{"ticker": "PVL", "overview": {"name": "Powerhouse Ventures Limited", "country": "Australia", "industry": "Financial Services"}, "description": "Powerhouse Ventures Limited trades as PVL on the ASX and is registered in Australia, classified under Financial Services. Powerhouse is a high conviction, speciality investment house with an expanding range of funds management products, advisory and capital syndication services, and investor relations support. We focus on asset classes that are in short term market dislocati. Privy Trades holds 34 insider filings for the company, from July 2022 to August 2023. Across those, 1 insider disclosed 27 sales totalling $3.83M. We also hold 164 ASX director and substantial-holder notices naming 20 distinct holders.", "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": "PVL", "has_prices": true, "as_of": "2026-09-03", "last": 0.13, "prev_close": 0.13, "change": 0.0, "change_pct": 0.0, "session_volume": 189.0, "vwap_5": 0.12630066694240513, "vwap_20": 0.13865020056718422, "vwap_60": 0.1402805159661737, "vwap_250": 0.12395646932089346, "high_52w": 0.165, "low_52w": 0.105, "avg_volume_20": 122764.35, "sessions": 400, "market_cap": {"value": 20141845.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03138608", "src": "ASX", "ticker": "PVL", "cik": "", "company": "Powerhouse Ventures Limited", "company_raw": "Powerhouse Ventures 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 PVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138608", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX-03138596", "src": "ASX", "ticker": "PVL", "cik": "", "company": "Powerhouse Ventures Limited", "company_raw": "Powerhouse Ventures 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 PVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03138596", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASXSH-03134549", "src": "ASX", "ticker": "PVL", "cik": "", "company": "Powerhouse Ventures Limited", "company_raw": "Powerhouse Ventures Limited", "who": "Eclipse White Noise Pty Ltd ATF DM Trust", "who_key": "Eclipse White Noise Pty Ltd ATF DM Trust", "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": "Eclipse White Noise Pty Ltd ATF DM Trust tops up PVL: 16.05% to 16.44%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134549", "trade_date": "2026-09-11", "timestamp": "2026-09-11", "mins": 75763}, {"id": "ASX3Y-03111973-1", "src": "ASX", "ticker": "PVL", "cik": "", "company": "Powerhouse Ventures Limited", "company_raw": "Powerhouse Ventures Limited", "who": "David McNamee", "who_key": "David McNamee", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "David McNamee lodges a filing in PVL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111973", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156403}, {"id": "ASXSH-03111984", "src": "ASX", "ticker": "PVL", "cik": "", "company": "Powerhouse Ventures Limited", "company_raw": "Powerhouse Ventures Limited", "who": "Eclipse White Noise Pty Ltd ATF DM Trust", "who_key": "Eclipse White Noise Pty Ltd ATF DM Trust", "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": "Eclipse White Noise Pty Ltd ATF DM Trust tops up PVL: 13.24% to 16.05%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03111984", "trade_date": "2026-07-17", "timestamp": "2026-07-17", "mins": 156403}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "David McNamee", "notice_type": "3Y", "direct_shares": 26883311.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-09-22", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03138228-3A702261", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "David McNamee", "notice_type": "3Y", "direct_shares": 26100000.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111973-3A697322", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "Eclipse White Noise Pty Ltd ATF DM Trust", "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 16.05, "notice_date": "2026-07-17", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03111984-3A697323", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Yardley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2020-08-25", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "N Young", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-08", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Symon", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-10-08", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Licciardo", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-05", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Ian Lothian", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-04-02", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "R Christie", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-01", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "M Licciardo", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2019-03-01", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "D McCarthy", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-12-04", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hunter", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-16", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Gander", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-09-16", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McCarthy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-03", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-03", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-03", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yardley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-07-03", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yardley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-04", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-04", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Hunter", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-04", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "McCarthy", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-04-04", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yardley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2018-03-13", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Walley", "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-11-28", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yardley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-10-16", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Yardley", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2017-09-26", "source_url": "https://www.marketindex.com.au/asx/pvl", "needs_ocr": 0}], "directors": [{"name": "David McNamee", "first_seen": "2026-07-17", "last_seen": "2026-09-22", "status": "current", "notices": 2}, {"name": "Kerry McDonald", "first_seen": "2017-01-27", "last_seen": "2017-01-27", "status": "past", "notices": 1}, {"name": "Viney", "first_seen": "2017-04-30", "last_seen": "2017-04-30", "status": "past", "notices": 1}, {"name": "Hampson", "first_seen": "2017-05-28", "last_seen": "2017-05-28", "status": "past", "notices": 1}, {"name": "Bryant", "first_seen": "2017-07-02", "last_seen": "2017-07-02", "status": "past", "notices": 1}, {"name": "Stephen Hampson", "first_seen": "2017-09-05", "last_seen": "2017-09-05", "status": "past", "notices": 1}, {"name": "Walley", "first_seen": "2017-11-28", "last_seen": "2017-11-28", "status": "past", "notices": 1}, {"name": "Yardley", "first_seen": "2017-09-26", "last_seen": "2018-07-03", "status": "past", "notices": 5}, {"name": "McCarthy", "first_seen": "2018-04-04", "last_seen": "2018-07-03", "status": "past", "notices": 2}, {"name": "Christie", "first_seen": "2018-04-04", "last_seen": "2018-07-03", "status": "past", "notices": 2}, {"name": "Hunter", "first_seen": "2018-04-04", "last_seen": "2018-09-16", "status": "past", "notices": 3}, {"name": "Gander", "first_seen": "2018-09-16", "last_seen": "2018-09-16", "status": "past", "notices": 1}, {"name": "D McCarthy", "first_seen": "2018-12-04", "last_seen": "2018-12-04", "status": "past", "notices": 1}, {"name": "R