{"ticker": "LVE", "overview": {"name": "Love Group Global Ltd", "country": "Australia", "industry": "Software & 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": "LVE", "has_prices": true, "as_of": "2026-09-04", "last": 0.095, "prev_close": 0.095, "change": 0.0, "change_pct": 0.0, "session_volume": 40000.0, "vwap_5": 0.10329908076408252, "vwap_20": 0.10523640684501369, "vwap_60": 0.11352372422357603, "vwap_250": 0.11296215997018598, "high_52w": 0.12, "low_52w": 0.089, "avg_volume_20": 41910.8, "sessions": 400, "market_cap": {"value": 3850746.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03155875", "src": "ASX", "ticker": "LVE", "cik": "", "company": "Love Group Global Ltd", "company_raw": "Love Group Global Ltd", "who": "", "who_key": "", "role": "Substantial holder notice (603/604/605)", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "Someone big just shifted their LVE stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03155875", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "ASXSH-03151816", "src": "ASX", "ticker": "LVE", "cik": "", "company": "Love Group Global Ltd", "company_raw": "Love Group Global Ltd", "who": "Michael Ye", "who_key": "Michael Ye", "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": "Michael Ye tops up LVE: 40.28% to 41.36%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03151816", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "ASXSH-03068396", "src": "ASX", "ticker": "LVE", "cik": "", "company": "Love Group Global Ltd", "company_raw": "Love Group Global Ltd", "who": "Michael Ye", "who_key": "Michael Ye", "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": "Michael Ye is accumulating LVE \u2014 37.32% to 40.28%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03068396", "trade_date": "2026-03-13", "timestamp": "2026-03-13", "mins": 337908}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": 16766059.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151814-2A1705633", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Michael Ye", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 41.36, "notice_date": "2026-10-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151816-2A1705635", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": 16526059.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-19", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150099-2A1704894", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-03-15", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": 16326059.0, "indirect_shares": null, "indirect_account": "(including registered holder) Note: Provide details of the circumstances giving rise to the relevant interest. Beneficial interest in shares held by BNP PARIBAS NOMINEES PTY LTD", "pct": null, "notice_date": "2026-03-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03068395-2A1660432", "needs_ocr": 1}, {"holder_role": "SUBSTANTIAL", "holder_name": "Michael Ye", "notice_type": "604", "direct_shares": 16326059.0, "indirect_shares": null, "indirect_account": null, "pct": 40.28, "notice_date": "2026-03-15", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03068396-2A1660433", "needs_ocr": 1}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-14", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-12", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-10", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-03-05", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-20", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-27", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-06-21", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-29", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-06", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-21", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-20", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-29", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-29", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-26", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-05-25", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-23", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-11-08", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Michael Ye", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-10-02", "source_url": "https://www.marketindex.com.au/asx/lve", "needs_ocr": 0}], "directors": [{"name": "Michael Ye", "first_seen": "2018-10-23", "last_seen": "2026-10-22", "status": "current", "notices": 34}, {"name": "Z Lin", "first_seen": "2015-11-26", "last_seen": "2015-11-26", "status": "past", "notices": 1}, {"name": "A Harris", "first_seen": "2015-11-26", "last_seen": "2015-11-26", "status": "past", "notices": 1}, {"name": "M Ye", "first_seen": "2015-11-26", "last_seen": "2018-11-23", "status": "past", "notices": 4}, {"name": "M. Ye", "first_seen": "2018-06-24", "last_seen": "2018-12-02", "status": "past", "notices": 3}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-22", "form": "Security Holder Details", "title": "Change in Substantial Holdings", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151816-2A1705635"}, {"date": "2026-10-22", "form": "Security Holder Details", "title": "Appendix 3Y - Michael Ye", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03151814-2A1705633"}, {"date": "2026-10-19", "form": "Security Holder Details", "title": "Appendix 3Y - Michael Ye", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150099-2A1704894"}, {"date": "2026-10-18", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Update and Appendix 4C", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149911-2A1704792"}, {"date": "2026-10-07", "form": "Notice Of Meeting", "title": "Results of Annual General Meeting", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145700-2A1702830"}], "performance": {"ticker": "LVE", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2014-12-05", "close": 1.0, "volume": 198487.0}, {"date": "2014-12-09", "close": 1.0, "volume": 59499.0}, {"date": "2014-12-10", "close": 0.95, "volume": 513.0}, {"date": "2014-12-11", "close": 0.9, "volume": 13000.0}, {"date": "2014-12-12", "close": 0.89, "volume": 28002.0}, {"date": "2014-12-17", "close": 0.86, "volume": 8700.0}, {"date": "2014-12-18", "close": 0.86, "volume": 22987.0}, {"date": "2014-12-19", "close": 0.86, "volume": 20000.0}, {"date": "2014-12-22", "close": 0.85, "volume": 61500.0}, {"date": "2014-12-23", "close": 0.9, "volume": 3000.0}, {"date": "2014-12-31", "close": 0.9, "volume": 1800.0}, {"date": "2015-01-07", "close": 0.85, "volume": 4000.0}, {"date": "2015-01-08", "close": 0.9, "volume": 3000.0}, {"date": "2015-01-12", "close": 0.9, "volume": 1000.0}, {"date": "2015-01-14", "close": 0.85, "volume": 20000.0}, {"date": "2015-01-15", "close": 0.8, "volume": 58001.0}, {"date": "2015-01-16", "close": 0.85, "volume": 74017.0}, {"date": "2015-01-22", "close": 0.85, "volume": 8000.0}, {"date": "2015-01-23", "close": 0.9, "volume": 5000.0}, {"date": "2015-01-30", "close": 0.9, "volume": 7623.0}, {"date": "2015-02-03", "close": 0.9, "volume": 11000.0}, {"date": "2015-02-09", "close": 0.855, "volume": 8582.0}, {"date": "2015-02-12", "close": 0.8, "volume": 982.0}, {"date": "2015-02-19", "close": 0.8, "volume": 582.0}, {"date": "2015-02-20", "close": 0.8, "volume": 8418.0}, {"date": "2015-02-27", "close": 0.79, "volume": 20000.0}, {"date": "2015-03-20", "close": 0.75, "volume": 