "2021-12-03", "close": 0.275, "volume": 27839.0}, {"date": "2021-12-06", "close": 0.27, "volume": 3175.0}, {"date": "2021-12-07", "close": 0.27, "volume": 50000.0}, {"date": "2021-12-08", "close": 0.28, "volume": 75000.0}, {"date": "2021-12-09", "close": 0.275, "volume": 150000.0}, {"date": "2021-12-10", "close": 0.285, "volume": 8531.0}, {"date": "2021-12-13", "close": 0.28, "volume": 16518.0}, {"date": "2021-12-14", "close": 0.28, "volume": 4800.0}, {"date": "2021-12-15", "close": 0.3, "volume": 100000.0}, {"date": "2021-12-16", "close": 0.3, "volume": 2450.0}, {"date": "2021-12-17", "close": 0.3, "volume": 40253.0}, {"date": "2021-12-20", "close": 0.295, "volume": 53173.0}, {"date": "2021-12-21", "close": 0.295, "volume": 2165.0}, {"date": "2021-12-22", "close": 0.285, "volume": 10415.0}, {"date": "2021-12-23", "close": 0.28, "volume": 20920.0}, {"date": "2021-12-29", "close": 0.275, "volume": 199620.0}, {"date": "2021-12-31", "close": 0.275, "volume": 338.0}, {"date": "2022-01-04", "close": 0.3, "volume": 70000.0}, {"date": "2022-01-05", "close": 0.295, "volume": 1700.0}, {"date": "2022-01-06", "close": 0.28, "volume": 30000.0}, {"date": "2022-01-10", "close": 0.285, "volume": 10322.0}, {"date": "2022-01-11", "close": 0.295, "volume": 26400.0}, {"date": "2022-01-12", "close": 0.29, "volume": 2200.0}, {"date": "2022-01-13", "close": 0.29, "volume": 2120.0}, {"date": "2022-01-14", "close": 0.285, "volume": 4260.0}, {"date": "2022-01-17", "close": 0.285, "volume": 16636.0}, {"date": "2022-01-18", "close": 0.29, "volume": 2500.0}, {"date": "2022-01-19", "close": 0.29, "volume": 3670.0}, {"date": "2022-01-20", "close": 0.28, "volume": 5000.0}, {"date": "2022-01-24", "close": 0.28, "volume": 4380.0}, {"date": "2022-01-27", "close": 0.27, "volume": 1670.0}, {"date": "2022-02-03", "close": 0.27, "volume": 10000.0}, {"date": "2022-02-04", "close": 0.265, "volume": 5000.0}, {"date": "2022-02-07", "close": 0.26, "volume": 25685.0}, {"date": "2022-02-08", "close": 0.265, "volume": 20000.0}, {"date": "2022-02-09", "close": 0.29, "volume": 37622.0}, {"date": "2022-02-11", "close": 0.265, "volume": 15962.0}, {"date": "2022-02-14", "close": 0.265, "volume": 10000.0}, {"date": "2022-02-16", "close": 0.26, "volume": 341879.0}, {"date": "2022-02-17", "close": 0.265, "volume": 55000.0}, {"date": "2022-02-18", "close": 0.265, "volume": 97614.0}, {"date": "2022-02-21", "close": 0.265, "volume": 122981.0}, {"date": "2022-02-24", "close": 0.26, "volume": 6651.0}, {"date": "2022-02-25", "close": 0.26, "volume": 6673.0}, {"date": "2022-02-28", "close": 0.26, "volume": 118753.0}, {"date": "2022-03-01", "close": 0.26, "volume": 70047.0}, {"date": "2022-03-02", "close": 0.26, "volume": 38346.0}, {"date": "2022-03-07", "close": 0.25, "volume": 4889.0}, {"date": "2022-03-08", "close": 0.255, "volume": 19600.0}, {"date": "2022-03-10", "close": 0.255, "volume": 3921.0}, {"date": "2022-03-14", "close": 0.25, "volume": 5667.0}, {"date": "2022-03-15", "close": 0.25, "volume": 