Christie", "first_seen": "2019-03-01", "last_seen": "2019-03-01", "status": "past", "notices": 1}, {"name": "Ian Lothian", "first_seen": "2019-04-02", "last_seen": "2019-04-02", "status": "past", "notices": 1}, {"name": "M Licciardo", "first_seen": "2019-03-01", "last_seen": "2019-04-05", "status": "past", "notices": 2}, {"name": "R Symon", "first_seen": "2019-10-08", "last_seen": "2019-10-08", "status": "past", "notices": 1}, {"name": "N Young", "first_seen": "2019-10-08", "last_seen": "2019-10-08", "status": "past", "notices": 1}, {"name": "R Yardley", "first_seen": "2020-08-25", "last_seen": "2020-08-25", "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": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155715-3A705403"}, {"date": "2026-10-28", "form": "Progress Report", "title": "Significant Pre-IPO Fundraising", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03154873-3A705273"}, {"date": "2026-10-22", "form": "Notice Of Meeting", "title": "Letter to Shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152016-3A704747"}, {"date": "2026-10-22", "form": "Other", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152015-3A704746"}, {"date": "2026-10-07", "form": "Company Administration", "title": "Launch of Powerhouse Venture Partners", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145818-3A703591"}], "performance": {"ticker": "PVL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2016-10-12", "close": 0.848529, "volume": 178287.0}, {"date": "2016-10-13", "close": 0.814245, "volume": 75288.0}, {"date": "2016-10-14", "close": 0.814245, "volume": 62711.0}, {"date": "2016-10-17", "close": 0.762819, "volume": 148570.0}, {"date": "2016-10-18", "close": 0.728535, "volume": 30102.0}, {"date": "2016-10-19", "close": 0.711393, "volume": 176016.0}, {"date": "2016-10-20", "close": 0.68568, "volume": 187157.0}, {"date": "2016-10-21", "close": 0.668538, "volume": 64969.0}, {"date": "2016-10-24", "close": 0.668538, "volume": 57779.0}, {"date": "2016-10-25", "close": 0.668538, "volume": 110175.0}, {"date": "2016-10-26", "close": 0.668538, "volume": 24064.0}, {"date": "2016-10-27", "close": 0.6642525, "volume": 82164.0}, {"date": "2016-10-28", "close": 0.659967, "volume": 31371.0}, {"date": "2016-11-01", "close": 0.6642525, "volume": 7408.0}, {"date": "2016-11-02", "close": 0.668538, "volume": 26799.0}, {"date": "2016-11-03", "close": 0.668538, "volume": 10501.0}, {"date": "2016-11-04", "close": 0.68568, "volume": 14969.0}, {"date": "2016-11-07", "close": 0.68568, "volume": 26021.0}, {"date": "2016-11-08", "close": 0.68568, "volume": 14693.0}, {"date": "2016-11-09", "close": 0.651396, "volume": 76440.0}, {"date": "2016-11-10", "close": 0.642825, "volume": 7000.0}, {"date": "2016-11-11", "close": 0.608541, "volume": 30568.0}, {"date": "2016-11-14", "close": 0.608541, "volume": 32085.0}, {"date": "2016-11-15", "close": 0.634254, "volume": 41449.0}, {"date": "2016-11-17", "close": 0.625683, "volume": 22490.0}, {"date": "2016-11-18", "close": 0.617112, "volume": 10501.0}, {"date": "2016-11-22", "close": 0.608541, "volume": 53232.0}, {"date": "2016-11-23", "close": 0.617112, "volume": 9259.0}, {"date": "2016-11-24", "close": 0.617112, "volume": 23335.0}, {"date": "2016-11-25", "close": 0.59997, "volume": 11266.0}, {"date": "2016-11-28", "close": 0.59997, "volume": 2333.0}, {"date": "2016-11-29", "close": 0.557115, "volume": 9748.0}, {"date": "2016-11-30", "close": 0.625683, "volume": 38980.0}, {"date": "2016-12-02", "close": 0.625683, "volume": 28001.0}, {"date": "2016-12-05", "close": 0.6128265, "volume": 7343.0}, {"date": "2016-12-06", "close": 0.625683, "volume": 30172.0}, {"date": "2016-12-07", "close": 0.625683, "volume": 11667.0}, {"date": "2016-12-09", "close": 0.6299685, "volume": 7000.0}, {"date": "2016-12-13", "close": 0.634254, "volume": 9929.0}, {"date": "2016-12-14", "close": 0.668538, "volume": 2522.0}, {"date": "2016-12-15", "close": 0.677109, "volume": 5017.0}, {"date": "2016-12-16", "close": 0.677109, "volume": 1078535.0}, {"date": "2016-12-19", "close": 0.728535, "volume": 111038.0}, {"date": "2016-12-21", "close": 0.68568, "volume": 25872.0}, {"date": "2016-12-22", "close": 0.68568, "volume": 5834.0}, {"date": "2016-12-28", "close": 0.728535, "volume": 1167.0}, {"date": "2016-12-29", "close": 0.68568, "volume": 7881.0}, {"date": "2017-01-03", "close": 0.711393, "volume": 24081.0}, {"date": "2017-01-11", "close": 0.694251, "volume": 31502.0}, {"date": "2017-01-12", "close": 0.694251, "volume": 34418.0}, {"date": "2017-01-19", "close": 0.68568, "volume": 10236.0}, {"date": "2017-01-23", "close": 0.7071075, "volume": 14001.0}, {"date": "2017-01-25", "close": 0.711393, "volume": 17075.0}, {"date": "2017-01-27", "close": 0.68568, "volume": 10996.0}, {"date": "2017-01-31", "close": 0.68568, "volume": 1750.0}, {"date": "2017-02-02", "close": 0.68568, "volume": 93267.0}, {"date": "2017-02-17", "close": 0.694251, "volume": 12144.0}, {"date": "2017-02-23", "close": 0.694251, "volume": 784.0}, {"date": "2017-02-27", "close": 0.68568, "volume": 18537.0}, {"date": "2017-03-02", "close": 0.68568, "volume": 8388.0}, {"date": "2017-03-03", "close": 0.68568, "volume": 16430.0}, {"date": "2017-03-08", "close": 0.694251, "volume": 38894.0}, {"date": "2017-03-09", "close": 0.694251, "volume": 4200.0}, {"date": "2017-03-10", "close": 0.677109, "volume": 12960.0}, {"date": "2017-03-14", "close": 0.677109, "volume": 6608.0}, {"date": "2017-03-15", "close": 0.668538, "volume": 33835.0}, {"date": "2017-03-17", "close": 0.668538, "volume": 1167.0}, {"date": "2017-03-20", "close": 0.642825, "volume": 2182.0}, {"date": "2017-03-21", "close": 0.642825, "volume": 975.0}, {"date": "2017-03-22", "close": 0.642825, "volume": 1.0}, {"date": "2017-03-23", "close": 0.668538, "volume": 4730.0}, {"date": "2017-03-28", "close": 0.642825, "volume": 16509.0}, {"date": "2017-03-30", "close": 0.642825, "volume": 5452.0}, {"date": "2017-03-31", "close": 0.634254, "volume": 4088.0}, {"date": "2017-04-05", "close": 0.668538, "volume": 817.0}, {"date": "2017-04-07", "close": 0.668538, "volume": 35795.0}, {"date": "2017-04-10", "close": 0.634254, "volume": 16786.0}, {"date": "2017-04-12", "close": 0.634254, "volume": 8810.0}, {"date": "2017-04-18", "close": 0.6299685, "volume": 16075.0}, {"date": "2017-04-21", "close": 0.659967, "volume": 799.0}, {"date": "2017-05-03", "close": 0.617112, "volume": 42370.0}, {"date": "2017-05-05", "close": 0.5785425, "volume": 14393.0}, {"date": "2017-05-08", "close": 0.5871135, "volume": 10501.0}, {"date": "2017-05-09", "close": 0.59997, "volume": 12749.0}, {"date": "2017-05-10", "close": 0.59997, "volume": 8252.0}, {"date": "2017-05-11", "close": 0.625683, "volume": 7000.0}, {"date": "2017-05-15", "close": 0.5871135, "volume": 4275.0}, {"date": "2017-05-16", "close": 0.574257, "volume": 5452.0}, {"date": "2017-05-18", "close": 0.59997, "volume": 5452.0}, {"date": "2017-05-19", "close": 0.59997, "volume": 842.0}, {"date": "2017-05-23", "close": 0.617112, "volume": 2181.0}, {"date": "2017-05-24", "close": 0.617112, "volume": 23581.0}, {"date": "2017-05-25", "close": 0.608541, "volume": 10140.0}, {"date": "2017-05-29", "close": 0.591399, "volume": 81671.0}, {"date": "2017-05-31", "close": 0.591399, "volume": 11667.0}, {"date": "2017-06-01", "close": 0.591399, "volume": 11667.0}, {"date": "2017-06-06", "close": 0.565686, "volume": 1750.0}, {"date": "2017-06-07", "close": 0.548544, "volume": 64170.0}, {"date": "2017-06-08", "close": 0.548544, "volume": 454.0}, {"date": "2017-06-13", "close": 0.557115, "volume": 17501.0}, {"date": "2017-06-15", "close": 0.574257, "volume": 17382.0}, {"date": "2017-06-26", "close": 0.574257, "volume": 3500.0}, {"date": "2017-06-27", "close": 0.5699715, "volume": 21584.0}, {"date": "2017-07-05", "close": 0.5614005, "volume": 51786.0}, {"date": "2017-07-06", "close": 0.557115, "volume": 1078.0}, {"date": "2017-07-07", "close": 0.557115, "volume": 4756.0}, {"date": "2017-07-17", "close": 0.548544, "volume": 14502.0}, {"date": "2017-07-27", "close": 0.557115, "volume": 40835.0}, {"date": "2017-08-01", "close": 0.557115, "volume": 