70000.0}, {"date": "2015-03-31", "close": 0.68, "volume": 18000.0}, {"date": "2015-04-15", "close": 0.67, "volume": 26670.0}, {"date": "2015-04-30", "close": 0.65, "volume": 29623.0}, {"date": "2015-05-21", "close": 0.46, "volume": 159001.0}, {"date": "2015-05-27", "close": 0.4, "volume": 3000.0}, {"date": "2015-05-28", "close": 0.36, "volume": 168980.0}, {"date": "2015-05-29", "close": 0.35, "volume": 27152.0}, {"date": "2015-06-01", "close": 0.3, "volume": 362867.0}, {"date": "2015-06-02", "close": 0.35, "volume": 142000.0}, {"date": "2015-06-03", "close": 0.35, "volume": 125000.0}, {"date": "2015-06-04", "close": 0.38, "volume": 139022.0}, {"date": "2015-06-05", "close": 0.4, "volume": 20000.0}, {"date": "2015-06-09", "close": 0.385, "volume": 75000.0}, {"date": "2015-06-10", "close": 0.365, "volume": 25000.0}, {"date": "2015-06-11", "close": 0.4, "volume": 45000.0}, {"date": "2015-06-16", "close": 0.38, "volume": 42000.0}, {"date": "2015-06-17", "close": 0.45, "volume": 164938.0}, {"date": "2015-06-18", "close": 0.45, "volume": 70000.0}, {"date": "2015-06-22", "close": 0.43, "volume": 27000.0}, {"date": "2015-06-25", "close": 0.45, "volume": 58887.0}, {"date": "2015-06-26", "close": 0.43, "volume": 2000.0}, {"date": "2015-06-29", "close": 0.43, "volume": 10141.0}, {"date": "2015-06-30", "close": 0.45, "volume": 72563.0}, {"date": "2015-07-09", "close": 0.4, "volume": 25000.0}, {"date": "2015-07-22", "close": 0.4, "volume": 40000.0}, {"date": "2015-08-24", "close": 0.32, "volume": 44583.0}, {"date": "2015-08-25", "close": 0.3, "volume": 145000.0}, {"date": "2015-08-27", "close": 0.3, "volume": 87426.0}, {"date": "2015-09-24", "close": 0.3, "volume": 6000.0}, {"date": "2015-09-29", "close": 0.34, "volume": 61765.0}, {"date": "2015-09-30", "close": 0.34, "volume": 10000.0}, {"date": "2015-10-01", "close": 0.34, "volume": 35000.0}, {"date": "2015-10-02", "close": 0.37, "volume": 50000.0}, {"date": "2015-10-06", "close": 0.37, "volume": 12574.0}, {"date": "2015-10-07", "close": 0.4, "volume": 64392.0}, {"date": "2015-10-08", "close": 0.45, "volume": 40000.0}, {"date": "2015-11-27", "close": 0.6, "volume": 185500.0}, {"date": "2015-11-30", "close": 0.79, "volume": 197159.0}, {"date": "2015-12-01", "close": 0.7, "volume": 33200.0}, {"date": "2015-12-02", "close": 0.7, "volume": 14500.0}, {"date": "2015-12-03", "close": 0.735, "volume": 114325.0}, {"date": "2015-12-04", "close": 0.72, "volume": 102774.0}, {"date": "2015-12-07", "close": 0.72, "volume": 30000.0}, {"date": "2015-12-08", "close": 0.715, "volume": 65225.0}, {"date": "2015-12-09", "close": 0.725, "volume": 58301.0}, {"date": "2015-12-10", "close": 0.7, "volume": 25016.0}, {"date": "2015-12-11", "close": 0.72, "volume": 56613.0}, {"date": "2015-12-15", "close": 0.68, "volume": 27000.0}, {"date": "2015-12-16", "close": 0.695, "volume": 77386.0}, {"date": "2015-12-17", "close": 0.63, "volume": 86000.0}, {"date": "2015-12-18", "close": 0.63, "volume": 11000.0}, {"date": "2015-12-22", "close": 0.63, "volume": 16000.0}, {"date": "2015-12-30", "close": 0.6, "volume": 40000.0}, {"date": "2015-12-31", "close": 0.6, "volume": 35000.0}, {"date": "2016-01-04", "close": 0.63, "volume": 35000.0}, {"date": "2016-01-07", "close": 0.63, "volume": 18500.0}, {"date": "2016-01-08", "close": 0.6, "volume": 5000.0}, {"date": "2016-01-11", "close": 0.6, "volume": 500.0}, {"date": "2016-01-12", "close": 0.58, "volume": 34475.0}, {"date": "2016-01-14", "close": 0.58, "volume": 1525.0}, {"date": "2016-01-15", "close": 0.6, "volume": 17791.0}, {"date": "2016-01-18", "close": 0.58, "volume": 64184.0}, {"date": "2016-01-19", "close": 0.6, "volume": 100000.0}, {"date": "2016-01-20", "close": 0.63, "volume": 3000.0}, {"date": "2016-01-21", "close": 0.63, "volume": 137775.0}, {"date": "2016-01-22", "close": 0.63, "volume": 39285.0}, {"date": "2016-01-25", "close": 0.65, "volume": 51000.0}, {"date": "2016-01-27", "close": 0.66, "volume": 3076.0}, {"date": "2016-01-28", "close": 0.66, "volume": 34680.0}, {"date": "2016-01-29", "close": 0.66, "volume": 95000.0}, {"date": "2016-02-01", "close": 0.65, "volume": 8000.0}, {"date": "2016-02-02", "close": 0.65, "volume": 20568.0}, {"date": "2016-02-03", "close": 0.65, "volume": 19532.0}, {"date": "2016-02-05", "close": 0.68, "volume": 15155.0}, {"date": "2016-02-08", "close": 0.65, "volume": 19345.0}, {"date": "2016-02-09", "close": 0.64, "volume": 47156.0}, {"date": "2016-02-10", "close": 0.63, "volume": 14159.0}, {"date": "2016-02-11", "close": 0.6, "volume": 15147.0}, {"date": "2016-02-15", "close": 0.5, "volume": 38000.0}, {"date": "2016-02-17", "close": 0.5, "volume": 50500.0}, {"date": "2016-02-19", "close": 0.45, "volume": 9353.0}, {"date": "2016-02-22", "close": 0.51, "volume": 15000.0}, {"date": "2016-02-24", "close": 0.45, "volume": 647.0}, {"date": "2016-02-25", "close": 0.4, "volume": 93000.0}, {"date": "2016-02-26", "close": 0.4, "volume": 50000.0}, {"date": "2016-02-29", "close": 0.4, "volume": 5000.0}, {"date": "2016-03-01", "close": 0.4, "volume": 49353.0}, {"date": "2016-03-02", "close": 0.4, "volume": 32853.0}, {"date": "2016-03-03", "close": 0.47, "volume": 367906.0}, {"date": "2016-03-04", "close": 0.53, "volume": 366683.0}, {"date": "2016-03-07", "close": 0.56, "volume": 108453.0}, {"date": "2016-03-08", "close": 0.56, "volume": 44950.0}, {"date": "2016-03-09", "close": 0.54, "volume": 156362.0}, {"date": "2016-03-10", "close": 0.475, "volume": 5820.0}, {"date": "2016-03-11", "close": 0.54, "volume": 334813.0}, {"date": "2016-03-14", "close": 0.53, "volume": 10250.0}, {"date": "2016-03-15", "close": 0.48, "volume": 52813.0}, {"date": "2016-03-16", "close": 0.48, "volume": 46050.0}, {"date": "2016-03-17", "close": 0.5, "volume": 48200.0}, {"date": "2016-03-18", "close": 0.49, "volume": 10000.0}, {"date": "2016-03-21", "close": 0.475, "volume": 19000.0}, {"date": "2016-03-22", "close": 0.455, "volume": 113200.0}, {"date": "2016-03-23", "close": 0.425, "volume": 1118.0}, {"date": "2016-03-24", "close": 0.42, "volume": 45942.0}, {"date": "2016-03-29", "close": 0.37, "volume": 23965.0}, {"date": "2016-03-30", "close": 0.39, "volume": 11692.0}, {"date": "2016-04-01", "close": 0.4, "volume": 42573.0}, {"date": "2016-04-04", "close": 0.39, "volume": 3740.0}, {"date": "2016-04-07", "close": 0.4, "volume": 23800.0}, {"date": "2016-04-08", "close": 0.4, "volume": 2449.0}, {"date": "2016-04-11", "close": 0.37, "volume": 14364.0}, {"date": "2016-04-12", "close": 0.38, "volume": 122500.0}, {"date": "2016-04-13", "close": 0.39, "volume": 603500.0}, {"date": "2016-04-14", "close": 0.38, "volume": 400000.0}, {"date": "2016-04-15", "close": 0.38, "volume": 401.0}, {"date": "2016-04-18", "close": 0.38, "volume": 3800.0}, {"date": "2016-04-20", "close": 0.37, "volume": 2500.0}, {"date": "2016-04-21", "close": 0.38, "volume": 2500.0}, {"date": "2016-04-26", "close": 0.37, "volume": 34728.0}, {"date": "2016-04-27", "close": 0.39, "volume": 9108.0}, {"date": "2016-04-29", "close": 0.36, "volume": 2000.0}, {"date": "2016-05-02", "close": 0.36, "volume": 5000.0}, {"date": "2016-05-04", "close": 0.355, "volume": 3638.0}, {"date": "2016-05-05", "close": 0.36, "volume": 1563.0}, {"date": "2016-05-06", "close": 0.36, "volume": 1041062.0}, {"date": "2016-05-09", "close": 0.44, "volume": 28875.0}, {"date": "2016-05-11", "close": 0.4, "volume": 34500.0}, {"date": "2016-05-12", "close": 0.45, "volume": 