10000.0}, {"date": "2022-03-16", "close": 0.255, "volume": 160479.0}, {"date": "2022-03-17", "close": 0.26, "volume": 163761.0}, {"date": "2022-03-18", "close": 0.26, "volume": 130000.0}, {"date": "2022-03-21", "close": 0.26, "volume": 6585.0}, {"date": "2022-03-22", "close": 0.265, "volume": 16089.0}, {"date": "2022-03-23", "close": 0.27, "volume": 1498.0}, {"date": "2022-03-24", "close": 0.27, "volume": 18502.0}, {"date": "2022-03-28", "close": 0.28, "volume": 35714.0}, {"date": "2022-03-30", "close": 0.28, "volume": 4796.0}, {"date": "2022-03-31", "close": 0.285, "volume": 59481.0}, {"date": "2022-04-01", "close": 0.29, "volume": 78056.0}, {"date": "2022-04-06", "close": 0.295, "volume": 66665.0}, {"date": "2022-04-07", "close": 0.28, "volume": 14852.0}, {"date": "2022-04-08", "close": 0.28, "volume": 10000.0}, {"date": "2022-04-11", "close": 0.29, "volume": 77796.0}, {"date": "2022-04-21", "close": 0.28, "volume": 11014.0}, {"date": "2022-04-22", "close": 0.28, "volume": 1796.0}, {"date": "2022-04-26", "close": 0.28, "volume": 2000.0}, {"date": "2022-04-27", "close": 0.27, "volume": 11545.0}, {"date": "2022-04-29", "close": 0.285, "volume": 70175.0}, {"date": "2022-05-02", "close": 0.265, "volume": 21546.0}, {"date": "2022-05-03", "close": 0.27, "volume": 2156.0}, {"date": "2022-05-04", "close": 0.27, "volume": 61334.0}, {"date": "2022-05-05", "close": 0.265, "volume": 9469.0}, {"date": "2022-05-09", "close": 0.265, "volume": 13666.0}, {"date": "2022-05-13", "close": 0.255, "volume": 37500.0}, {"date": "2022-05-19", "close": 0.255, "volume": 100000.0}, {"date": "2022-05-20", "close": 0.255, "volume": 20000.0}, {"date": "2022-05-24", "close": 0.26, "volume": 14000.0}, {"date": "2022-05-30", "close": 0.26, "volume": 2034.0}, {"date": "2022-06-07", "close": 0.26, "volume": 4000.0}, {"date": "2022-06-09", "close": 0.24, "volume": 110332.0}, {"date": "2022-06-10", "close": 0.235, "volume": 63523.0}, {"date": "2022-06-14", "close": 0.225, "volume": 5000.0}, {"date": "2022-06-15", "close": 0.225, "volume": 10000.0}, {"date": "2022-06-16", "close": 0.23, "volume": 30000.0}, {"date": "2022-06-17", "close": 0.22, "volume": 57500.0}, {"date": "2022-06-21", "close": 0.23, "volume": 62000.0}, {"date": "2022-06-22", "close": 0.225, "volume": 22000.0}, {"date": "2022-06-24", "close": 0.225, "volume": 7666.0}, {"date": "2022-06-29", "close": 0.22, "volume": 46665.0}, {"date": "2022-07-04", "close": 0.215, "volume": 9922.0}, {"date": "2022-07-06", "close": 0.24, "volume": 44166.0}, {"date": "2022-07-14", "close": 0.24, "volume": 1271.0}, {"date": "2022-07-15", "close": 0.24, "volume": 7065.0}, {"date": "2022-07-25", "close": 0.23, "volume": 41275.0}, {"date": "2022-07-26", "close": 0.225, "volume": 156998.0}, {"date": "2022-07-29", "close": 0.235, "volume": 40000.0}, {"date": "2022-08-11", "close": 0.26, "volume": 148000.0}, {"date": "2022-08-12", "close": 0.225, "volume": 1683.0}, {"date": "2022-08-16", "close": 0.28, "volume": 100009.0}, {"date": "2022-09-01", "close": 