19834.0}, {"date": "2017-08-07", "close": 0.471405, "volume": 12834.0}, {"date": "2017-08-10", "close": 0.42855, "volume": 46669.0}, {"date": "2017-08-11", "close": 0.34284, "volume": 40165.0}, {"date": "2017-08-14", "close": 0.25713, "volume": 125627.0}, {"date": "2017-08-15", "close": 0.25713, "volume": 182679.0}, {"date": "2017-08-16", "close": 0.317127, "volume": 104925.0}, {"date": "2017-08-17", "close": 0.325698, "volume": 43839.0}, {"date": "2017-08-18", "close": 0.317127, "volume": 30610.0}, {"date": "2017-08-21", "close": 0.291414, "volume": 29548.0}, {"date": "2017-08-22", "close": 0.2871285, "volume": 22770.0}, {"date": "2017-08-24", "close": 0.282843, "volume": 54540.0}, {"date": "2017-08-25", "close": 0.291414, "volume": 30631.0}, {"date": "2017-08-28", "close": 0.282843, "volume": 50753.0}, {"date": "2017-08-30", "close": 0.299985, "volume": 35002.0}, {"date": "2017-08-31", "close": 0.299985, "volume": 23189.0}, {"date": "2017-09-04", "close": 0.25713, "volume": 20469.0}, {"date": "2017-09-05", "close": 0.25713, "volume": 4084.0}, {"date": "2017-09-07", "close": 0.274272, "volume": 11667.0}, {"date": "2017-09-11", "close": 0.25713, "volume": 58336.0}, {"date": "2017-09-12", "close": 0.25713, "volume": 9735.0}, {"date": "2017-09-13", "close": 0.265701, "volume": 35678.0}, {"date": "2017-09-18", "close": 0.25713, "volume": 11667.0}, {"date": "2017-09-19", "close": 0.25713, "volume": 46669.0}, {"date": "2017-09-21", "close": 0.25713, "volume": 84298.0}, {"date": "2017-09-22", "close": 0.317127, "volume": 11667.0}, {"date": "2017-09-25", "close": 0.317127, "volume": 6650.0}, {"date": "2017-09-27", "close": 0.291414, "volume": 15284.0}, {"date": "2017-10-10", "close": 0.239988, "volume": 28567.0}, {"date": "2017-10-11", "close": 0.239988, "volume": 12268.0}, {"date": "2017-10-13", "close": 0.274272, "volume": 14497.0}, {"date": "2017-10-16", "close": 0.282843, "volume": 2188.0}, {"date": "2017-10-17", "close": 0.282843, "volume": 8435.0}, {"date": "2017-10-18", "close": 0.282843, "volume": 17950.0}, {"date": "2017-10-19", "close": 0.291414, "volume": 28162.0}, {"date": "2017-10-24", "close": 0.334269, "volume": 2333.0}, {"date": "2017-10-30", "close": 0.325698, "volume": 23335.0}, {"date": "2017-10-31", "close": 0.325698, "volume": 12863.0}, {"date": "2017-11-01", "close": 0.325698, "volume": 45473.0}, {"date": "2017-11-07", "close": 0.325698, "volume": 21293.0}, {"date": "2017-11-09", "close": 0.299985, "volume": 61836.0}, {"date": "2017-11-15", "close": 0.299985, "volume": 19933.0}, {"date": "2017-11-16", "close": 0.291414, "volume": 1006.0}, {"date": "2017-11-29", "close": 0.25713, "volume": 11667.0}, {"date": "2017-11-30", "close": 0.282843, "volume": 8517.0}, {"date": "2017-12-04", "close": 0.274272, "volume": 1867.0}, {"date": "2017-12-08", "close": 0.274272, "volume": 17501.0}, {"date": "2017-12-18", "close": 0.274272, "volume": 1832.0}, {"date": "2017-12-28", "close": 0.274272, "volume": 3500.0}, {"date": "2018-01-04", "close": 0.2357025, "volume": 17501.0}, {"date": "2018-01-08", "close": 0.2357025, "volume": 4200.0}, {"date": "2018-01-09", "close": 0.222846, "volume": 16402.0}, {"date": "2018-01-10", "close": 0.222846, "volume": 15226.0}, {"date": "2018-01-11", "close": 0.205704, "volume": 18993.0}, {"date": "2018-01-12", "close": 0.205704, "volume": 12834.0}, {"date": "2018-01-15", "close": 0.188562, "volume": 71216.0}, {"date": "2018-01-16", "close": 0.1842765, "volume": 84054.0}, {"date": "2018-01-17", "close": 0.188562, "volume": 93597.0}, {"date": "2018-01-18", "close": 0.188562, "volume": 78349.0}, {"date": "2018-01-19", "close": 0.179991, "volume": 1418.0}, {"date": "2018-01-22", "close": 0.179991, "volume": 22609.0}, {"date": "2018-01-23", "close": 0.1757055, "volume": 68312.0}, {"date": "2018-01-24", "close": 0.1757055, "volume": 5885.0}, {"date": "2018-01-25", "close": 0.1842765, "volume": 169175.0}, {"date": "2018-01-29", "close": 0.1928475, "volume": 80504.0}, {"date": "2018-01-30", "close": 0.188562, "volume": 91238.0}, {"date": "2018-02-01", "close": 0.1928475, "volume": 27641.0}, {"date": "2018-02-05", "close": 0.197133, "volume": 258221.0}, {"date": "2018-02-06", "close": 0.197133, "volume": 29110.0}, {"date": "2018-02-07", "close": 0.2014185, "volume": 2076.0}, {"date": "2018-02-08", "close": 0.1842765, "volume": 5834.0}, {"date": "2018-02-09", "close": 0.197133, "volume": 102346.0}, {"date": "2018-02-12", "close": 0.197133, "volume": 53441.0}, {"date": "2018-02-13", "close": 0.197133, "volume": 301505.0}, {"date": "2018-02-15", "close": 0.1842765, "volume": 16492.0}, {"date": "2018-02-16", "close": 0.179991, "volume": 46474.0}, {"date": "2018-02-20", "close": 0.188562, "volume": 5902.0}, {"date": "2018-02-21", "close": 0.188562, "volume": 14732.0}, {"date": "2018-02-23", "close": 0.188562, "volume": 30204.0}, {"date": "2018-03-06", "close": 0.188562, "volume": 10235.0}, {"date": "2018-03-07", "close": 0.214275, "volume": 5834.0}, {"date": "2018-03-09", "close": 0.214275, "volume": 11667.0}, {"date": "2018-03-12", "close": 0.214275, "volume": 9217.0}, {"date": "2018-03-13", "close": 0.214275, "volume": 35002.0}, {"date": "2018-03-15", "close": 0.214275, "volume": 43636.0}, {"date": "2018-03-20", "close": 0.214275, "volume": 87504.0}, {"date": "2018-03-21", "close": 0.214275, "volume": 46669.0}, {"date": "2018-03-29", "close": 0.214275, "volume": 58654.0}, {"date": "2018-04-04", "close": 0.188562, "volume": 5159.0}, {"date": "2018-04-05", "close": 0.188562, "volume": 39505.0}, {"date": "2018-04-16", "close": 0.1585635, "volume": 10623.0}, {"date": "2018-04-17", "close": 0.1671345, "volume": 8110.0}, {"date": "2018-04-18", "close": 0.188562, "volume": 9917.0}, {"date": "2018-04-19", "close": 0.1842765, "volume": 196439.0}, {"date": "2018-04-23", "close": 0.17142, "volume": 6599.0}, {"date": "2018-04-30", "close": 0.17142, "volume": 9217.0}, {"date": "2018-05-11", "close": 0.17142, "volume": 422.0}, {"date": "2018-05-22", "close": 0.17142, "volume": 159.0}, {"date": "2018-05-23", "close": 0.1842765, "volume": 2660.0}, {"date": "2018-05-24", "close": 0.1842765, "volume": 11306.0}, {"date": "2018-05-25", "close": 0.17142, "volume": 4844.0}, {"date": "2018-05-28", "close": 0.188562, "volume": 16334.0}, {"date": "2018-06-01", "close": 0.179991, "volume": 29168.0}, {"date": "2018-06-05", "close": 0.179991, "volume": 8994.0}, {"date": "2018-06-06", "close": 0.179991, "volume": 20418.0}, {"date": "2018-06-07", "close": 0.205704, "volume": 23335.0}, {"date": "2018-06-14", "close": 0.154278, "volume": 58336.0}, {"date": "2018-06-18", "close": 0.154278, "volume": 18006.0}, {"date": "2018-06-20", "close": 0.162849, "volume": 140372.0}, {"date": "2018-06-22", "close": 0.154278, "volume": 7429.0}, {"date": "2018-07-02", "close": 0.128565, "volume": 5818.0}, {"date": "2018-07-04", "close": 0.1414215, "volume": 5834.0}, {"date": "2018-07-05", "close": 0.145707, "volume": 5118.0}, {"date": "2018-07-10", "close": 0.145707, "volume": 121339.0}, {"date": "2018-07-11", "close": 0.145707, "volume": 29168.0}, {"date": "2018-07-13", "close": 0.1499925, "volume": 2203.0}, {"date": "2018-07-16", "close": 0.1671345, "volume": 57319.0}, {"date": "2018-07-17", "close": 0.162849, "volume": 6972.0}, {"date": "2018-07-18", "close": 0.1671345, "volume": 7139.0}, {"date": "2018-07-19", "close": 0.162849, "volume": 21926.0}, {"date": "2018-07-27", "close": 0.154278, "volume": 29655.0}, {"date": "2018-08-03", "close": 0.145707, "volume": 5834.0}, {"date": "2018-08-06", "close": 0.17142, "volume": 17733.0}, {"date": "2018-08-08", "close": 0.154278, "volume": 8634.0}, {"date": "2018-08-16", "close": 0.145707, "volume": 3144.0}, {"date": "2018-08-21", "close": 0.145707, "volume": 1099.0}, {"date": "2018-08-28", "close": 0.154278, "volume": 47685.0}, {"date": "2018-08-31", "close": 0.128565, "volume": 27842.0}, {"date": "2018-09-05", "close": 0.137136, "volume": 116673.0}, {"date": "2018-09-06", "close": 0.137136, "volume": 109040.0}, {"date": "2018-09-07", "close": 0.1414215, "volume": 10996.0}, {"date": "2018-09-14", "close": 0.145707, "volume": 