88059.0}, {"date": "2016-05-16", "close": 0.44, "volume": 15647.0}, {"date": "2016-05-19", "close": 0.43, "volume": 77604.0}, {"date": "2016-05-20", "close": 0.46, "volume": 23250.0}, {"date": "2016-05-23", "close": 0.45, "volume": 3246.0}, {"date": "2016-05-24", "close": 0.45, "volume": 109000.0}, {"date": "2016-05-25", "close": 0.47, "volume": 43447.0}, {"date": "2016-05-26", "close": 0.62, "volume": 168356.0}, {"date": "2016-05-27", "close": 0.65, "volume": 26542.0}, {"date": "2016-05-30", "close": 0.64, "volume": 39200.0}, {"date": "2016-05-31", "close": 0.65, "volume": 31000.0}, {"date": "2016-06-01", "close": 0.63, "volume": 244498.0}, {"date": "2016-06-02", "close": 0.6, "volume": 130573.0}, {"date": "2016-06-03", "close": 0.59, "volume": 31373.0}, {"date": "2016-06-07", "close": 0.52, "volume": 112304.0}, {"date": "2016-06-09", "close": 0.465, "volume": 27322.0}, {"date": "2016-06-14", "close": 0.445, "volume": 188299.0}, {"date": "2016-06-15", "close": 0.445, "volume": 21714.0}, {"date": "2016-06-16", "close": 0.445, "volume": 9049.0}, {"date": "2016-06-17", "close": 0.43, "volume": 12500.0}, {"date": "2016-06-21", "close": 0.43, "volume": 48000.0}, {"date": "2016-06-22", "close": 0.43, "volume": 7513.0}, {"date": "2016-06-23", "close": 0.455, "volume": 38145.0}, {"date": "2016-06-24", "close": 0.4, "volume": 59199.0}, {"date": "2016-06-27", "close": 0.4, "volume": 9300.0}, {"date": "2016-07-01", "close": 0.42, "volume": 201906.0}, {"date": "2016-07-04", "close": 0.42, "volume": 55250.0}, {"date": "2016-07-05", "close": 0.42, "volume": 7245.0}, {"date": "2016-07-06", "close": 0.42, "volume": 2525.0}, {"date": "2016-07-11", "close": 0.405, "volume": 120894.0}, {"date": "2016-07-12", "close": 0.41, "volume": 92654.0}, {"date": "2016-07-14", "close": 0.41, "volume": 80892.0}, {"date": "2016-07-25", "close": 0.41, "volume": 42000.0}, {"date": "2016-07-27", "close": 0.39, "volume": 61500.0}, {"date": "2016-07-28", "close": 0.38, "volume": 46500.0}, {"date": "2016-07-29", "close": 0.38, "volume": 5950.0}, {"date": "2016-08-05", "close": 0.38, "volume": 12001.0}, {"date": "2016-08-10", "close": 0.35, "volume": 20000.0}, {"date": "2016-08-11", "close": 0.35, "volume": 56550.0}, {"date": "2016-08-15", "close": 0.35, "volume": 67296.0}, {"date": "2016-08-18", "close": 0.34, "volume": 102957.0}, {"date": "2016-08-19", "close": 0.33, "volume": 115533.0}, {"date": "2016-08-22", "close": 0.35, "volume": 191371.0}, {"date": "2016-08-23", "close": 0.32, "volume": 232754.0}, {"date": "2016-08-24", "close": 0.3, "volume": 593522.0}, {"date": "2016-08-25", "close": 0.3, "volume": 10000.0}, {"date": "2016-08-26", "close": 0.33, "volume": 2985.0}, {"date": "2016-08-29", "close": 0.29, "volume": 36093.0}, {"date": "2016-08-31", "close": 0.28, "volume": 4088.0}, {"date": "2016-09-01", "close": 0.29, "volume": 8557.0}, {"date": "2016-09-02", "close": 0.32, "volume": 21900.0}, {"date": "2016-09-05", "close": 0.36, "volume": 42951.0}, {"date": "2016-09-06", "close": 0.4, "volume": 27649.0}, {"date": "2016-09-07", "close": 0.38, "volume": 10301.0}, {"date": "2016-09-08", "close": 0.38, "volume": 1600.0}, {"date": "2016-09-12", "close": 0.38, "volume": 13229.0}, {"date": "2016-09-14", "close": 0.38, "volume": 5049.0}, {"date": "2016-09-19", "close": 0.38, "volume": 2000.0}, {"date": "2016-09-22", "close": 0.375, "volume": 1350.0}, {"date": "2016-09-26", "close": 0.35, "volume": 258.0}, {"date": "2016-09-27", "close": 0.315, "volume": 28392.0}, {"date": "2016-09-29", "close": 0.32, "volume": 2500.0}, {"date": "2016-10-03", "close": 0.32, "volume": 3000.0}, {"date": "2016-10-04", "close": 0.4, "volume": 106043.0}, {"date": "2016-10-05", "close": 0.38, "volume": 32873.0}, {"date": "2016-10-06", "close": 0.39, "volume": 2500.0}, {"date": "2016-10-11", "close": 0.39, "volume": 6000.0}, {"date": "2016-10-12", "close": 0.4, "volume": 5000.0}, {"date": "2016-10-13", "close": 0.42, "volume": 14000.0}, {"date": "2016-10-14", "close": 0.4, "volume": 25000.0}, {"date": "2016-10-18", "close": 0.395, "volume": 10000.0}, {"date": "2016-10-20", "close": 0.38, "volume": 9000.0}, {"date": "2016-10-21", "close": 0.39, "volume": 76000.0}, {"date": "2016-10-25", "close": 0.385, "volume": 65000.0}, {"date": "2016-10-28", "close": 0.41, "volume": 8000.0}, {"date": "2016-10-31", "close": 0.4, "volume": 1739.0}, {"date": "2016-11-02", "close": 0.39, "volume": 4272.0}, {"date": "2016-11-04", "close": 0.37, "volume": 5022.0}, {"date": "2016-11-09", "close": 0.39, "volume": 24203.0}, {"date": "2016-11-10", "close": 0.38, "volume": 25915.0}, {"date": "2016-11-11", "close": 0.37, "volume": 9585.0}, {"date": "2016-11-15", "close": 0.4, "volume": 17926.0}, {"date": "2016-11-16", "close": 0.4, "volume": 33739.0}, {"date": "2016-11-17", "close": 0.4, "volume": 31250.0}, {"date": "2016-11-23", "close": 0.35, "volume": 52413.0}, {"date": "2016-11-24", "close": 0.34, "volume": 17000.0}, {"date": "2016-11-28", "close": 0.345, "volume": 24500.0}, {"date": "2016-12-01", "close": 0.32, "volume": 7531.0}, {"date": "2016-12-02", "close": 0.32, "volume": 2000.0}, {"date": "2016-12-05", "close": 0.34, "volume": 110000.0}, {"date": "2016-12-06", "close": 0.34, "volume": 8527.0}, {"date": "2016-12-12", "close": 0.34, "volume": 17300.0}, {"date": "2016-12-13", "close": 0.32, "volume": 24862.0}, {"date": "2016-12-14", "close": 0.32, "volume": 7500.0}, {"date": "2016-12-16", "close": 0.3, "volume": 61685.0}, {"date": "2016-12-19", "close": 0.28, "volume": 178950.0}, {"date": "2016-12-20", "close": 0.3, "volume": 47114.0}, {"date": "2016-12-21", "close": 0.275, "volume": 133201.0}, {"date": "2016-12-22", "close": 0.275, "volume": 3169.0}, {"date": "2016-12-23", "close": 0.3, "volume": 25007.0}, {"date": "2016-12-28", "close": 0.26, "volume": 380818.0}, {"date": "2017-01-03", "close": 0.26, "volume": 110000.0}, {"date": "2017-01-04", "close": 0.24, "volume": 5000.0}, {"date": "2017-01-06", "close": 0.24, "volume": 104421.0}, {"date": "2017-01-09", "close": 0.24, "volume": 10745.0}, {"date": "2017-01-10", "close": 0.22, "volume": 240000.0}, {"date": "2017-01-11", "close": 0.22, "volume": 695.0}, {"date": "2017-01-12", "close": 0.22, "volume": 177000.0}, {"date": "2017-01-13", "close": 0.21, "volume": 19047.0}, {"date": "2017-01-16", "close": 0.2, "volume": 40000.0}, {"date": "2017-01-17", "close": 0.21, "volume": 445235.0}, {"date": "2017-01-18", "close": 0.21, "volume": 16629.0}, {"date": "2017-01-19", "close": 0.22, "volume": 63715.0}, {"date": "2017-01-20", "close": 0.295, "volume": 39354.0}, {"date": "2017-01-23", "close": 0.27, "volume": 154145.0}, {"date": "2017-01-24", "close": 0.25, "volume": 5285.0}, {"date": "2017-01-25", "close": 0.295, "volume": 124478.0}, {"date": "2017-01-27", "close": 0.27, "volume": 33975.0}, {"date": "2017-02-02", "close": 0.25, "volume": 22500.0}, {"date": "2017-02-03", "close": 0.24, "volume": 32500.0}, {"date": "2017-02-07", "close": 0.22, "volume": 76000.0}, {"date": "2017-02-08", "close": 0.225, "volume": 83586.0}, {"date": "2017-02-14", "close": 0.225, "volume": 1111.0}, {"date": "2017-02-16", "close": 0.225, "volume": 18199.0}, {"date": "2017-02-17", "close": 0.2, "volume": 30326.0}, {"date": "2017-02-21", "close": 0.225, "volume": 25000.0}, {"date": "2017-02-22", "close": 0.21, "volume": 5000.0}, {"date": "2017-02-24", "close": 0.23, "volume": 500.0}, {"date": "2017-02-28", "close": 0.21, "volume": 