0.26, "volume": 50000.0}, {"date": "2022-09-20", "close": 0.215, "volume": 21679.0}, {"date": "2022-09-21", "close": 0.225, "volume": 8998.0}, {"date": "2022-09-29", "close": 0.225, "volume": 39689.0}, {"date": "2022-10-05", "close": 0.25, "volume": 2272.0}, {"date": "2022-10-10", "close": 0.23, "volume": 40885.0}, {"date": "2022-10-11", "close": 0.225, "volume": 72500.0}, {"date": "2022-10-12", "close": 0.23, "volume": 10016.0}, {"date": "2022-10-13", "close": 0.24, "volume": 11875.0}, {"date": "2022-10-14", "close": 0.24, "volume": 13750.0}, {"date": "2022-10-17", "close": 0.24, "volume": 20574.0}, {"date": "2022-10-20", "close": 0.24, "volume": 165125.0}, {"date": "2022-10-24", "close": 0.24, "volume": 12982.0}, {"date": "2022-10-25", "close": 0.245, "volume": 15377.0}, {"date": "2022-10-26", "close": 0.245, "volume": 30750.0}, {"date": "2022-10-27", "close": 0.255, "volume": 50000.0}, {"date": "2022-10-28", "close": 0.245, "volume": 76201.0}, {"date": "2022-10-31", "close": 0.245, "volume": 40000.0}, {"date": "2022-11-02", "close": 0.235, "volume": 401.0}, {"date": "2022-11-04", "close": 0.24, "volume": 50000.0}, {"date": "2022-11-07", "close": 0.24, "volume": 50000.0}, {"date": "2022-11-08", "close": 0.23, "volume": 12.0}, {"date": "2022-11-15", "close": 0.235, "volume": 10000.0}, {"date": "2022-11-16", "close": 0.23, "volume": 58683.0}, {"date": "2022-11-17", "close": 0.23, "volume": 21624.0}, {"date": "2022-11-29", "close": 0.23, "volume": 1646.0}, {"date": "2022-11-30", "close": 0.235, "volume": 700.0}, {"date": "2022-12-01", "close": 0.235, "volume": 1000.0}, {"date": "2022-12-05", "close": 0.235, "volume": 29000.0}, {"date": "2022-12-06", "close": 0.23, "volume": 35492.0}, {"date": "2022-12-12", "close": 0.23, "volume": 600.0}, {"date": "2022-12-14", "close": 0.23, "volume": 8980.0}, {"date": "2022-12-16", "close": 0.23, "volume": 47700.0}, {"date": "2022-12-20", "close": 0.225, "volume": 10000.0}, {"date": "2022-12-22", "close": 0.23, "volume": 3043.0}, {"date": "2023-01-04", "close": 0.245, "volume": 28985.0}, {"date": "2023-01-17", "close": 0.235, "volume": 14893.0}, {"date": "2023-01-20", "close": 0.225, "volume": 2500.0}, {"date": "2023-02-02", "close": 0.22, "volume": 6953.0}, {"date": "2023-02-09", "close": 0.22, "volume": 5000.0}, {"date": "2023-02-13", "close": 0.2275, "volume": 2043.0}, {"date": "2023-02-15", "close": 0.22, "volume": 3921.0}, {"date": "2023-02-27", "close": 0.22, "volume": 12000.0}, {"date": "2023-03-01", "close": 0.22, "volume": 6350.0}, {"date": "2023-03-09", "close": 0.225, "volume": 44355.0}, {"date": "2023-03-15", "close": 0.225, "volume": 110152.0}, {"date": "2023-03-29", "close": 0.23, "volume": 8618.0}, {"date": "2023-04-11", "close": 0.22, "volume": 14000.0}, {"date": "2023-04-21", "close": 0.22, "volume": 8053.0}, {"date": "2023-04-24", "close": 0.22, "volume": 18020.0}, {"date": "2023-04-28", "close": 0.22, "volume": 31523.0}, {"date": "2023-05-04", "close": 0.22, "volume": 3177.0}, {"date": "2023-05-05", "close": 