23335.0}, {"date": "2018-09-18", "close": 0.145707, "volume": 11667.0}, {"date": "2018-09-20", "close": 0.137136, "volume": 379785.0}, {"date": "2018-10-01", "close": 0.137136, "volume": 35002.0}, {"date": "2018-10-02", "close": 0.1242795, "volume": 90469.0}, {"date": "2018-10-03", "close": 0.128565, "volume": 21503.0}, {"date": "2018-10-09", "close": 0.1242795, "volume": 5117.0}, {"date": "2018-10-11", "close": 0.119994, "volume": 58336.0}, {"date": "2018-10-12", "close": 0.1242795, "volume": 23335.0}, {"date": "2018-10-16", "close": 0.128565, "volume": 132423.0}, {"date": "2018-10-19", "close": 0.119994, "volume": 11666.0}, {"date": "2018-10-23", "close": 0.119994, "volume": 116673.0}, {"date": "2018-10-24", "close": 0.0985665, "volume": 11667.0}, {"date": "2018-10-31", "close": 0.1414215, "volume": 1482.0}, {"date": "2018-11-14", "close": 0.137136, "volume": 350018.0}, {"date": "2018-11-20", "close": 0.1328505, "volume": 105005.0}, {"date": "2018-11-22", "close": 0.128565, "volume": 30335.0}, {"date": "2018-11-27", "close": 0.1242795, "volume": 4667.0}, {"date": "2018-11-30", "close": 0.128565, "volume": 16334.0}, {"date": "2018-12-11", "close": 0.111423, "volume": 11667.0}, {"date": "2018-12-12", "close": 0.0899955, "volume": 6125.0}, {"date": "2018-12-13", "close": 0.1157085, "volume": 4801.0}, {"date": "2018-12-14", "close": 0.1071375, "volume": 3271.0}, {"date": "2018-12-17", "close": 0.1071375, "volume": 14708.0}, {"date": "2018-12-18", "close": 0.102852, "volume": 65159.0}, {"date": "2018-12-21", "close": 0.1071375, "volume": 47836.0}, {"date": "2018-12-24", "close": 0.102852, "volume": 36257.0}, {"date": "2019-01-14", "close": 0.094281, "volume": 68748.0}, {"date": "2019-01-17", "close": 0.094281, "volume": 7928.0}, {"date": "2019-01-23", "close": 0.08571, "volume": 30918.0}, {"date": "2019-01-29", "close": 0.08571, "volume": 23335.0}, {"date": "2019-01-30", "close": 0.059997, "volume": 147591.0}, {"date": "2019-01-31", "close": 0.059997, "volume": 37153.0}, {"date": "2019-02-01", "close": 0.0642825, "volume": 16469.0}, {"date": "2019-02-04", "close": 0.059997, "volume": 77622.0}, {"date": "2019-02-05", "close": 0.0445692, "volume": 7000.0}, {"date": "2019-02-06", "close": 0.0642825, "volume": 142203.0}, {"date": "2019-02-07", "close": 0.0591399, "volume": 43540.0}, {"date": "2019-02-08", "close": 0.0625683, "volume": 180783.0}, {"date": "2019-02-18", "close": 0.042855, "volume": 144308.0}, {"date": "2019-02-19", "close": 0.0419979, "volume": 22960.0}, {"date": "2019-02-21", "close": 0.0411408, "volume": 80212.0}, {"date": "2019-02-22", "close": 0.0411408, "volume": 58336.0}, {"date": "2019-02-25", "close": 0.0385695, "volume": 18959.0}, {"date": "2019-02-26", "close": 0.0385695, "volume": 22960.0}, {"date": "2019-02-28", "close": 0.0385695, "volume": 156566.0}, {"date": "2019-03-05", "close": 0.0385695, "volume": 30110.0}, {"date": "2019-03-06", "close": 0.0359982, "volume": 6724.0}, {"date": "2019-03-11", "close": 0.0359982, "volume": 51612.0}, {"date": "2019-03-14", "close": 0.034284, "volume": 21720.0}, {"date": "2019-03-18", "close": 0.034284, "volume": 1615.0}, {"date": "2019-03-19", "close": 0.0299985, "volume": 58336.0}, {"date": "2019-03-21", "close": 0.0299985, "volume": 473162.0}, {"date": "2019-03-22", "close": 0.0299985, "volume": 1022384.0}, {"date": "2019-03-26", "close": 0.0299985, "volume": 180093.0}, {"date": "2019-03-28", "close": 0.034284, "volume": 22107.0}, {"date": "2019-03-29", "close": 0.0368553, "volume": 81525.0}, {"date": "2019-04-03", "close": 0.0411408, "volume": 17793.0}, {"date": "2019-04-04", "close": 0.042855, "volume": 40144.0}, {"date": "2019-04-05", "close": 0.042855, "volume": 1918.0}, {"date": "2019-04-09", "close": 0.0454263, "volume": 116673.0}, {"date": "2019-04-10", "close": 0.0454263, "volume": 93338.0}, {"date": "2019-04-15", "close": 0.0454263, "volume": 25585.0}, {"date": "2019-04-29", "close": 0.0539973, "volume": 40454.0}, {"date": "2019-04-30", "close": 0.0539973, "volume": 23335.0}, {"date": "2019-05-01", "close": 0.0539973, "volume": 13753.0}, {"date": "2019-05-02", "close": 0.0539973, "volume": 2891.0}, {"date": "2019-05-03", "close": 0.0574257, "volume": 73242.0}, {"date": "2019-05-23", "close": 0.0539973, "volume": 16334.0}, {"date": "2019-05-28", "close": 0.0445692, "volume": 235914.0}, {"date": "2019-05-29", "close": 0.042855, "volume": 67525.0}, {"date": "2019-05-31", "close": 0.042855, "volume": 166984.0}, {"date": "2019-06-05", "close": 0.042855, "volume": 7003.0}, {"date": "2019-06-14", "close": 0.042855, "volume": 116673.0}, {"date": "2019-06-19", "close": 0.0557115, "volume": 124193.0}, {"date": "2019-06-24", "close": 0.0608541, "volume": 5834.0}, {"date": "2019-06-25", "close": 0.059997, "volume": 8987.0}, {"date": "2019-06-27", "close": 0.059997, "volume": 79561.0}, {"date": "2019-07-10", "close": 0.0565686, "volume": 10105.0}, {"date": "2019-07-15", "close": 0.051426, "volume": 109039.0}, {"date": "2019-07-22", "close": 0.042855, "volume": 17938.0}, {"date": "2019-07-26", "close": 0.0385695, "volume": 72924.0}, {"date": "2019-07-30", "close": 0.0437121, "volume": 4466.0}, {"date": "2019-08-06", "close": 0.0437121, "volume": 8750.0}, {"date": "2019-08-20", "close": 0.051426, "volume": 5452.0}, {"date": "2019-08-23", "close": 0.0642825, "volume": 34401.0}, {"date": "2019-08-30", "close": 0.0642825, "volume": 35002.0}, {"date": "2019-09-02", "close": 0.0745677, "volume": 58239.0}, {"date": "2019-09-05", "close": 0.0814245, "volume": 67606.0}, {"date": "2019-09-06", "close": 0.0814245, "volume": 2407.0}, {"date": "2019-09-10", "close": 0.08571, "volume": 72337.0}, {"date": "2019-09-11", "close": 0.0848529, "volume": 34298.0}, {"date": "2019-09-13", "close": 0.0745677, "volume": 10235.0}, {"date": "2019-09-16", "close": 0.0848529, "volume": 100805.0}, {"date": "2019-09-17", "close": 0.08571, "volume": 631912.0}, {"date": "2019-09-18", "close": 0.08571, "volume": 122506.0}, {"date": "2019-09-24", "close": 0.08571, "volume": 169175.0}, {"date": "2019-09-26", "close": 0.08571, "volume": 23335.0}, {"date": "2019-10-10", "close": 0.0848529, "volume": 70004.0}, {"date": "2019-10-25", "close": 0.0848529, "volume": 17501.0}, {"date": "2019-10-28", "close": 0.08571, "volume": 128340.0}, {"date": "2019-11-01", "close": 0.0848529, "volume": 12834.0}, {"date": "2019-11-21", "close": 0.059997, "volume": 25587.0}, {"date": "2019-11-26", "close": 0.0625683, "volume": 29168.0}, {"date": "2019-12-03", "close": 0.0745677, "volume": 16356.0}, {"date": "2019-12-18", "close": 0.0762819, "volume": 18983.0}, {"date": "2019-12-20", "close": 0.0814245, "volume": 254613.0}, {"date": "2019-12-24", "close": 0.0762819, "volume": 120490.0}, {"date": "2019-12-27", "close": 0.0762819, "volume": 60352.0}, {"date": "2020-02-07", "close": 0.0634254, "volume": 4361.0}, {"date": "2020-02-12", "close": 0.0634254, "volume": 38494.0}, {"date": "2020-03-09", "close": 0.0445692, "volume": 3535.0}, {"date": "2020-03-19", "close": 0.051426, "volume": 29168.0}, {"date": "2020-04-17", "close": 0.051426, "volume": 3270.0}, {"date": "2020-05-07", "close": 0.0539973, "volume": 5834.0}, {"date": "2020-05-18", "close": 0.0539973, "volume": 43169.0}, {"date": "2020-05-25", "close": 0.051426, "volume": 59211.0}, {"date": "2020-06-25", "close": 0.0497118, "volume": 39546.0}, {"date": "2020-07-08", "close": 0.051426, "volume": 20931.0}, {"date": "2020-07-16", "close": 0.0522831, "volume": 70004.0}, {"date": "2020-07-17", "close": 0.0522831, "volume": 35565.0}, {"date": "2020-07-20", "close": 0.059997, "volume": 29168.0}, {"date": "2020-07-21", "close": 0.059997, "volume": 1167.0}, {"date": "2020-07-28", "close": 0.05, "volume": 215000.0}, {"date": "2020-07-29", "close": 0.05, "volume": 75000.0}, {"date": "2020-07-31", "close": 0.05, "volume": 2193.0}, {"date": "2020-08-05", "close": 0.056, "volume": 100000.0}, {"date": "2020-08-12", "close": 0.062, "volume": 10000.0}, {"date": "2020-08-13", "close": 0.056, "volume": 4938.0}, {"date": "2020-08-14", "close": 0.05, "volume": 602469.0}, {"date": "2020-08-17", "close": 0.05, "volume": 