2611.0}, {"date": "2017-03-03", "close": 0.25, "volume": 16750.0}, {"date": "2017-03-06", "close": 0.3, "volume": 211610.0}, {"date": "2017-03-07", "close": 0.26, "volume": 137174.0}, {"date": "2017-03-13", "close": 0.26, "volume": 1888.0}, {"date": "2017-03-14", "close": 0.26, "volume": 2280.0}, {"date": "2017-03-15", "close": 0.265, "volume": 24370.0}, {"date": "2017-03-16", "close": 0.26, "volume": 10360.0}, {"date": "2017-03-21", "close": 0.26, "volume": 7010.0}, {"date": "2017-03-23", "close": 0.28, "volume": 10000.0}, {"date": "2017-04-03", "close": 0.28, "volume": 73293.0}, {"date": "2017-04-04", "close": 0.27, "volume": 6327.0}, {"date": "2017-04-06", "close": 0.25, "volume": 32151.0}, {"date": "2017-04-07", "close": 0.235, "volume": 21500.0}, {"date": "2017-04-11", "close": 0.26, "volume": 70928.0}, {"date": "2017-04-12", "close": 0.24, "volume": 17500.0}, {"date": "2017-04-18", "close": 0.235, "volume": 132673.0}, {"date": "2017-04-19", "close": 0.24, "volume": 5000.0}, {"date": "2017-04-24", "close": 0.24, "volume": 10000.0}, {"date": "2017-04-27", "close": 0.27, "volume": 10000.0}, {"date": "2017-04-28", "close": 0.24, "volume": 7100.0}, {"date": "2017-05-01", "close": 0.24, "volume": 4000.0}, {"date": "2017-05-03", "close": 0.24, "volume": 36699.0}, {"date": "2017-05-05", "close": 0.23, "volume": 36363.0}, {"date": "2017-05-08", "close": 0.23, "volume": 41501.0}, {"date": "2017-05-11", "close": 0.23, "volume": 44235.0}, {"date": "2017-05-12", "close": 0.25, "volume": 51250.0}, {"date": "2017-05-18", "close": 0.22, "volume": 19047.0}, {"date": "2017-05-19", "close": 0.22, "volume": 1272.0}, {"date": "2017-05-22", "close": 0.22, "volume": 8160.0}, {"date": "2017-05-23", "close": 0.22, "volume": 25000.0}, {"date": "2017-05-30", "close": 0.22, "volume": 1940.0}, {"date": "2017-06-14", "close": 0.22, "volume": 45000.0}, {"date": "2017-06-20", "close": 0.19, "volume": 5951.0}, {"date": "2017-06-21", "close": 0.19, "volume": 283001.0}, {"date": "2017-06-22", "close": 0.17, "volume": 10000.0}, {"date": "2017-06-23", "close": 0.22, "volume": 65573.0}, {"date": "2017-06-27", "close": 0.22, "volume": 53610.0}, {"date": "2017-06-29", "close": 0.25, "volume": 17809.0}, {"date": "2017-06-30", "close": 0.25, "volume": 5191.0}, {"date": "2017-07-24", "close": 0.22, "volume": 25000.0}, {"date": "2017-07-25", "close": 0.235, "volume": 280321.0}, {"date": "2017-07-26", "close": 0.24, "volume": 15000.0}, {"date": "2017-07-27", "close": 0.24, "volume": 34000.0}, {"date": "2017-07-28", "close": 0.22, "volume": 12000.0}, {"date": "2017-07-31", "close": 0.24, "volume": 19762.0}, {"date": "2017-08-02", "close": 0.24, "volume": 19400.0}, {"date": "2017-08-04", "close": 0.24, "volume": 23838.0}, {"date": "2017-08-07", "close": 0.24, "volume": 19162.0}, {"date": "2017-08-08", "close": 0.23, "volume": 34000.0}, {"date": "2017-08-14", "close": 0.23, "volume": 8408.0}, {"date": "2017-08-15", "close": 0.23, "volume": 56000.0}, {"date": "2017-08-18", "close": 0.24, "volume": 28000.0}, {"date": "2017-08-21", "close": 0.21, "volume": 46000.0}, {"date": "2017-08-24", "close": 0.21, "volume": 5350.0}, {"date": "2017-08-28", "close": 0.23, "volume": 80000.0}, {"date": "2017-08-29", "close": 0.23, "volume": 12200.0}, {"date": "2017-08-30", "close": 0.22, "volume": 23728.0}, {"date": "2017-08-31", "close": 0.22, "volume": 13472.0}, {"date": "2017-09-04", "close": 0.21, "volume": 10000.0}, {"date": "2017-09-05", "close": 0.21, "volume": 5000.0}, {"date": "2017-09-07", "close": 0.18, "volume": 461000.0}, {"date": "2017-09-11", "close": 0.18, "volume": 12477.0}, {"date": "2017-09-12", "close": 0.18, "volume": 10000.0}, {"date": "2017-09-18", "close": 0.18, "volume": 20884.0}, {"date": "2017-09-19", "close": 0.18, "volume": 20000.0}, {"date": "2017-09-26", "close": 0.165, "volume": 700.0}, {"date": "2017-09-27", "close": 0.16, "volume": 10000.0}, {"date": "2017-09-28", "close": 0.18, "volume": 10000.0}, {"date": "2017-10-04", "close": 0.175, "volume": 50000.0}, {"date": "2017-10-09", "close": 0.175, "volume": 5000.0}, {"date": "2017-10-10", "close": 0.14, "volume": 8000.0}, {"date": "2017-10-13", "close": 0.14, "volume": 263000.0}, {"date": "2017-10-19", "close": 0.15, "volume": 106666.0}, {"date": "2017-10-20", "close": 0.14, "volume": 26667.0}, {"date": "2017-10-23", "close": 0.165, "volume": 8333.0}, {"date": "2017-10-24", "close": 0.14, "volume": 100000.0}, {"date": "2017-10-25", "close": 0.14, "volume": 10000.0}, {"date": "2017-10-26", "close": 0.14, "volume": 1892.0}, {"date": "2017-10-27", "close": 0.135, "volume": 87851.0}, {"date": "2017-10-31", "close": 0.13, "volume": 7608.0}, {"date": "2017-11-02", "close": 0.12, "volume": 19041.0}, {"date": "2017-11-07", "close": 0.1, "volume": 78000.0}, {"date": "2017-11-08", "close": 0.09, "volume": 118000.0}, {"date": "2017-11-09", "close": 0.095, "volume": 89355.0}, {"date": "2017-11-10", "close": 0.09, "volume": 62145.0}, {"date": "2017-11-23", "close": 0.09, "volume": 1000.0}, {"date": "2017-11-29", "close": 0.086, "volume": 8500.0}, {"date": "2017-11-30", "close": 0.12, "volume": 60856.0}, {"date": "2017-12-07", "close": 0.11, "volume": 97111.0}, {"date": "2017-12-14", "close": 0.11, "volume": 200.0}, {"date": "2018-01-09", "close": 0.1, "volume": 76424.0}, {"date": "2018-01-11", "close": 0.09, "volume": 15889.0}, {"date": "2018-01-19", "close": 0.105, "volume": 28529.0}, {"date": "2018-01-22", "close": 0.12, "volume": 46000.0}, {"date": "2018-01-23", "close": 0.12, "volume": 41666.0}, {"date": "2018-01-25", "close": 0.12, "volume": 26784.0}, {"date": "2018-01-29", "close": 0.12, "volume": 5000.0}, {"date": "2018-01-30", "close": 0.1, "volume": 36837.0}, {"date": "2018-01-31", "close": 0.11, "volume": 28216.0}, {"date": "2018-02-02", "close": 0.105, "volume": 131947.0}, {"date": "2018-02-09", "close": 0.1, "volume": 15000.0}, {"date": "2018-02-12", "close": 0.095, "volume": 22000.0}, {"date": "2018-02-23", "close": 0.085, "volume": 23600.0}, {"date": "2018-02-27", "close": 0.097, "volume": 25000.0}, {"date": "2018-03-02", "close": 0.1, "volume": 27905.0}, {"date": "2018-03-05", "close": 0.1, "volume": 12000.0}, {"date": "2018-03-06", "close": 0.081, "volume": 245000.0}, {"date": "2018-03-07", "close": 0.082, "volume": 42042.0}, {"date": "2018-03-08", "close": 0.085, "volume": 188609.0}, {"date": "2018-03-12", "close": 0.08, "volume": 2000.0}, {"date": "2018-03-13", "close": 0.085, "volume": 297424.0}, {"date": "2018-03-16", "close": 0.078, "volume": 25000.0}, {"date": "2018-03-21", "close": 0.078, "volume": 125916.0}, {"date": "2018-03-22", "close": 0.076, "volume": 49000.0}, {"date": "2018-03-29", "close": 0.08, "volume": 77043.0}, {"date": "2018-04-12", "close": 0.07, "volume": 100000.0}, {"date": "2018-04-18", "close": 0.063, "volume": 208711.0}, {"date": "2018-04-19", "close": 0.063, "volume": 28000.0}, {"date": "2018-04-20", "close": 0.063, "volume": 25000.0}, {"date": "2018-04-24", "close": 0.063, "volume": 12000.0}, {"date": "2018-04-26", "close": 0.063, "volume": 7714.0}, {"date": "2018-04-30", "close": 0.058, "volume": 168204.0}, {"date": "2018-05-01", "close": 0.053, "volume": 86500.0}, {"date": "2018-05-02", "close": 0.053, "volume": 107796.0}, {"date": "2018-05-03", "close": 0.053, "volume": 15000.0}, {"date": "2018-05-23", "close": 0.053, "volume": 68772.0}, {"date": "2018-05-30", "close": 0.053, "volume": 38000.0}, {"date": "2018-05-31", "close": 