0.2, "volume": 64823.0}, {"date": "2023-05-12", "close": 0.19, "volume": 64018.0}, {"date": "2023-05-16", "close": 0.2, "volume": 17009.0}, {"date": "2023-05-18", "close": 0.215, "volume": 19823.0}, {"date": "2023-06-09", "close": 0.23, "volume": 112266.0}, {"date": "2023-06-19", "close": 0.22, "volume": 34285.0}, {"date": "2023-06-20", "close": 0.205, "volume": 45000.0}, {"date": "2023-06-21", "close": 0.21, "volume": 10000.0}, {"date": "2023-06-22", "close": 0.225, "volume": 643.0}, {"date": "2023-06-27", "close": 0.23, "volume": 1501.0}, {"date": "2023-06-29", "close": 0.23, "volume": 10000.0}, {"date": "2023-06-30", "close": 0.215, "volume": 11339.0}, {"date": "2023-07-05", "close": 0.235, "volume": 22552.0}, {"date": "2023-07-06", "close": 0.23, "volume": 12000.0}, {"date": "2023-07-10", "close": 0.215, "volume": 24570.0}, {"date": "2023-07-11", "close": 0.215, "volume": 59000.0}, {"date": "2023-07-12", "close": 0.215, "volume": 27500.0}, {"date": "2023-07-13", "close": 0.215, "volume": 42064.0}, {"date": "2023-07-14", "close": 0.23, "volume": 5000.0}, {"date": "2023-07-19", "close": 0.22, "volume": 15500.0}, {"date": "2023-07-20", "close": 0.22, "volume": 10000.0}, {"date": "2023-07-28", "close": 0.22, "volume": 8510.0}, {"date": "2023-08-01", "close": 0.22, "volume": 2000.0}, {"date": "2023-08-07", "close": 0.225, "volume": 5000.0}, {"date": "2023-08-08", "close": 0.22, "volume": 500.0}, {"date": "2023-08-09", "close": 0.22, "volume": 22000.0}, {"date": "2023-08-18", "close": 0.21, "volume": 10000.0}, {"date": "2023-08-21", "close": 0.21, "volume": 10000.0}, {"date": "2023-09-04", "close": 0.235, "volume": 17021.0}, {"date": "2023-09-19", "close": 0.21, "volume": 2000.0}, {"date": "2023-09-26", "close": 0.23, "volume": 17391.0}, {"date": "2023-09-29", "close": 0.21, "volume": 10000.0}, {"date": "2023-10-04", "close": 0.215, "volume": 4941.0}, {"date": "2023-11-08", "close": 0.21, "volume": 36013.0}, {"date": "2023-11-13", "close": 0.21, "volume": 25000.0}, {"date": "2023-11-14", "close": 0.21, "volume": 5000.0}, {"date": "2023-11-22", "close": 0.23, "volume": 38495.0}, {"date": "2023-11-24", "close": 0.235, "volume": 24000.0}, {"date": "2023-12-04", "close": 0.23, "volume": 15217.0}, {"date": "2023-12-06", "close": 0.23, "volume": 2176.0}, {"date": "2023-12-08", "close": 0.23, "volume": 2607.0}, {"date": "2023-12-11", "close": 0.23, "volume": 40000.0}, {"date": "2024-01-04", "close": 0.245, "volume": 133500.0}, {"date": "2024-01-05", "close": 0.255, "volume": 136500.0}, {"date": "2024-01-08", "close": 0.25, "volume": 904429.0}, {"date": "2024-01-09", "close": 0.255, "volume": 300000.0}, {"date": "2024-01-10", "close": 0.26, "volume": 35308.0}, {"date": "2024-01-11", "close": 0.26, "volume": 96152.0}, {"date": "2024-01-12", "close": 0.26, "volume": 11538.0}, {"date": "2024-01-15", "close": 0.255, "volume": 412743.0}, {"date": "2024-01-16", "close": 0.25, "volume": 40000.0}, {"date": "2024-01-17", "close": 0.25, "volume": 