22531.0}, {"date": "2020-08-18", "close": 0.05, "volume": 75680.0}, {"date": "2020-08-19", "close": 0.05, "volume": 18892.0}, {"date": "2020-08-21", "close": 0.05, "volume": 93606.0}, {"date": "2020-08-24", "close": 0.05, "volume": 132883.0}, {"date": "2020-08-25", "close": 0.053, "volume": 99100.0}, {"date": "2020-09-02", "close": 0.059, "volume": 138000.0}, {"date": "2020-09-03", "close": 0.058, "volume": 375333.0}, {"date": "2020-09-04", "close": 0.05, "volume": 320602.0}, {"date": "2020-09-08", "close": 0.05, "volume": 218188.0}, {"date": "2020-09-15", "close": 0.05, "volume": 25000.0}, {"date": "2020-09-16", "close": 0.05, "volume": 16000.0}, {"date": "2020-09-18", "close": 0.05, "volume": 25000.0}, {"date": "2020-09-21", "close": 0.05, "volume": 2240.0}, {"date": "2020-09-25", "close": 0.055, "volume": 400000.0}, {"date": "2020-10-01", "close": 0.056, "volume": 18000.0}, {"date": "2020-10-02", "close": 0.059, "volume": 28000.0}, {"date": "2020-10-08", "close": 0.059, "volume": 25000.0}, {"date": "2020-10-12", "close": 0.057, "volume": 297000.0}, {"date": "2020-10-13", "close": 0.065, "volume": 147000.0}, {"date": "2020-10-15", "close": 0.065, "volume": 8000.0}, {"date": "2020-10-16", "close": 0.075, "volume": 236251.0}, {"date": "2020-10-19", "close": 0.074, "volume": 156004.0}, {"date": "2020-10-20", "close": 0.072, "volume": 7293.0}, {"date": "2020-11-13", "close": 0.075, "volume": 72263.0}, {"date": "2020-11-16", "close": 0.075, "volume": 75000.0}, {"date": "2020-11-17", "close": 0.07, "volume": 241226.0}, {"date": "2020-11-18", "close": 0.062, "volume": 13047.0}, {"date": "2020-11-20", "close": 0.058, "volume": 80082.0}, {"date": "2020-11-23", "close": 0.06, "volume": 100500.0}, {"date": "2020-11-24", "close": 0.063, "volume": 24444.0}, {"date": "2020-11-25", "close": 0.07, "volume": 36355.0}, {"date": "2020-11-26", "close": 0.07, "volume": 56429.0}, {"date": "2020-11-27", "close": 0.078, "volume": 311506.0}, {"date": "2020-11-30", "close": 0.068, "volume": 10000.0}, {"date": "2020-12-01", "close": 0.068, "volume": 19907.0}, {"date": "2020-12-08", "close": 0.062, "volume": 100000.0}, {"date": "2020-12-09", "close": 0.063, "volume": 18000.0}, {"date": "2020-12-11", "close": 0.064, "volume": 5264.0}, {"date": "2020-12-17", "close": 0.06, "volume": 200000.0}, {"date": "2020-12-21", "close": 0.06, "volume": 206934.0}, {"date": "2020-12-22", "close": 0.06, "volume": 18500.0}, {"date": "2021-01-07", "close": 0.06, "volume": 12391.0}, {"date": "2021-01-08", "close": 0.057, "volume": 17609.0}, {"date": "2021-01-11", "close": 0.06, "volume": 279045.0}, {"date": "2021-01-12", "close": 0.05, "volume": 125000.0}, {"date": "2021-01-19", "close": 0.056, "volume": 100000.0}, {"date": "2021-01-22", "close": 0.056, "volume": 34657.0}, {"date": "2021-01-25", "close": 0.051, "volume": 15343.0}, {"date": "2021-01-28", "close": 0.059, "volume": 43813.0}, {"date": "2021-02-04", "close": 0.065, "volume": 10000.0}, {"date": "2021-02-09", "close": 0.06, "volume": 100000.0}, {"date": "2021-02-16", "close": 0.06, "volume": 59864.0}, {"date": "2021-02-18", "close": 0.06, "volume": 36243.0}, {"date": "2021-02-19", "close": 0.065, "volume": 355686.0}, {"date": "2021-02-22", "close": 0.087, "volume": 980355.0}, {"date": "2021-02-23", "close": 0.09, "volume": 1974845.0}, {"date": "2021-02-24", "close": 0.085, "volume": 1065998.0}, {"date": "2021-02-25", "close": 0.082, "volume": 51451.0}, {"date": "2021-02-26", "close": 0.08, "volume": 761229.0}, {"date": "2021-03-01", "close": 0.085, "volume": 100000.0}, {"date": "2021-03-02", "close": 0.097, "volume": 215467.0}, {"date": "2021-03-03", "close": 0.09, "volume": 15633.0}, {"date": "2021-03-04", "close": 0.09, "volume": 25000.0}, {"date": "2021-03-05", "close": 0.085, "volume": 96500.0}, {"date": "2021-03-09", "close": 0.09, "volume": 100000.0}, {"date": "2021-03-10", "close": 0.086, "volume": 53500.0}, {"date": "2021-03-11", "close": 0.085, "volume": 1300.0}, {"date": "2021-03-12", "close": 0.085, "volume": 60000.0}, {"date": "2021-03-15", "close": 0.091, "volume": 250532.0}, {"date": "2021-03-16", "close": 0.094, "volume": 63640.0}, {"date": "2021-03-17", "close": 0.115, "volume": 267775.0}, {"date": "2021-03-18", "close": 0.15, "volume": 1345935.0}, {"date": "2021-03-19", "close": 0.125, "volume": 172595.0}, {"date": "2021-03-22", "close": 0.11, "volume": 44839.0}, {"date": "2021-03-23", "close": 0.11, "volume": 18833.0}, {"date": "2021-03-24", "close": 0.105, "volume": 44445.0}, {"date": "2021-03-25", "close": 0.11, "volume": 125270.0}, {"date": "2021-03-26", "close": 0.145, "volume": 215209.0}, {"date": "2021-03-29", "close": 0.15, "volume": 216662.0}, {"date": "2021-03-30", "close": 0.145, "volume": 2324601.0}, {"date": "2021-03-31", "close": 0.155, "volume": 67558.0}, {"date": "2021-04-01", "close": 0.13, "volume": 234777.0}, {"date": "2021-04-06", "close": 0.125, "volume": 109105.0}, {"date": "2021-04-08", "close": 0.12, "volume": 110781.0}, {"date": "2021-04-12", "close": 0.11, "volume": 100000.0}, {"date": "2021-04-14", "close": 0.12, "volume": 40000.0}, {"date": "2021-04-15", "close": 0.13, "volume": 200000.0}, {"date": "2021-04-16", "close": 0.125, "volume": 54690.0}, {"date": "2021-04-20", "close": 0.11, "volume": 553058.0}, {"date": "2021-04-26", "close": 0.12, "volume": 24750.0}, {"date": "2021-04-29", "close": 0.105, "volume": 42032.0}, {"date": "2021-04-30", "close": 0.1, "volume": 30213.0}, {"date": "2021-05-04", "close": 0.115, "volume": 25423.0}, {"date": "2021-05-05", "close": 0.12, "volume": 3265526.0}, {"date": "2021-05-06", "close": 0.145, "volume": 520829.0}, {"date": "2021-05-07", "close": 0.14, "volume": 14289.0}, {"date": "2021-05-10", "close": 0.145, "volume": 319600.0}, {"date": "2021-05-11", "close": 0.14, "volume": 41000.0}, {"date": "2021-05-12", "close": 0.17, "volume": 1196115.0}, {"date": "2021-05-13", "close": 0.16, "volume": 1139850.0}, {"date": "2021-05-14", "close": 0.21, "volume": 291442.0}, {"date": "2021-05-17", "close": 0.15, "volume": 855807.0}, {"date": "2021-05-18", "close": 0.125, "volume": 1356164.0}, {"date": "2021-05-19", "close": 0.115, "volume": 902858.0}, {"date": "2021-05-20", "close": 0.11, "volume": 696070.0}, {"date": "2021-05-21", "close": 0.105, "volume": 464623.0}, {"date": "2021-05-24", "close": 0.11, "volume": 165253.0}, {"date": "2021-05-25", "close": 0.11, "volume": 13375.0}, {"date": "2021-05-26", "close": 0.11, "volume": 17969.0}, {"date": "2021-05-27", "close": 0.105, "volume": 345000.0}, {"date": "2021-05-28", "close": 0.11, "volume": 9300.0}, {"date": "2021-05-31", "close": 0.1, "volume": 115178.0}, {"date": "2021-06-01", "close": 0.105, "volume": 58570.0}, {"date": "2021-06-02", "close": 0.11, "volume": 155000.0}, {"date": "2021-06-03", "close": 0.105, "volume": 198126.0}, {"date": "2021-06-04", "close": 0.1, "volume": 246774.0}, {"date": "2021-06-07", "close": 0.091, "volume": 6998.0}, {"date": "2021-06-08", "close": 0.1, "volume": 2960.0}, {"date": "2021-06-09", "close": 0.095, "volume": 22500.0}, {"date": "2021-06-10", "close": 0.1, "volume": 11473.0}, {"date": "2021-06-11", "close": 0.1, "volume": 995.0}, {"date": "2021-06-16", "close": 0.095, "volume": 44228.0}, {"date": "2021-06-17", "close": 0.115, "volume": 737548.0}, {"date": "2021-06-18", "close": 0.12, "volume": 63092.0}, {"date": "2021-06-21", "close": 0.095, "volume": 312346.0}, {"date": "2021-06-22", "close": 0.095, "volume": 154859.0}, {"date": "2021-06-23", "close": 0.097, "volume": 86994.0}, {"date": "2021-06-24", "close": 0.098, "volume": 28000.0}, {"date": "2021-06-25", "close": 0.098, "volume": 89100.0}, {"date": "2021-06-28", "close": 0.1, "volume": 5000.0}, {"date": "2021-06-29", "close": 0.1, "volume": 50.0}, {"date": "2021-07-02", "close": 0.115, "volume": 1031180.0}, {"date": "2021-07-05", "close": 0.11, "volume": 14500.0}, {"date": "2021-07-07", "close": 0.11, "volume": 200000.0}, {"date": "2021-07-12", "close": 0.12, "volume": 10000.0}, {"date": "2021-07-15", "close": 0.115, "volume": 4167.0}, {"date": "2021-07-19", "close": 0.1, "volume": 12500.0}, {"date": "2021-07-21", "close": 