0.051, "volume": 200000.0}, {"date": "2018-06-05", "close": 0.051, "volume": 10000.0}, {"date": "2018-06-20", "close": 0.051, "volume": 1966001.0}, {"date": "2018-06-22", "close": 0.054, "volume": 266098.0}, {"date": "2018-06-25", "close": 0.061, "volume": 11896.0}, {"date": "2018-06-26", "close": 0.061, "volume": 105000.0}, {"date": "2018-06-27", "close": 0.065, "volume": 19675.0}, {"date": "2018-06-28", "close": 0.066, "volume": 7957.0}, {"date": "2018-06-29", "close": 0.081, "volume": 50900.0}, {"date": "2018-07-02", "close": 0.08, "volume": 4000.0}, {"date": "2018-07-09", "close": 0.074, "volume": 11799.0}, {"date": "2018-07-10", "close": 0.075, "volume": 43079.0}, {"date": "2018-07-19", "close": 0.083, "volume": 6921.0}, {"date": "2018-08-15", "close": 0.073, "volume": 125000.0}, {"date": "2018-08-27", "close": 0.07, "volume": 50000.0}, {"date": "2018-09-04", "close": 0.083, "volume": 12502.0}, {"date": "2018-09-05", "close": 0.1, "volume": 260000.0}, {"date": "2018-09-07", "close": 0.086, "volume": 225000.0}, {"date": "2018-09-10", "close": 0.087, "volume": 125000.0}, {"date": "2018-09-11", "close": 0.087, "volume": 11336.0}, {"date": "2018-09-12", "close": 0.086, "volume": 301978.0}, {"date": "2018-09-13", "close": 0.099, "volume": 93000.0}, {"date": "2018-09-14", "close": 0.12, "volume": 97950.0}, {"date": "2018-09-17", "close": 0.099, "volume": 34800.0}, {"date": "2018-09-18", "close": 0.099, "volume": 5000.0}, {"date": "2018-09-19", "close": 0.089, "volume": 50000.0}, {"date": "2018-09-20", "close": 0.088, "volume": 75667.0}, {"date": "2018-09-21", "close": 0.085, "volume": 130000.0}, {"date": "2018-09-28", "close": 0.085, "volume": 3000.0}, {"date": "2018-10-08", "close": 0.085, "volume": 100000.0}, {"date": "2018-10-12", "close": 0.084, "volume": 1250.0}, {"date": "2018-10-16", "close": 0.083, "volume": 25000.0}, {"date": "2018-10-18", "close": 0.084, "volume": 151001.0}, {"date": "2018-10-19", "close": 0.09, "volume": 205800.0}, {"date": "2018-10-22", "close": 0.13, "volume": 438912.0}, {"date": "2018-10-23", "close": 0.145, "volume": 118000.0}, {"date": "2018-11-01", "close": 0.115, "volume": 144308.0}, {"date": "2018-11-02", "close": 0.115, "volume": 95396.0}, {"date": "2018-11-05", "close": 0.11, "volume": 95655.0}, {"date": "2018-11-06", "close": 0.11, "volume": 54345.0}, {"date": "2018-11-16", "close": 0.098, "volume": 31260.0}, {"date": "2018-12-13", "close": 0.12, "volume": 10000.0}, {"date": "2018-12-17", "close": 0.1, "volume": 19511.0}, {"date": "2018-12-19", "close": 0.11, "volume": 30500.0}, {"date": "2018-12-20", "close": 0.11, "volume": 14500.0}, {"date": "2018-12-27", "close": 0.1, "volume": 5000.0}, {"date": "2018-12-31", "close": 0.1, "volume": 66000.0}, {"date": "2019-01-03", "close": 0.1, "volume": 35024.0}, {"date": "2019-01-04", "close": 0.099, "volume": 2000.0}, {"date": "2019-01-16", "close": 0.093, "volume": 35629.0}, {"date": "2019-01-25", "close": 0.11, "volume": 27500.0}, {"date": "2019-01-30", "close": 0.12, "volume": 31650.0}, {"date": "2019-01-31", "close": 0.13, "volume": 45851.0}, {"date": "2019-02-04", "close": 0.13, "volume": 27999.0}, {"date": "2019-02-07", "close": 0.135, "volume": 23867.0}, {"date": "2019-02-08", "close": 0.13, "volume": 4000.0}, {"date": "2019-02-12", "close": 0.14, "volume": 14634.0}, {"date": "2019-02-14", "close": 0.15, "volume": 5000.0}, {"date": "2019-02-18", "close": 0.13, "volume": 12381.0}, {"date": "2019-02-19", "close": 0.13, "volume": 12866.0}, {"date": "2019-02-20", "close": 0.13, "volume": 9319.0}, {"date": "2019-02-21", "close": 0.13, "volume": 74017.0}, {"date": "2019-02-22", "close": 0.13, "volume": 4006.0}, {"date": "2019-02-25", "close": 0.13, "volume": 9260.0}, {"date": "2019-02-26", "close": 0.13, "volume": 5110.0}, {"date": "2019-02-27", "close": 0.12, "volume": 3129.0}, {"date": "2019-02-28", "close": 0.13, "volume": 14421.0}, {"date": "2019-03-06", "close": 0.12, "volume": 10000.0}, {"date": "2019-03-22", "close": 0.12, "volume": 5450.0}, {"date": "2019-03-29", "close": 0.12, "volume": 175000.0}, {"date": "2019-04-11", "close": 0.1, "volume": 14550.0}, {"date": "2019-04-26", "close": 0.105, "volume": 17136.0}, {"date": "2019-04-29", "close": 0.11, "volume": 14136.0}, {"date": "2019-04-30", "close": 0.11, "volume": 86579.0}, {"date": "2019-05-02", "close": 0.105, "volume": 115372.0}, {"date": "2019-05-03", "close": 0.1, "volume": 241874.0}, {"date": "2019-05-06", "close": 0.105, "volume": 12314.0}, {"date": "2019-05-08", "close": 0.105, "volume": 225059.0}, {"date": "2019-05-09", "close": 0.11, "volume": 102558.0}, {"date": "2019-05-13", "close": 0.12, "volume": 18000.0}, {"date": "2019-05-28", "close": 0.115, "volume": 30600.0}, {"date": "2019-05-29", "close": 0.115, "volume": 169400.0}, {"date": "2019-06-04", "close": 0.105, "volume": 7437.0}, {"date": "2019-06-05", "close": 0.105, "volume": 37769.0}, {"date": "2019-06-06", "close": 0.105, "volume": 27912.0}, {"date": "2019-06-07", "close": 0.105, "volume": 8112.0}, {"date": "2019-06-14", "close": 0.105, "volume": 40000.0}, {"date": "2019-06-18", "close": 0.096, "volume": 30000.0}, {"date": "2019-06-19", "close": 0.09, "volume": 173118.0}, {"date": "2019-06-21", "close": 0.09, "volume": 824938.0}, {"date": "2019-06-24", "close": 0.085, "volume": 19111.0}, {"date": "2019-06-28", "close": 0.09, "volume": 200000.0}, {"date": "2019-07-31", "close": 0.09, "volume": 153912.0}, {"date": "2019-08-01", "close": 0.09, "volume": 30000.0}, {"date": "2019-08-14", "close": 0.082, "volume": 1000.0}, {"date": "2019-08-15", "close": 0.081, "volume": 18000.0}, {"date": "2019-08-21", "close": 0.09, "volume": 6000.0}, {"date": "2019-08-22", "close": 0.09, "volume": 200386.0}, {"date": "2019-08-23", "close": 0.09, "volume": 52926.0}, {"date": "2019-08-28", "close": 0.09, "volume": 100000.0}, {"date": "2019-09-02", "close": 0.089, "volume": 154531.0}, {"date": "2019-09-03", "close": 0.09, "volume": 114897.0}, {"date": "2019-09-04", "close": 0.09, "volume": 15372.0}, {"date": "2019-09-05", "close": 0.087, "volume": 162453.0}, {"date": "2019-10-07", "close": 0.085, "volume": 200000.0}, {"date": "2019-10-08", "close": 0.071, "volume": 116000.0}, {"date": "2019-10-09", "close": 0.07, "volume": 178822.0}, {"date": "2019-10-11", "close": 0.07, "volume": 4592.0}, {"date": "2019-10-25", "close": 0.065, "volume": 300000.0}, {"date": "2019-11-01", "close": 0.053, "volume": 20000.0}, {"date": "2019-11-04", "close": 0.053, "volume": 538733.0}, {"date": "2019-11-06", "close": 0.055, "volume": 595389.0}, {"date": "2019-11-07", "close": 0.052, "volume": 369096.0}, {"date": "2019-11-08", "close": 0.05, "volume": 174841.0}, {"date": "2019-11-13", "close": 0.05, "volume": 10000.0}, {"date": "2019-11-14", "close": 0.06, "volume": 110000.0}, {"date": "2019-11-18", "close": 0.055, "volume": 95190.0}, {"date": "2019-11-19", "close": 0.055, "volume": 483032.0}, {"date": "2019-11-20", "close": 0.055, "volume": 28000.0}, {"date": "2019-11-26", "close": 0.059, "volume": 25000.0}, {"date": "2019-11-28", "close": 0.055, "volume": 68174.0}, {"date": "2019-12-03", "close": 0.06, "volume": 116000.0}, {"date": "2019-12-10", "close": 0.055, "volume": 278565.0}, {"date": "2019-12-16", "close": 0.051, "volume": 64351.0}, {"date": "2019-12-30", "close": 0.055, "volume": 61772.0}, {"date": "2020-01-07", "close": 0.055, "volume": 64993.0}, {"date": "2020-01-16", "close": 0.059, "volume": 