53883.0}, {"date": "2024-01-18", "close": 0.25, "volume": 17377.0}, {"date": "2024-01-29", "close": 0.25, "volume": 51158.0}, {"date": "2024-02-07", "close": 0.26, "volume": 14656.0}, {"date": "2024-02-19", "close": 0.23, "volume": 6803.0}, {"date": "2024-02-29", "close": 0.24, "volume": 20000.0}, {"date": "2024-03-05", "close": 0.23, "volume": 10000.0}, {"date": "2024-03-07", "close": 0.225, "volume": 10000.0}, {"date": "2024-03-15", "close": 0.225, "volume": 5000.0}, {"date": "2024-03-19", "close": 0.225, "volume": 372.0}, {"date": "2024-04-15", "close": 0.225, "volume": 9695.0}, {"date": "2024-04-16", "close": 0.225, "volume": 22679.0}, {"date": "2024-04-17", "close": 0.235, "volume": 4803.0}, {"date": "2024-05-01", "close": 0.225, "volume": 200000.0}, {"date": "2024-05-09", "close": 0.215, "volume": 750.0}, {"date": "2024-05-31", "close": 0.225, "volume": 2000.0}, {"date": "2024-06-07", "close": 0.23, "volume": 33333.0}, {"date": "2024-06-12", "close": 0.23, "volume": 20000.0}, {"date": "2024-06-14", "close": 0.225, "volume": 26917.0}, {"date": "2024-06-18", "close": 0.23, "volume": 2173.0}, {"date": "2024-06-26", "close": 0.225, "volume": 9000.0}, {"date": "2024-06-28", "close": 0.22, "volume": 19340.0}, {"date": "2024-07-01", "close": 0.225, "volume": 22186.0}, {"date": "2024-07-03", "close": 0.2275, "volume": 5000.0}, {"date": "2024-07-09", "close": 0.22, "volume": 45359.0}, {"date": "2024-07-16", "close": 0.22, "volume": 10000.0}, {"date": "2024-07-17", "close": 0.235, "volume": 49677.0}, {"date": "2024-07-18", "close": 0.255, "volume": 20000.0}, {"date": "2024-07-24", "close": 0.225, "volume": 557.0}, {"date": "2024-07-26", "close": 0.225, "volume": 3685.0}, {"date": "2024-07-29", "close": 0.225, "volume": 192.0}, {"date": "2024-07-30", "close": 0.225, "volume": 50375.0}, {"date": "2024-08-08", "close": 0.23, "volume": 4000.0}, {"date": "2024-08-21", "close": 0.225, "volume": 22679.0}, {"date": "2024-08-22", "close": 0.225, "volume": 23000.0}, {"date": "2024-08-26", "close": 0.225, "volume": 3600.0}, {"date": "2024-09-20", "close": 0.225, "volume": 10000.0}, {"date": "2024-10-09", "close": 0.225, "volume": 7500.0}, {"date": "2024-10-10", "close": 0.225, "volume": 55267.0}, {"date": "2024-10-14", "close": 0.225, "volume": 2691.0}, {"date": "2024-10-24", "close": 0.225, "volume": 11748.0}, {"date": "2024-11-06", "close": 0.225, "volume": 6205.0}, {"date": "2024-11-14", "close": 0.2, "volume": 10000.0}, {"date": "2024-11-15", "close": 0.22, "volume": 11783.0}, {"date": "2024-11-18", "close": 0.22, "volume": 500000.0}, {"date": "2024-12-09", "close": 0.19, "volume": 7853.0}, {"date": "2025-01-03", "close": 0.19, "volume": 24000.0}, {"date": "2025-01-06", "close": 0.195, "volume": 3047.0}, {"date": "2025-01-09", "close": 0.2, "volume": 953.0}, {"date": "2025-01-22", "close": 0.205, "volume": 8028.0}, {"date": "2025-01-24", "close": 0.205, "volume": 22268.0}, {"date": "2025-02-06", "close": 0.21, "volume": 1.0}, {"date": "2025-02-07", "close": 