0.1, "volume": 290833.0}, {"date": "2021-07-22", "close": 0.1, "volume": 30000.0}, {"date": "2021-07-23", "close": 0.1, "volume": 2000.0}, {"date": "2021-07-30", "close": 0.11, "volume": 1500000.0}, {"date": "2021-08-04", "close": 0.105, "volume": 3851187.0}, {"date": "2021-08-06", "close": 0.1, "volume": 50333.0}, {"date": "2021-08-09", "close": 0.1, "volume": 587.0}, {"date": "2021-08-10", "close": 0.095, "volume": 100025.0}, {"date": "2021-08-11", "close": 0.09, "volume": 41677.0}, {"date": "2021-08-12", "close": 0.085, "volume": 23999.0}, {"date": "2021-08-19", "close": 0.087, "volume": 458.0}, {"date": "2021-08-23", "close": 0.085, "volume": 6058.0}, {"date": "2021-08-24", "close": 0.083, "volume": 4181.0}, {"date": "2021-08-25", "close": 0.085, "volume": 2252156.0}, {"date": "2021-08-26", "close": 0.086, "volume": 54333.0}, {"date": "2021-08-27", "close": 0.08, "volume": 96600.0}, {"date": "2021-08-30", "close": 0.08, "volume": 1911.0}, {"date": "2021-08-31", "close": 0.079, "volume": 7.0}, {"date": "2021-09-01", "close": 0.08, "volume": 445031.0}, {"date": "2021-09-02", "close": 0.075, "volume": 1202489.0}, {"date": "2021-09-03", "close": 0.075, "volume": 20625.0}, {"date": "2021-09-06", "close": 0.085, "volume": 1140816.0}, {"date": "2021-09-08", "close": 0.082, "volume": 25000.0}, {"date": "2021-09-09", "close": 0.085, "volume": 10000.0}, {"date": "2021-09-10", "close": 0.089, "volume": 199651.0}, {"date": "2021-09-13", "close": 0.11, "volume": 413876.0}, {"date": "2021-09-14", "close": 0.11, "volume": 300003.0}, {"date": "2021-09-15", "close": 0.11, "volume": 93045.0}, {"date": "2021-09-16", "close": 0.1, "volume": 256000.0}, {"date": "2021-09-20", "close": 0.1, "volume": 18045.0}, {"date": "2021-09-21", "close": 0.11, "volume": 454132.0}, {"date": "2021-09-23", "close": 0.115, "volume": 827770.0}, {"date": "2021-09-24", "close": 0.11, "volume": 59601.0}, {"date": "2021-09-28", "close": 0.095, "volume": 378155.0}, {"date": "2021-09-29", "close": 0.105, "volume": 29336.0}, {"date": "2021-09-30", "close": 0.11, "volume": 16250.0}, {"date": "2021-10-04", "close": 0.105, "volume": 61000.0}, {"date": "2021-10-05", "close": 0.1, "volume": 100086.0}, {"date": "2021-10-06", "close": 0.1, "volume": 4387.0}, {"date": "2021-10-07", "close": 0.105, "volume": 28580.0}, {"date": "2021-10-11", "close": 0.105, "volume": 639786.0}, {"date": "2021-10-13", "close": 0.105, "volume": 61500.0}, {"date": "2021-10-14", "close": 0.105, "volume": 50800.0}, {"date": "2021-10-15", "close": 0.11, "volume": 139627.0}, {"date": "2021-10-18", "close": 0.11, "volume": 6727.0}, {"date": "2021-10-19", "close": 0.125, "volume": 2154802.0}, {"date": "2021-10-20", "close": 0.12, "volume": 282311.0}, {"date": "2021-10-21", "close": 0.11, "volume": 403780.0}, {"date": "2021-10-22", "close": 0.11, "volume": 2769.0}, {"date": "2021-10-25", "close": 0.115, "volume": 4348.0}, {"date": "2021-10-27", "close": 0.115, "volume": 34605.0}, {"date": "2021-10-28", "close": 0.115, "volume": 9436.0}, {"date": "2021-10-29", "close": 0.13, "volume": 100067.0}, {"date": "2021-11-02", "close": 0.125, "volume": 7980.0}, {"date": "2021-11-03", "close": 0.125, "volume": 1160.0}, {"date": "2021-11-05", "close": 0.115, "volume": 68356.0}, {"date": "2021-11-08", "close": 0.115, "volume": 26944.0}, {"date": "2021-11-09", "close": 0.11, "volume": 7782.0}, {"date": "2021-11-11", "close": 0.11, "volume": 500171.0}, {"date": "2021-11-12", "close": 0.105, "volume": 184045.0}, {"date": "2021-11-15", "close": 0.11, "volume": 72088.0}, {"date": "2021-11-16", "close": 0.11, "volume": 475000.0}, {"date": "2021-11-18", "close": 0.11, "volume": 57065.0}, {"date": "2021-11-19", "close": 0.1, "volume": 79100.0}, {"date": "2021-11-24", "close": 0.11, "volume": 100000.0}, {"date": "2021-11-26", "close": 0.095, "volume": 58694.0}, {"date": "2021-11-29", "close": 0.095, "volume": 659.0}, {"date": "2021-11-30", "close": 0.1, "volume": 181466.0}, {"date": "2021-12-01", "close": 0.11, "volume": 9409.0}, {"date": "2021-12-03", "close": 0.1, "volume": 83559.0}, {"date": "2021-12-07", "close": 0.1, "volume": 23565.0}, {"date": "2021-12-08", "close": 0.105, "volume": 25000.0}, {"date": "2021-12-09", "close": 0.11, "volume": 36363.0}, {"date": "2021-12-13", "close": 0.1, "volume": 65372.0}, {"date": "2021-12-17", "close": 0.099, "volume": 62727.0}, {"date": "2021-12-22", "close": 0.098, "volume": 10101.0}, {"date": "2021-12-23", "close": 0.1, "volume": 541297.0}, {"date": "2021-12-24", "close": 0.1, "volume": 100000.0}, {"date": "2021-12-29", "close": 0.11, "volume": 31749.0}, {"date": "2021-12-30", "close": 0.11, "volume": 446028.0}, {"date": "2021-12-31", "close": 0.11, "volume": 176964.0}, {"date": "2022-01-04", "close": 0.12, "volume": 58332.0}, {"date": "2022-01-05", "close": 0.12, "volume": 94745.0}, {"date": "2022-01-06", "close": 0.13, "volume": 24730.0}, {"date": "2022-01-07", "close": 0.125, "volume": 99812.0}, {"date": "2022-01-10", "close": 0.12, "volume": 32593.0}, {"date": "2022-01-12", "close": 0.125, "volume": 9928.0}, {"date": "2022-01-13", "close": 0.135, "volume": 30072.0}, {"date": "2022-01-14", "close": 0.13, "volume": 15769.0}, {"date": "2022-01-17", "close": 0.125, "volume": 160826.0}, {"date": "2022-01-18", "close": 0.125, "volume": 3333.0}, {"date": "2022-01-19", "close": 0.125, "volume": 99868.0}, {"date": "2022-01-20", "close": 0.125, "volume": 1376.0}, {"date": "2022-01-21", "close": 0.11, "volume": 463820.0}, {"date": "2022-01-24", "close": 0.11, "volume": 186342.0}, {"date": "2022-01-25", "close": 0.094, "volume": 349065.0}, {"date": "2022-02-07", "close": 0.11, "volume": 534189.0}, {"date": "2022-02-08", "close": 0.11, "volume": 7136.0}, {"date": "2022-02-09", "close": 0.11, "volume": 33995.0}, {"date": "2022-02-10", "close": 0.11, "volume": 18181.0}, {"date": "2022-02-15", "close": 0.1, "volume": 621145.0}, {"date": "2022-02-18", "close": 0.1, "volume": 42264.0}, {"date": "2022-02-22", "close": 0.1, "volume": 90000.0}, {"date": "2022-02-24", "close": 0.105, "volume": 42304.0}, {"date": "2022-02-25", "close": 0.1, "volume": 50000.0}, {"date": "2022-03-01", "close": 0.1, "volume": 36.0}, {"date": "2022-03-03", "close": 0.095, "volume": 22912.0}, {"date": "2022-03-04", "close": 0.096, "volume": 8147.0}, {"date": "2022-03-07", "close": 0.099, "volume": 110000.0}, {"date": "2022-03-14", "close": 0.093, "volume": 45124.0}, {"date": "2022-03-15", "close": 0.087, "volume": 57978.0}, {"date": "2022-03-16", "close": 0.083, "volume": 30743.0}, {"date": "2022-03-17", "close": 0.085, "volume": 14999.0}, {"date": "2022-03-18", "close": 0.089, "volume": 24223.0}, {"date": "2022-03-22", "close": 0.095, "volume": 40000.0}, {"date": "2022-03-23", "close": 0.095, "volume": 45000.0}, {"date": "2022-03-24", "close": 0.085, "volume": 15978.0}, {"date": "2022-03-29", "close": 0.085, "volume": 175.0}, {"date": "2022-03-30", "close": 0.089, "volume": 8000.0}, {"date": "2022-03-31", "close": 0.095, "volume": 40000.0}, {"date": "2022-04-05", "close": 0.087, "volume": 1888.0}, {"date": "2022-04-11", "close": 0.095, "volume": 32161.0}, {"date": "2022-04-12", "close": 0.1, "volume": 292701.0}, {"date": "2022-04-14", "close": 0.095, "volume": 12637.0}, {"date": "2022-04-21", "close": 0.09, "volume": 15000.0}, {"date": "2022-04-22", "close": 0.077, "volume": 163027.0}, {"date": "2022-04-26", "close": 0.081, "volume": 350238.0}, {"date": "2022-04-27", "close": 0.084, "volume": 277118.0}, {"date": "2022-04-28", "close": 0.084, "volume": 38770.0}, {"date": "2022-04-29", "close": 0.084, "volume": 81230.0}, {"date": "2022-05-02", "close": 0.083, "volume": 103222.0}, {"date": "2022-05-04", "close": 0.089, "volume": 161870.0}, {"date": "2022-05-05", "close": 0.09, "volume": 2529.0}, {"date": "2022-05-06", "close": 0.09, "volume": 50000.0}, {"date": "2022-05-09", "close": 0.087, "volume": 68070.0}, {"date": "2022-05-10", "close": 0.084, "volume": 4000.0}, {"date": "2022-05-16", "close": 0.088, "volume": 6727.0}, {"date": "2022-05-20", "close": 0.086, "volume": 115200.0}, {"date": "2022-05-24", "close": 0.084, "volume": 