50000.0}, {"date": "2020-01-21", "close": 0.056, "volume": 12947.0}, {"date": "2020-01-22", "close": 0.056, "volume": 2053.0}, {"date": "2020-01-23", "close": 0.059, "volume": 49200.0}, {"date": "2020-01-24", "close": 0.055, "volume": 27000.0}, {"date": "2020-01-28", "close": 0.055, "volume": 193851.0}, {"date": "2020-01-29", "close": 0.055, "volume": 33096.0}, {"date": "2020-01-30", "close": 0.04, "volume": 364842.0}, {"date": "2020-02-03", "close": 0.042, "volume": 11878.0}, {"date": "2020-02-05", "close": 0.041, "volume": 13000.0}, {"date": "2020-02-06", "close": 0.04, "volume": 14543.0}, {"date": "2020-02-10", "close": 0.04, "volume": 21250.0}, {"date": "2020-02-11", "close": 0.036, "volume": 14985.0}, {"date": "2020-02-12", "close": 0.035, "volume": 33209.0}, {"date": "2020-02-13", "close": 0.036, "volume": 23209.0}, {"date": "2020-02-18", "close": 0.037, "volume": 3000.0}, {"date": "2020-02-24", "close": 0.038, "volume": 50000.0}, {"date": "2020-02-25", "close": 0.039, "volume": 5000.0}, {"date": "2020-02-26", "close": 0.041, "volume": 23500.0}, {"date": "2020-03-02", "close": 0.042, "volume": 50000.0}, {"date": "2020-03-03", "close": 0.04, "volume": 100000.0}, {"date": "2020-03-04", "close": 0.042, "volume": 50000.0}, {"date": "2020-03-05", "close": 0.042, "volume": 50000.0}, {"date": "2020-03-06", "close": 0.04, "volume": 86223.0}, {"date": "2020-03-10", "close": 0.04, "volume": 58750.0}, {"date": "2020-03-11", "close": 0.04, "volume": 126765.0}, {"date": "2020-03-12", "close": 0.04, "volume": 75000.0}, {"date": "2020-03-16", "close": 0.041, "volume": 126144.0}, {"date": "2020-03-19", "close": 0.043, "volume": 81541.0}, {"date": "2020-03-23", "close": 0.04, "volume": 101000.0}, {"date": "2020-03-30", "close": 0.041, "volume": 17441.0}, {"date": "2020-03-31", "close": 0.043, "volume": 50000.0}, {"date": "2020-04-01", "close": 0.043, "volume": 50000.0}, {"date": "2020-04-02", "close": 0.043, "volume": 50000.0}, {"date": "2020-04-03", "close": 0.043, "volume": 50000.0}, {"date": "2020-04-06", "close": 0.043, "volume": 50000.0}, {"date": "2020-04-07", "close": 0.043, "volume": 50000.0}, {"date": "2020-04-08", "close": 0.043, "volume": 64767.0}, {"date": "2020-04-09", "close": 0.043, "volume": 550000.0}, {"date": "2020-04-14", "close": 0.045, "volume": 584697.0}, {"date": "2020-04-15", "close": 0.045, "volume": 50000.0}, {"date": "2020-04-16", "close": 0.045, "volume": 50000.0}, {"date": "2020-04-17", "close": 0.045, "volume": 50000.0}, {"date": "2020-04-21", "close": 0.045, "volume": 50000.0}, {"date": "2020-04-22", "close": 0.045, "volume": 50000.0}, {"date": "2020-04-23", "close": 0.045, "volume": 50000.0}, {"date": "2020-04-24", "close": 0.045, "volume": 62000.0}, {"date": "2020-04-27", "close": 0.047, "volume": 163584.0}, {"date": "2020-04-28", "close": 0.06, "volume": 1277563.0}, {"date": "2020-04-30", "close": 0.065, "volume": 16500.0}, {"date": "2020-05-01", "close": 0.063, "volume": 20011.0}, {"date": "2020-05-04", "close": 0.05, "volume": 240231.0}, {"date": "2020-05-06", "close": 0.05, "volume": 29769.0}, {"date": "2020-05-11", "close": 0.044, "volume": 60000.0}, {"date": "2020-05-14", "close": 0.043, "volume": 566479.0}, {"date": "2020-05-27", "close": 0.046, "volume": 7000.0}, {"date": "2020-06-09", "close": 0.049, "volume": 23823.0}, {"date": "2020-06-16", "close": 0.048, "volume": 3547.0}, {"date": "2020-06-22", "close": 0.048, "volume": 18000.0}, {"date": "2020-06-30", "close": 0.059, "volume": 556171.0}, {"date": "2020-07-01", "close": 0.058, "volume": 20349.0}, {"date": "2020-07-02", "close": 0.058, "volume": 8714.0}, {"date": "2020-07-03", "close": 0.058, "volume": 6818.0}, {"date": "2020-07-06", "close": 0.059, "volume": 100000.0}, {"date": "2020-07-07", "close": 0.059, "volume": 100000.0}, {"date": "2020-07-08", "close": 0.059, "volume": 15686.0}, {"date": "2020-07-21", "close": 0.057, "volume": 20000.0}, {"date": "2020-07-28", "close": 0.057, "volume": 100000.0}, {"date": "2020-07-29", "close": 0.042, "volume": 98822.0}, {"date": "2020-08-26", "close": 0.045, "volume": 33700.0}, {"date": "2020-09-01", "close": 0.05, "volume": 652927.0}, {"date": "2020-09-09", "close": 0.07, "volume": 640989.0}, {"date": "2020-09-10", "close": 0.07, "volume": 8000.0}, {"date": "2020-09-21", "close": 0.074, "volume": 80000.0}, {"date": "2020-09-25", "close": 0.062, "volume": 80000.0}, {"date": "2020-09-29", "close": 0.062, "volume": 175963.0}, {"date": "2020-09-30", "close": 0.062, "volume": 26144.0}, {"date": "2020-10-06", "close": 0.062, "volume": 3288.0}, {"date": "2020-10-07", "close": 0.05, "volume": 105407.0}, {"date": "2020-10-15", "close": 0.052, "volume": 15000.0}, {"date": "2020-10-23", "close": 0.052, "volume": 268758.0}, {"date": "2020-11-06", "close": 0.055, "volume": 3858.0}, {"date": "2020-11-09", "close": 0.052, "volume": 40000.0}, {"date": "2020-11-25", "close": 0.06, "volume": 142393.0}, {"date": "2020-11-26", "close": 0.057, "volume": 67857.0}, {"date": "2020-11-30", "close": 0.06, "volume": 101148.0}, {"date": "2020-12-01", "close": 0.06, "volume": 2584.0}, {"date": "2020-12-02", "close": 0.062, "volume": 70000.0}, {"date": "2020-12-07", "close": 0.065, "volume": 50000.0}, {"date": "2020-12-08", "close": 0.058, "volume": 10000.0}, {"date": "2020-12-09", "close": 0.09, "volume": 291068.0}, {"date": "2020-12-10", "close": 0.07, "volume": 155799.0}, {"date": "2020-12-11", "close": 0.06, "volume": 7500.0}, {"date": "2020-12-14", "close": 0.062, "volume": 10000.0}, {"date": "2020-12-15", "close": 0.065, "volume": 100000.0}, {"date": "2020-12-17", "close": 0.062, "volume": 142500.0}, {"date": "2020-12-22", "close": 0.062, "volume": 6375.0}, {"date": "2020-12-24", "close": 0.062, "volume": 10000.0}, {"date": "2020-12-29", "close": 0.068, "volume": 16264.0}, {"date": "2021-01-04", "close": 0.068, "volume": 100000.0}, {"date": "2021-01-05", "close": 0.069, "volume": 117870.0}, {"date": "2021-01-06", "close": 0.073, "volume": 6666.0}, {"date": "2021-01-07", "close": 0.069, "volume": 939672.0}, {"date": "2021-01-08", "close": 0.09, "volume": 623196.0}, {"date": "2021-01-11", "close": 0.082, "volume": 103672.0}, {"date": "2021-01-12", "close": 0.082, "volume": 121951.0}, {"date": "2021-01-13", "close": 0.082, "volume": 38000.0}, {"date": "2021-01-15", "close": 0.082, "volume": 32000.0}, {"date": "2021-01-19", "close": 0.077, "volume": 30000.0}, {"date": "2021-01-25", "close": 0.088, "volume": 123500.0}, {"date": "2021-02-01", "close": 0.088, "volume": 135000.0}, {"date": "2021-02-05", "close": 0.09, "volume": 364645.0}, {"date": "2021-02-08", "close": 0.09, "volume": 99451.0}, {"date": "2021-02-09", "close": 0.09, "volume": 30000.0}, {"date": "2021-02-10", "close": 0.086, "volume": 72793.0}, {"date": "2021-02-11", "close": 0.09, "volume": 25000.0}, {"date": "2021-02-15", "close": 0.09, "volume": 121802.0}, {"date": "2021-02-17", "close": 0.086, "volume": 744436.0}, {"date": "2021-02-25", "close": 0.08, "volume": 19201.0}, {"date": "2021-03-01", "close": 0.08, "volume": 12500.0}, {"date": "2021-03-17", "close": 0.08, "volume": 46135.0}, {"date": "2021-03-22", "close": 0.08, "volume": 310000.0}, {"date": "2021-04-01", "close": 0.08, "volume": 51655.0}, {"date": "2021-04-06", "close": 0.089, "volume": 27273.0}, {"date": "2021-04-07", "close": 0.088, "volume": 5795.0}, {"date": "2021-04-09", "close": 0.088, "volume": 705.0}, {"date": "2021-04-12", "close": 