0.19, "volume": 5001.0}, {"date": "2025-02-10", "close": 0.185, "volume": 100000.0}, {"date": "2025-02-19", "close": 0.185, "volume": 22679.0}, {"date": "2025-04-02", "close": 0.185, "volume": 18143.0}, {"date": "2025-04-04", "close": 0.185, "volume": 124952.0}, {"date": "2025-04-07", "close": 0.18, "volume": 105696.0}, {"date": "2025-04-28", "close": 0.18, "volume": 1.0}, {"date": "2025-04-30", "close": 0.18, "volume": 56699.0}, {"date": "2025-05-19", "close": 0.18, "volume": 20000.0}, {"date": "2025-05-20", "close": 0.175, "volume": 25000.0}, {"date": "2025-05-27", "close": 0.175, "volume": 7600.0}, {"date": "2025-05-29", "close": 0.175, "volume": 4535.0}, {"date": "2025-06-05", "close": 0.18, "volume": 1000.0}, {"date": "2025-06-06", "close": 0.18, "volume": 5681.0}, {"date": "2025-06-10", "close": 0.18, "volume": 818.0}, {"date": "2025-06-12", "close": 0.175, "volume": 12962.0}, {"date": "2025-06-13", "close": 0.175, "volume": 20000.0}, {"date": "2025-06-16", "close": 0.175, "volume": 13239.0}, {"date": "2025-06-18", "close": 0.18, "volume": 10943.0}, {"date": "2025-06-20", "close": 0.175, "volume": 5000.0}, {"date": "2025-06-25", "close": 0.175, "volume": 110000.0}, {"date": "2025-06-26", "close": 0.18, "volume": 15000.0}, {"date": "2025-06-27", "close": 0.18, "volume": 53603.0}, {"date": "2025-07-02", "close": 0.18, "volume": 64736.0}, {"date": "2025-07-17", "close": 0.18, "volume": 19132.0}, {"date": "2025-07-30", "close": 0.18, "volume": 202800.0}, {"date": "2025-08-18", "close": 0.18, "volume": 1.0}, {"date": "2025-09-03", "close": 0.18, "volume": 13001.0}, {"date": "2025-09-23", "close": 0.18, "volume": 200000.0}, {"date": "2025-09-25", "close": 0.18, "volume": 1168.0}, {"date": "2025-10-17", "close": 0.18, "volume": 71495.0}, {"date": "2025-10-20", "close": 0.18, "volume": 200000.0}, {"date": "2025-10-21", "close": 0.185, "volume": 228926.0}, {"date": "2025-10-24", "close": 0.185, "volume": 7874.0}, {"date": "2025-10-28", "close": 0.185, "volume": 100000.0}, {"date": "2025-11-05", "close": 0.195, "volume": 4612.0}, {"date": "2025-11-07", "close": 0.195, "volume": 2570.0}, {"date": "2025-11-10", "close": 0.185, "volume": 14313.0}, {"date": "2025-11-17", "close": 0.185, "volume": 4619.0}, {"date": "2025-11-18", "close": 0.185, "volume": 5405.0}, {"date": "2025-11-24", "close": 0.19, "volume": 7.0}, {"date": "2025-11-26", "close": 0.19, "volume": 5263.0}, {"date": "2025-11-27", "close": 0.185, "volume": 7263.0}, {"date": "2025-12-01", "close": 0.19, "volume": 235545.0}, {"date": "2025-12-22", "close": 0.19, "volume": 3000.0}, {"date": "2025-12-23", "close": 0.195, "volume": 7.0}, {"date": "2025-12-29", "close": 0.2, "volume": 13.0}, {"date": "2026-01-05", "close": 0.2, "volume": 7.0}, {"date": "2026-01-07", "close": 0.19, "volume": 330.0}, {"date": "2026-01-23", "close": 0.195, "volume": 54.0}, {"date": "2026-01-28", "close": 0.195, "volume": 16446.0}, {"date": "2026-01-29", "close": 0.195, "volume": 29955.0}, {"date": "2026-02-02", "close": 