653795.0}, {"date": "2022-06-01", "close": 0.083, "volume": 115999.0}, {"date": "2022-06-08", "close": 0.075, "volume": 23642.0}, {"date": "2022-06-10", "close": 0.079, "volume": 361709.0}, {"date": "2022-06-14", "close": 0.07, "volume": 149240.0}, {"date": "2022-06-15", "close": 0.068, "volume": 9467.0}, {"date": "2022-06-16", "close": 0.06, "volume": 9656.0}, {"date": "2022-06-17", "close": 0.066, "volume": 414648.0}, {"date": "2022-06-20", "close": 0.065, "volume": 200000.0}, {"date": "2022-06-21", "close": 0.065, "volume": 182504.0}, {"date": "2022-06-22", "close": 0.065, "volume": 9000.0}, {"date": "2022-06-23", "close": 0.066, "volume": 250000.0}, {"date": "2022-06-27", "close": 0.063, "volume": 249315.0}, {"date": "2022-06-28", "close": 0.064, "volume": 411413.0}, {"date": "2022-06-30", "close": 0.065, "volume": 23365.0}, {"date": "2022-07-05", "close": 0.071, "volume": 313365.0}, {"date": "2022-07-08", "close": 0.071, "volume": 16091.0}, {"date": "2022-07-11", "close": 0.071, "volume": 216590.0}, {"date": "2022-07-15", "close": 0.074, "volume": 60000.0}, {"date": "2022-07-20", "close": 0.073, "volume": 68700.0}, {"date": "2022-07-28", "close": 0.07, "volume": 114652.0}, {"date": "2022-08-01", "close": 0.071, "volume": 183293.0}, {"date": "2022-08-02", "close": 0.07, "volume": 16707.0}, {"date": "2022-08-24", "close": 0.07, "volume": 15000.0}, {"date": "2022-08-26", "close": 0.068, "volume": 84000.0}, {"date": "2022-08-31", "close": 0.065, "volume": 75447.0}, {"date": "2022-09-13", "close": 0.059, "volume": 26000.0}, {"date": "2022-09-15", "close": 0.062, "volume": 161290.0}, {"date": "2022-09-19", "close": 0.062, "volume": 7143.0}, {"date": "2022-09-20", "close": 0.062, "volume": 38333.0}, {"date": "2022-09-26", "close": 0.063, "volume": 5000.0}, {"date": "2022-09-27", "close": 0.064, "volume": 6.0}, {"date": "2022-09-28", "close": 0.063, "volume": 31508.0}, {"date": "2022-10-10", "close": 0.062, "volume": 8000.0}, {"date": "2022-10-12", "close": 0.065, "volume": 1893.0}, {"date": "2022-10-17", "close": 0.06, "volume": 200000.0}, {"date": "2022-10-18", "close": 0.06, "volume": 142936.0}, {"date": "2022-10-19", "close": 0.05, "volume": 654428.0}, {"date": "2022-10-20", "close": 0.052, "volume": 488306.0}, {"date": "2022-10-21", "close": 0.052, "volume": 5714.0}, {"date": "2022-10-24", "close": 0.054, "volume": 29909.0}, {"date": "2022-10-28", "close": 0.055, "volume": 10527.0}, {"date": "2022-10-31", "close": 0.052, "volume": 199133.0}, {"date": "2022-11-03", "close": 0.059, "volume": 3389.0}, {"date": "2022-11-04", "close": 0.063, "volume": 48289.0}, {"date": "2022-11-07", "close": 0.06, "volume": 2247.0}, {"date": "2022-11-10", "close": 0.06, "volume": 2777.0}, {"date": "2022-11-11", "close": 0.061, "volume": 81967.0}, {"date": "2022-11-17", "close": 0.06, "volume": 25745.0}, {"date": "2022-11-22", "close": 0.056, "volume": 40000.0}, {"date": "2022-11-23", "close": 0.053, "volume": 200000.0}, {"date": "2022-11-24", "close": 0.05, "volume": 132331.0}, {"date": "2022-11-25", "close": 0.05, "volume": 57083.0}, {"date": "2022-11-28", "close": 0.056, "volume": 45913.0}, {"date": "2022-11-30", "close": 0.056, "volume": 51777.0}, {"date": "2022-12-01", "close": 0.057, "volume": 26315.0}, {"date": "2022-12-05", "close": 0.06, "volume": 143072.0}, {"date": "2022-12-08", "close": 0.06, "volume": 35613.0}, {"date": "2022-12-09", "close": 0.06, "volume": 26126.0}, {"date": "2022-12-13", "close": 0.06, "volume": 24287.0}, {"date": "2022-12-15", "close": 0.051, "volume": 39215.0}, {"date": "2022-12-16", "close": 0.051, "volume": 71413.0}, {"date": "2022-12-20", "close": 0.047, "volume": 210547.0}, {"date": "2022-12-22", "close": 0.05, "volume": 111636.0}, {"date": "2022-12-23", "close": 0.053, "volume": 170000.0}, {"date": "2023-01-03", "close": 0.06, "volume": 98968.0}, {"date": "2023-01-04", "close": 0.062, "volume": 16100.0}, {"date": "2023-01-06", "close": 0.061, "volume": 21492.0}, {"date": "2023-01-09", "close": 0.066, "volume": 25000.0}, {"date": "2023-01-10", "close": 0.065, "volume": 150000.0}, {"date": "2023-01-11", "close": 0.065, "volume": 2489.0}, {"date": "2023-01-16", "close": 0.065, "volume": 14475.0}, {"date": "2023-01-18", "close": 0.073, "volume": 81134.0}, {"date": "2023-01-19", "close": 0.073, "volume": 364110.0}, {"date": "2023-01-23", "close": 0.073, "volume": 35876.0}, {"date": "2023-01-24", "close": 0.073, "volume": 6769.0}, {"date": "2023-01-25", "close": 0.073, "volume": 316871.0}, {"date": "2023-01-30", "close": 0.075, "volume": 118384.0}, {"date": "2023-01-31", "close": 0.077, "volume": 128.0}, {"date": "2023-02-01", "close": 0.07, "volume": 90000.0}, {"date": "2023-02-02", "close": 0.07, "volume": 38508.0}, {"date": "2023-02-14", "close": 0.065, "volume": 7246.0}, {"date": "2023-02-15", "close": 0.065, "volume": 4387.0}, {"date": "2023-02-17", "close": 0.065, "volume": 2000.0}, {"date": "2023-02-21", "close": 0.07, "volume": 10400.0}, {"date": "2023-02-22", "close": 0.07, "volume": 20000.0}, {"date": "2023-02-23", "close": 0.07, "volume": 90000.0}, {"date": "2023-02-24", "close": 0.065, "volume": 22597.0}, {"date": "2023-03-17", "close": 0.054, "volume": 306260.0}, {"date": "2023-03-20", "close": 0.054, "volume": 845510.0}, {"date": "2023-03-21", "close": 0.053, "volume": 174747.0}, {"date": "2023-03-23", "close": 0.053, "volume": 44211.0}, {"date": "2023-03-24", "close": 0.056, "volume": 10610.0}, {"date": "2023-03-27", "close": 0.055, "volume": 29016.0}, {"date": "2023-03-28", "close": 0.054, "volume": 30000.0}, {"date": "2023-03-29", "close": 0.054, "volume": 37.0}, {"date": "2023-03-31", "close": 0.055, "volume": 77984.0}, {"date": "2023-04-12", "close": 0.052, "volume": 107458.0}, {"date": "2023-04-14", "close": 0.053, "volume": 3711.0}, {"date": "2023-04-17", "close": 0.058, "volume": 55000.0}, {"date": "2023-04-18", "close": 0.058, "volume": 114670.0}, {"date": "2023-04-19", "close": 0.053, "volume": 286863.0}, {"date": "2023-04-21", "close": 0.051, "volume": 28034.0}, {"date": "2023-04-28", "close": 0.051, "volume": 65932.0}, {"date": "2023-05-02", "close": 0.054, "volume": 553182.0}, {"date": "2023-05-10", "close": 0.049, "volume": 13775.0}, {"date": "2023-05-15", "close": 0.049, "volume": 18181.0}, {"date": "2023-05-16", "close": 0.05, "volume": 69374.0}, {"date": "2023-05-18", "close": 0.049, "volume": 11363.0}, {"date": "2023-05-19", "close": 0.053, "volume": 62916.0}, {"date": "2023-05-22", "close": 0.048, "volume": 431365.0}, {"date": "2023-05-23", "close": 0.049, "volume": 58152.0}, {"date": "2023-05-24", "close": 0.06, "volume": 50000.0}, {"date": "2023-05-25", "close": 0.06, "volume": 1666.0}, {"date": "2023-05-26", "close": 0.049, "volume": 133000.0}, {"date": "2023-06-02", "close": 0.053, "volume": 100000.0}, {"date": "2023-06-07", "close": 0.053, "volume": 29893.0}, {"date": "2023-06-13", "close": 0.05, "volume": 2039253.0}, {"date": "2023-06-14", "close": 0.05, "volume": 87791.0}, {"date": "2023-06-15", "close": 0.053, "volume": 45000.0}, {"date": "2023-06-16", "close": 0.051, "volume": 42862.0}, {"date": "2023-06-19", "close": 0.051, "volume": 30000.0}, {"date": "2023-06-26", "close": 0.053, "volume": 4413.0}, {"date": "2023-06-27", "close": 0.053, "volume": 61024.0}, {"date": "2023-06-29", "close": 0.052, "volume": 58.0}, {"date": "2023-07-04", "close": 0.052, "volume": 240000.0}, {"date": "2023-07-05", "close": 0.055, "volume": 94287.0}, {"date": "2023-07-10", "close": 0.058, "volume": 1880.0}, {"date": "2023-07-11", "close": 0.058, "volume": 55.0}, {"date": "2023-07-12", "close": 0.059, "volume": 30695.0}, {"date": "2023-07-13", "close": 0.058, "volume": 8644.0}, {"date": "2023-07-17", "close": 0.051, "volume": 375187.0}, {"date": "2023-07-18", "close": 0.051, "volume": 5.0}, {"date": "2023-07-24", "close": 0.053, "volume": 19703.0}, {"date": "2023-07-26", "close": 0.05, "volume": 89107.0}, {"date": "2023-07-27", "close": 0.05, "volume": 1698.0}, {"date": "2023-07-28", "close": 0.053, "volume": 50000.0}, {"date": "2023-07-31", "close": 0.053, "volume": 5.0}, {"date": "2023-08-03", "close": 