0.095, "volume": 205711.0}, {"date": "2021-04-19", "close": 0.1, "volume": 183266.0}, {"date": "2021-04-20", "close": 0.096, "volume": 11307.0}, {"date": "2021-04-26", "close": 0.1, "volume": 50000.0}, {"date": "2021-04-27", "close": 0.1, "volume": 56010.0}, {"date": "2021-04-28", "close": 0.1, "volume": 19000.0}, {"date": "2021-04-30", "close": 0.11, "volume": 4631.0}, {"date": "2021-05-03", "close": 0.11, "volume": 46.0}, {"date": "2021-05-04", "close": 0.105, "volume": 23984.0}, {"date": "2021-05-05", "close": 0.1, "volume": 6064.0}, {"date": "2021-05-07", "close": 0.11, "volume": 3300.0}, {"date": "2021-05-11", "close": 0.105, "volume": 285609.0}, {"date": "2021-05-12", "close": 0.1, "volume": 25961.0}, {"date": "2021-05-18", "close": 0.105, "volume": 87000.0}, {"date": "2021-05-20", "close": 0.11, "volume": 4500.0}, {"date": "2021-05-21", "close": 0.1, "volume": 25000.0}, {"date": "2021-05-31", "close": 0.098, "volume": 581.0}, {"date": "2021-06-02", "close": 0.11, "volume": 10000.0}, {"date": "2021-06-09", "close": 0.11, "volume": 102515.0}, {"date": "2021-06-11", "close": 0.1, "volume": 10057.0}, {"date": "2021-06-15", "close": 0.1, "volume": 65000.0}, {"date": "2021-06-16", "close": 0.097, "volume": 938.0}, {"date": "2021-06-18", "close": 0.097, "volume": 59.0}, {"date": "2021-06-25", "close": 0.097, "volume": 206.0}, {"date": "2021-06-28", "close": 0.097, "volume": 191095.0}, {"date": "2021-07-05", "close": 0.099, "volume": 508626.0}, {"date": "2021-07-06", "close": 0.099, "volume": 70902.0}, {"date": "2021-07-09", "close": 0.1, "volume": 154.0}, {"date": "2021-07-12", "close": 0.1, "volume": 10.0}, {"date": "2021-07-13", "close": 0.1, "volume": 21836.0}, {"date": "2021-07-14", "close": 0.1, "volume": 62689.0}, {"date": "2021-07-15", "close": 0.1, "volume": 75773.0}, {"date": "2021-07-21", "close": 0.08, "volume": 5892.0}, {"date": "2021-07-22", "close": 0.08, "volume": 99381.0}, {"date": "2021-07-27", "close": 0.07, "volume": 100619.0}, {"date": "2021-08-05", "close": 0.077, "volume": 15040.0}, {"date": "2021-08-06", "close": 0.07, "volume": 204500.0}, {"date": "2021-08-11", "close": 0.073, "volume": 4590.0}, {"date": "2021-08-19", "close": 0.075, "volume": 40000.0}, {"date": "2021-08-23", "close": 0.071, "volume": 75001.0}, {"date": "2021-08-26", "close": 0.07, "volume": 100000.0}, {"date": "2021-09-03", "close": 0.075, "volume": 3964.0}, {"date": "2021-09-06", "close": 0.075, "volume": 117987.0}, {"date": "2021-09-09", "close": 0.075, "volume": 18000.0}, {"date": "2021-09-13", "close": 0.075, "volume": 10449.0}, {"date": "2021-09-17", "close": 0.075, "volume": 34141.0}, {"date": "2021-09-20", "close": 0.075, "volume": 7360.0}, {"date": "2021-09-21", "close": 0.075, "volume": 13.0}, {"date": "2021-09-23", "close": 0.075, "volume": 45000.0}, {"date": "2021-10-14", "close": 0.08, "volume": 10900.0}, {"date": "2021-10-29", "close": 0.08, "volume": 111.0}, {"date": "2021-11-03", "close": 0.12, "volume": 179617.0}, {"date": "2021-11-04", "close": 0.11, "volume": 68374.0}, {"date": "2021-11-05", "close": 0.11, "volume": 5818.0}, {"date": "2021-11-10", "close": 0.11, "volume": 450.0}, {"date": "2021-11-15", "close": 0.1, "volume": 2604.0}, {"date": "2021-11-17", "close": 0.13, "volume": 254998.0}, {"date": "2021-11-18", "close": 0.15, "volume": 410077.0}, {"date": "2021-11-19", "close": 0.15, "volume": 378.0}, {"date": "2021-11-22", "close": 0.15, "volume": 531702.0}, {"date": "2021-11-24", "close": 0.14, "volume": 356.0}, {"date": "2021-11-29", "close": 0.1, "volume": 7500.0}, {"date": "2021-11-30", "close": 0.1, "volume": 104.0}, {"date": "2021-12-06", "close": 0.14, "volume": 44511.0}, {"date": "2021-12-07", "close": 0.135, "volume": 802.0}, {"date": "2021-12-16", "close": 0.135, "volume": 100000.0}, {"date": "2022-01-10", "close": 0.12, "volume": 791.0}, {"date": "2022-01-11", "close": 0.12, "volume": 15000.0}, {"date": "2022-01-13", "close": 0.12, "volume": 9.0}, {"date": "2022-01-24", "close": 0.12, "volume": 42.0}, {"date": "2022-01-27", "close": 0.11, "volume": 100000.0}, {"date": "2022-01-28", "close": 0.12, "volume": 100000.0}, {"date": "2022-02-01", "close": 0.12, "volume": 42.0}, {"date": "2022-02-14", "close": 0.088, "volume": 148596.0}, {"date": "2022-02-15", "close": 0.09, "volume": 713.0}, {"date": "2022-02-16", "close": 0.085, "volume": 54449.0}, {"date": "2022-02-17", "close": 0.091, "volume": 1054.0}, {"date": "2022-02-22", "close": 0.086, "volume": 26922.0}, {"date": "2022-02-25", "close": 0.085, "volume": 63500.0}, {"date": "2022-03-18", "close": 0.085, "volume": 9.0}, {"date": "2022-03-24", "close": 0.085, "volume": 498.0}, {"date": "2022-03-29", "close": 0.085, "volume": 18600.0}, {"date": "2022-03-30", "close": 0.085, "volume": 4300.0}, {"date": "2022-04-14", "close": 0.085, "volume": 27273.0}, {"date": "2022-04-19", "close": 0.085, "volume": 357.0}, {"date": "2022-05-04", "close": 0.081, "volume": 10000.0}, {"date": "2022-05-24", "close": 0.08, "volume": 40000.0}, {"date": "2022-06-02", "close": 0.08, "volume": 50000.0}, {"date": "2022-06-06", "close": 0.08, "volume": 10000.0}, {"date": "2022-06-28", "close": 0.07, "volume": 353.0}, {"date": "2022-08-19", "close": 0.07, "volume": 17054.0}, {"date": "2022-08-31", "close": 0.07, "volume": 701.0}, {"date": "2022-09-05", "close": 0.07, "volume": 3448.0}, {"date": "2022-09-06", "close": 0.07, "volume": 12000.0}, {"date": "2022-09-27", "close": 0.07, "volume": 60900.0}, {"date": "2022-09-29", "close": 0.072, "volume": 34697.0}, {"date": "2022-10-21", "close": 0.1, "volume": 778202.0}, {"date": "2022-11-28", "close": 0.05, "volume": 2024.0}, {"date": "2022-12-01", "close": 0.05, "volume": 588.0}, {"date": "2022-12-20", "close": 0.051, "volume": 9650.0}, {"date": "2022-12-29", "close": 0.05, "volume": 57.0}, {"date": "2023-01-04", "close": 0.05, "volume": 115000.0}, {"date": "2023-04-27", "close": 0.055, "volume": 25000.0}, {"date": "2023-05-22", "close": 0.065, "volume": 3489.0}, {"date": "2023-05-25", "close": 0.08, "volume": 226950.0}, {"date": "2023-05-30", "close": 0.08, "volume": 15873.0}, {"date": "2023-06-20", "close": 0.07, "volume": 17000.0}, {"date": "2023-06-21", "close": 0.074, "volume": 582.0}, {"date": "2023-06-27", "close": 0.115, "volume": 125000.0}, {"date": "2023-06-28", "close": 0.145, "volume": 193446.0}, {"date": "2023-06-29", "close": 0.135, "volume": 727.0}, {"date": "2023-07-03", "close": 0.135, "volume": 4962.0}, {"date": "2023-07-07", "close": 0.13, "volume": 231.0}, {"date": "2023-07-13", "close": 0.125, "volume": 40.0}, {"date": "2023-07-17", "close": 0.11, "volume": 2977.0}, {"date": "2023-07-21", "close": 0.1, "volume": 100483.0}, {"date": "2023-07-24", "close": 0.1, "volume": 960.0}, {"date": "2023-07-25", "close": 0.1, "volume": 12.0}, {"date": "2023-08-14", "close": 0.1, "volume": 2000.0}, {"date": "2023-08-25", "close": 0.105, "volume": 9735.0}, {"date": "2023-08-29", "close": 0.1, "volume": 235.0}, {"date": "2023-09-20", "close": 0.1, "volume": 61459.0}, {"date": "2023-10-05", "close": 0.1, "volume": 21013.0}, {"date": "2023-10-06", "close": 0.105, "volume": 378.0}, {"date": "2023-10-25", "close": 0.105, "volume": 100000.0}, {"date": "2023-10-26", "close": 0.105, "volume": 100199.0}, {"date": "2023-10-27", "close": 0.11, "volume": 3515.0}, {"date": "2023-11-27", "close": 0.1, "volume": 30797.0}, {"date": "2023-12-05", "close": 0.1, "volume": 4962.0}, {"date": "2023-12-07", "close": 