0.2, "volume": 7.0}, {"date": "2026-02-09", "close": 0.2, "volume": 7.0}, {"date": "2026-02-13", "close": 0.19, "volume": 457.0}, {"date": "2026-02-20", "close": 0.19, "volume": 48150.0}, {"date": "2026-02-25", "close": 0.185, "volume": 22679.0}, {"date": "2026-03-03", "close": 0.1875, "volume": 19359.0}, {"date": "2026-03-12", "close": 0.18, "volume": 46320.0}, {"date": "2026-03-20", "close": 0.18, "volume": 60000.0}, {"date": "2026-03-23", "close": 0.18, "volume": 2272.0}, {"date": "2026-03-26", "close": 0.18, "volume": 1850.0}, {"date": "2026-04-07", "close": 0.18, "volume": 2800.0}, {"date": "2026-04-30", "close": 0.18, "volume": 5.0}, {"date": "2026-05-13", "close": 0.175, "volume": 72669.0}, {"date": "2026-05-14", "close": 0.175, "volume": 25000.0}, {"date": "2026-05-20", "close": 0.175, "volume": 3571.0}, {"date": "2026-05-21", "close": 0.175, "volume": 11428.0}, {"date": "2026-05-25", "close": 0.17, "volume": 4342.0}, {"date": "2026-05-27", "close": 0.17, "volume": 30000.0}, {"date": "2026-06-03", "close": 0.18, "volume": 1572.0}, {"date": "2026-06-04", "close": 0.18, "volume": 82468.0}, {"date": "2026-06-09", "close": 0.175, "volume": 7484.0}, {"date": "2026-06-12", "close": 0.185, "volume": 11339.0}, {"date": "2026-06-19", "close": 0.185, "volume": 10000.0}, {"date": "2026-06-24", "close": 0.18, "volume": 2570.0}, {"date": "2026-06-30", "close": 0.18, "volume": 17009.0}, {"date": "2026-07-01", "close": 0.2, "volume": 100000.0}, {"date": "2026-07-02", "close": 0.2, "volume": 102500.0}, {"date": "2026-07-03", "close": 0.21, "volume": 216579.0}, {"date": "2026-07-20", "close": 0.225, "volume": 400040.0}, {"date": "2026-07-21", "close": 0.25, "volume": 53121.0}, {"date": "2026-07-23", "close": 0.25, "volume": 97811.0}, {"date": "2026-08-03", "close": 0.235, "volume": 50279.0}, {"date": "2026-08-13", "close": 0.25, "volume": 44355.0}, {"date": "2026-08-25", "close": 0.26, "volume": 45738.0}, {"date": "2026-08-26", "close": 0.265, "volume": 8000.0}, {"date": "2026-08-31", "close": 0.26, "volume": 100000.0}, {"date": "2026-09-01", "close": 0.26, "volume": 24189.0}, {"date": "2026-09-02", "close": 0.26, "volume": 8000.0}, {"date": "2026-09-10", "close": 0.26, "volume": 29000.0}, {"date": "2026-09-11", "close": 0.255, "volume": 24999.0}, {"date": "2026-09-15", "close": 0.26, "volume": 120692.0}, {"date": "2026-09-16", "close": 0.265, "volume": 2104.0}, {"date": "2026-09-29", "close": 0.26, "volume": 5000.0}, {"date": "2026-10-15", "close": 0.28, "volume": 60253.0}, {"date": "2026-10-16", "close": 0.285, "volume": 179000.0}, {"date": "2026-10-19", "close": 0.29, "volume": 247189.0}, {"date": "2026-10-20", "close": 0.295, "volume": 76672.0}, {"date": "2026-10-21", "close": 0.295, "volume": 83050.0}, {"date": "2026-10-22", "close": 0.295, "volume": 93041.0}, {"date": "2026-10-23", "close": 0.295, "volume": 21166.0}, {"date": "2026-10-26", "close": 0.295, "volume": 136734.0}, {"date": "2026-10-27", "close": 0.3, "volume": 936871.0}], "refreshing": true}