0.115, "volume": 1739.0}, {"date": "2023-12-14", "close": 0.11, "volume": 100000.0}, {"date": "2023-12-15", "close": 0.11, "volume": 100000.0}, {"date": "2023-12-19", "close": 0.105, "volume": 1000.0}, {"date": "2024-01-12", "close": 0.105, "volume": 243.0}, {"date": "2024-01-15", "close": 0.11, "volume": 50000.0}, {"date": "2024-02-05", "close": 0.11, "volume": 1.0}, {"date": "2024-02-13", "close": 0.125, "volume": 4800.0}, {"date": "2024-02-22", "close": 0.1, "volume": 41666.0}, {"date": "2024-03-15", "close": 0.125, "volume": 80000.0}, {"date": "2024-03-21", "close": 0.13, "volume": 1528613.0}, {"date": "2024-03-22", "close": 0.11, "volume": 22000.0}, {"date": "2024-04-02", "close": 0.12, "volume": 234343.0}, {"date": "2024-04-04", "close": 0.115, "volume": 10000.0}, {"date": "2024-04-15", "close": 0.115, "volume": 4800.0}, {"date": "2024-04-26", "close": 0.115, "volume": 27811.0}, {"date": "2024-04-30", "close": 0.125, "volume": 7500.0}, {"date": "2024-05-01", "close": 0.125, "volume": 24000.0}, {"date": "2024-05-09", "close": 0.135, "volume": 60882.0}, {"date": "2024-05-13", "close": 0.135, "volume": 38998.0}, {"date": "2024-05-15", "close": 0.135, "volume": 37.0}, {"date": "2024-05-23", "close": 0.12, "volume": 64000.0}, {"date": "2024-05-29", "close": 0.12, "volume": 16000.0}, {"date": "2024-06-18", "close": 0.12, "volume": 4200.0}, {"date": "2024-06-21", "close": 0.125, "volume": 9.0}, {"date": "2024-06-25", "close": 0.13, "volume": 39272.0}, {"date": "2024-07-01", "close": 0.135, "volume": 130.0}, {"date": "2024-07-08", "close": 0.135, "volume": 468.0}, {"date": "2024-07-19", "close": 0.13, "volume": 3585.0}, {"date": "2024-08-20", "close": 0.13, "volume": 83159.0}, {"date": "2024-08-22", "close": 0.135, "volume": 35901.0}, {"date": "2024-11-06", "close": 0.14, "volume": 10000.0}, {"date": "2024-11-18", "close": 0.115, "volume": 42791.0}, {"date": "2024-11-26", "close": 0.14, "volume": 50156.0}, {"date": "2024-11-27", "close": 0.14, "volume": 49935.0}, {"date": "2024-11-28", "close": 0.14, "volume": 50000.0}, {"date": "2024-12-04", "close": 0.14, "volume": 10809.0}, {"date": "2024-12-09", "close": 0.14, "volume": 52832.0}, {"date": "2024-12-10", "close": 0.14, "volume": 18000.0}, {"date": "2024-12-20", "close": 0.125, "volume": 80000.0}, {"date": "2024-12-23", "close": 0.125, "volume": 48.0}, {"date": "2024-12-24", "close": 0.13, "volume": 22031.0}, {"date": "2024-12-30", "close": 0.14, "volume": 5357.0}, {"date": "2025-01-02", "close": 0.14, "volume": 5176.0}, {"date": "2025-01-03", "close": 0.14, "volume": 246.0}, {"date": "2025-02-03", "close": 0.12, "volume": 15.0}, {"date": "2025-02-04", "close": 0.11, "volume": 36365.0}, {"date": "2025-02-05", "close": 0.115, "volume": 7205.0}, {"date": "2025-02-07", "close": 0.11, "volume": 206.0}, {"date": "2025-02-13", "close": 0.11, "volume": 9090.0}, {"date": "2025-02-19", "close": 0.105, "volume": 149055.0}, {"date": "2025-02-21", "close": 0.115, "volume": 34589.0}, {"date": "2025-02-24", "close": 0.12, "volume": 709991.0}, {"date": "2025-02-25", "close": 0.125, "volume": 207248.0}, {"date": "2025-03-04", "close": 0.12, "volume": 8930.0}, {"date": "2025-03-05", "close": 0.135, "volume": 91836.0}, {"date": "2025-03-13", "close": 0.135, "volume": 92.0}, {"date": "2025-03-17", "close": 0.135, "volume": 10785.0}, {"date": "2025-03-18", "close": 0.135, "volume": 89215.0}, {"date": "2025-03-25", "close": 0.12, "volume": 30317.0}, {"date": "2025-03-27", "close": 0.12, "volume": 3000.0}, {"date": "2025-05-06", "close": 0.115, "volume": 206.0}, {"date": "2025-05-28", "close": 0.125, "volume": 50000.0}, {"date": "2025-05-30", "close": 0.125, "volume": 8.0}, {"date": "2025-06-02", "close": 0.11, "volume": 19181.0}, {"date": "2025-06-04", "close": 0.11, "volume": 35381.0}, {"date": "2025-06-05", "close": 0.11, "volume": 15819.0}, {"date": "2025-06-06", "close": 0.125, "volume": 8754.0}, {"date": "2025-06-10", "close": 0.13, "volume": 5000.0}, {"date": "2025-06-11", "close": 0.125, "volume": 79.0}, {"date": "2025-06-12", "close": 0.125, "volume": 354.0}, {"date": "2025-06-17", "close": 0.125, "volume": 6246.0}, {"date": "2025-06-27", "close": 0.115, "volume": 40000.0}, {"date": "2025-06-30", "close": 0.115, "volume": 485.0}, {"date": "2025-07-01", "close": 0.12, "volume": 5001.0}, {"date": "2025-07-16", "close": 0.115, "volume": 9090.0}, {"date": "2025-07-18", "close": 0.115, "volume": 15000.0}, {"date": "2025-07-22", "close": 0.115, "volume": 195217.0}, {"date": "2025-07-25", "close": 0.115, "volume": 35920.0}, {"date": "2025-08-01", "close": 0.12, "volume": 6.0}, {"date": "2025-08-05", "close": 0.11, "volume": 100000.0}, {"date": "2025-08-06", "close": 0.11, "volume": 250000.0}, {"date": "2025-08-13", "close": 0.115, "volume": 5000.0}, {"date": "2025-08-18", "close": 0.115, "volume": 47.0}, {"date": "2025-08-19", "close": 0.115, "volume": 503.0}, {"date": "2025-08-25", "close": 0.11, "volume": 150000.0}, {"date": "2025-08-28", "close": 0.125, "volume": 200000.0}, {"date": "2025-09-01", "close": 0.115, "volume": 380562.0}, {"date": "2025-09-04", "close": 0.12, "volume": 2897.0}, {"date": "2025-09-05", "close": 0.125, "volume": 12103.0}, {"date": "2025-09-08", "close": 0.125, "volume": 100000.0}, {"date": "2025-09-10", "close": 0.12, "volume": 78846.0}, {"date": "2025-09-11", "close": 0.13, "volume": 123379.0}, {"date": "2025-09-12", "close": 0.13, "volume": 20000.0}, {"date": "2025-09-18", "close": 0.125, "volume": 40000.0}, {"date": "2025-09-19", "close": 0.13, "volume": 72000.0}, {"date": "2025-09-22", "close": 0.13, "volume": 700.0}, {"date": "2025-09-24", "close": 0.13, "volume": 40037.0}, {"date": "2025-09-29", "close": 0.13, "volume": 770.0}, {"date": "2025-10-03", "close": 0.135, "volume": 36950.0}, {"date": "2025-10-22", "close": 0.125, "volume": 1292.0}, {"date": "2025-10-24", "close": 0.115, "volume": 427.0}, {"date": "2025-10-30", "close": 0.12, "volume": 4583.0}, {"date": "2025-10-31", "close": 0.1, "volume": 67457.0}, {"date": "2025-11-03", "close": 0.115, "volume": 20000.0}, {"date": "2025-12-30", "close": 0.089, "volume": 25002.0}, {"date": "2026-01-05", "close": 0.09, "volume": 17000.0}, {"date": "2026-02-06", "close": 0.09, "volume": 10000.0}, {"date": "2026-02-11", "close": 0.09, "volume": 427.0}, {"date": "2026-02-24", "close": 0.105, "volume": 49975.0}, {"date": "2026-03-02", "close": 0.12, "volume": 22000.0}, {"date": "2026-03-05", "close": 0.12, "volume": 6000.0}, {"date": "2026-03-31", "close": 0.115, "volume": 4347.0}, {"date": "2026-04-08", "close": 0.12, "volume": 15770.0}, {"date": "2026-04-21", "close": 0.115, "volume": 4000.0}, {"date": "2026-05-11", "close": 0.115, "volume": 559.0}, {"date": "2026-05-12", "close": 0.115, "volume": 8805.0}, {"date": "2026-05-15", "close": 0.105, "volume": 28570.0}, {"date": "2026-06-05", "close": 0.11, "volume": 209.0}, {"date": "2026-06-18", "close": 0.105, "volume": 7205.0}, {"date": "2026-07-15", "close": 0.105, "volume": 50000.0}, {"date": "2026-07-16", "close": 0.115, "volume": 5986.0}, {"date": "2026-07-17", "close": 0.105, "volume": 228700.0}, {"date": "2026-07-21", "close": 0.105, "volume": 331262.0}, {"date": "2026-07-22", "close": 0.105, "volume": 8401.0}, {"date": "2026-07-23", "close": 0.09, "volume": 6000.0}, {"date": "2026-07-31", "close": 0.095, "volume": 20000.0}, {"date": "2026-09-04", "close": 0.095, "volume": 40000.0}], "refreshing": true}