0.053, "volume": 28732.0}, {"date": "2023-08-07", "close": 0.052, "volume": 5.0}, {"date": "2023-08-14", "close": 0.053, "volume": 337.0}, {"date": "2023-08-15", "close": 0.053, "volume": 31031.0}, {"date": "2023-08-16", "close": 0.053, "volume": 30000.0}, {"date": "2023-08-18", "close": 0.05, "volume": 277376.0}, {"date": "2023-08-21", "close": 0.05, "volume": 361.0}, {"date": "2023-08-22", "close": 0.043, "volume": 154017.0}, {"date": "2023-08-23", "close": 0.048, "volume": 52593.0}, {"date": "2023-08-24", "close": 0.048, "volume": 10570.0}, {"date": "2023-08-25", "close": 0.05, "volume": 46024.0}, {"date": "2023-08-30", "close": 0.046, "volume": 130081.0}, {"date": "2023-09-04", "close": 0.047, "volume": 273.0}, {"date": "2023-09-05", "close": 0.045, "volume": 96008.0}, {"date": "2023-09-06", "close": 0.044, "volume": 187319.0}, {"date": "2023-09-07", "close": 0.045, "volume": 10000.0}, {"date": "2023-09-13", "close": 0.046, "volume": 43002.0}, {"date": "2023-09-14", "close": 0.05, "volume": 500000.0}, {"date": "2023-09-18", "close": 0.047, "volume": 40359.0}, {"date": "2023-09-19", "close": 0.049, "volume": 1102.0}, {"date": "2023-09-20", "close": 0.047, "volume": 49612.0}, {"date": "2023-09-22", "close": 0.046, "volume": 88338.0}, {"date": "2023-09-28", "close": 0.045, "volume": 62157.0}, {"date": "2023-09-29", "close": 0.043, "volume": 89550.0}, {"date": "2023-10-03", "close": 0.044, "volume": 103230.0}, {"date": "2023-10-05", "close": 0.038, "volume": 153933.0}, {"date": "2023-10-10", "close": 0.036, "volume": 283467.0}, {"date": "2023-10-11", "close": 0.04, "volume": 62180.0}, {"date": "2023-10-16", "close": 0.046, "volume": 215296.0}, {"date": "2023-10-17", "close": 0.049, "volume": 555536.0}, {"date": "2023-10-18", "close": 0.045, "volume": 772813.0}, {"date": "2023-10-19", "close": 0.047, "volume": 24000.0}, {"date": "2023-10-20", "close": 0.047, "volume": 49195.0}, {"date": "2023-10-24", "close": 0.042, "volume": 169302.0}, {"date": "2023-10-25", "close": 0.042, "volume": 5570.0}, {"date": "2023-10-26", "close": 0.045, "volume": 50000.0}, {"date": "2023-10-30", "close": 0.044, "volume": 12000.0}, {"date": "2023-11-01", "close": 0.043, "volume": 306104.0}, {"date": "2023-11-07", "close": 0.044, "volume": 447.0}, {"date": "2023-11-10", "close": 0.04, "volume": 97783.0}, {"date": "2023-11-15", "close": 0.04, "volume": 11666.0}, {"date": "2023-11-22", "close": 0.044, "volume": 232302.0}, {"date": "2023-11-29", "close": 0.042, "volume": 284854.0}, {"date": "2023-12-12", "close": 0.043, "volume": 685.0}, {"date": "2023-12-14", "close": 0.042, "volume": 62198.0}, {"date": "2023-12-20", "close": 0.044, "volume": 413.0}, {"date": "2023-12-21", "close": 0.045, "volume": 40684.0}, {"date": "2023-12-28", "close": 0.044, "volume": 12477.0}, {"date": "2023-12-29", "close": 0.045, "volume": 209316.0}, {"date": "2024-01-02", "close": 0.045, "volume": 53586.0}, {"date": "2024-01-03", "close": 0.041, "volume": 5372.0}, {"date": "2024-01-12", "close": 0.044, "volume": 2272.0}, {"date": "2024-01-15", "close": 0.045, "volume": 389.0}, {"date": "2024-01-23", "close": 0.043, "volume": 2.0}, {"date": "2024-01-29", "close": 0.039, "volume": 12820.0}, {"date": "2024-01-30", "close": 0.036, "volume": 1886.0}, {"date": "2024-01-31", "close": 0.036, "volume": 5305.0}, {"date": "2024-02-05", "close": 0.037, "volume": 2.0}, {"date": "2024-02-06", "close": 0.032, "volume": 886357.0}, {"date": "2024-02-07", "close": 0.044, "volume": 3836.0}, {"date": "2024-02-08", "close": 0.039, "volume": 321490.0}, {"date": "2024-02-09", "close": 0.035, "volume": 90909.0}, {"date": "2024-02-20", "close": 0.035, "volume": 171624.0}, {"date": "2024-02-22", "close": 0.035, "volume": 123530.0}, {"date": "2024-02-27", "close": 0.035, "volume": 300000.0}, {"date": "2024-02-29", "close": 0.037, "volume": 56470.0}, {"date": "2024-03-01", "close": 0.035, "volume": 240174.0}, {"date": "2024-03-05", "close": 0.035, "volume": 443465.0}, {"date": "2024-03-08", "close": 0.04, "volume": 277871.0}, {"date": "2024-03-14", "close": 0.045, "volume": 4599.0}, {"date": "2024-03-28", "close": 0.045, "volume": 18580.0}, {"date": "2024-04-02", "close": 0.05, "volume": 489514.0}, {"date": "2024-04-03", "close": 0.048, "volume": 116130.0}, {"date": "2024-04-04", "close": 0.045, "volume": 4000.0}, {"date": "2024-04-08", "close": 0.05, "volume": 500000.0}, {"date": "2024-04-15", "close": 0.045, "volume": 109512.0}, {"date": "2024-04-19", "close": 0.049, "volume": 10000.0}, {"date": "2024-04-22", "close": 0.049, "volume": 65000.0}, {"date": "2024-04-30", "close": 0.045, "volume": 63743.0}, {"date": "2024-05-02", "close": 0.045, "volume": 4200.0}, {"date": "2024-05-07", "close": 0.046, "volume": 31508.0}, {"date": "2024-05-08", "close": 0.045, "volume": 120000.0}, {"date": "2024-05-10", "close": 0.043, "volume": 8375.0}, {"date": "2024-05-15", "close": 0.043, "volume": 22000.0}, {"date": "2024-05-16", "close": 0.043, "volume": 20000.0}, {"date": "2024-05-24", "close": 0.046, "volume": 40475.0}, {"date": "2024-05-27", "close": 0.048, "volume": 48518.0}, {"date": "2024-05-28", "close": 0.046, "volume": 113003.0}, {"date": "2024-05-29", "close": 0.041, "volume": 292874.0}, {"date": "2024-06-04", "close": 0.042, "volume": 737610.0}, {"date": "2024-06-05", "close": 0.041, "volume": 290347.0}, {"date": "2024-06-11", "close": 0.04, "volume": 35091.0}, {"date": "2024-06-13", "close": 0.04, "volume": 81335.0}, {"date": "2024-06-14", "close": 0.041, "volume": 2610.0}, {"date": "2024-06-17", "close": 0.041, "volume": 276.0}, {"date": "2024-06-20", "close": 0.038, "volume": 34863.0}, {"date": "2024-06-21", "close": 0.038, "volume": 9523.0}, {"date": "2024-06-24", "close": 0.041, "volume": 84206.0}, {"date": "2024-06-25", "close": 0.038, "volume": 919919.0}, {"date": "2024-06-26", "close": 0.04, "volume": 225390.0}, {"date": "2024-06-27", "close": 0.039, "volume": 31041.0}, {"date": "2024-06-28", "close": 0.04, "volume": 374489.0}, {"date": "2024-07-01", "close": 0.043, "volume": 90910.0}, {"date": "2024-07-03", "close": 0.04, "volume": 157066.0}, {"date": "2024-07-05", "close": 0.04, "volume": 36794.0}, {"date": "2024-07-08", "close": 0.038, "volume": 2031606.0}, {"date": "2024-07-09", "close": 0.052, "volume": 3467866.0}, {"date": "2024-07-10", "close": 0.046, "volume": 28033.0}, {"date": "2024-07-15", "close": 0.047, "volume": 10784.0}, {"date": "2024-07-16", "close": 0.048, "volume": 190.0}, {"date": "2024-07-18", "close": 0.046, "volume": 113650.0}, {"date": "2024-07-22", "close": 0.045, "volume": 122410.0}, {"date": "2024-07-24", "close": 0.046, "volume": 104928.0}, {"date": "2024-07-25", "close": 0.043, "volume": 75000.0}, {"date": "2024-08-07", "close": 0.046, "volume": 10388.0}, {"date": "2024-08-16", "close": 0.043, "volume": 29725.0}, {"date": "2024-08-23", "close": 0.042, "volume": 200000.0}, {"date": "2024-08-26", "close": 0.043, "volume": 302.0}, {"date": "2024-08-28", "close": 0.044, "volume": 5996.0}, {"date": "2024-08-30", "close": 0.045, "volume": 108016.0}, {"date": "2024-09-02", "close": 0.053, "volume": 223677.0}, {"date": "2024-09-03", "close": 0.05, "volume": 108219.0}, {"date": "2024-09-05", "close": 0.05, "volume": 250000.0}, {"date": "2024-09-06", "close": 0.05, "volume": 919.0}, {"date": "2024-09-09", "close": 0.05, "volume": 685.0}, {"date": "2024-09-11", "close": 0.051, "volume": 348396.0}, {"date": "2024-09-12", "close": 0.052, "volume": 36324.0}, {"date": "2024-09-16", "close": 0.052, "volume": 32788.0}, {"date": "2024-09-17", "close": 0.052, "volume": 19500.0}, {"date": "2024-09-18", "close": 0.055, "volume": 913585.0}, {"date": "2024-09-19", "close": 0.054, "volume": 56623.0}, {"date": "2024-09-20", "close": 0.06, "volume": 713111.0}, {"date": "2024-09-23", "close": 0.066, "volume": 1200881.0}, {"date": "2024-09-24", "close": 0.068, "volume": 261579.0}, {"date": "2024-09-25", "close": 0.068, "volume": 164388.0}, {"date": "2024-09-26", "close": 0.075, "volume": 1047368.0}, {"date": "2024-09-27", "close": 0.083, "volume": 1934626.0}, {"date": "2024-09-30", "close": 0.082, "volume": 298557.0}, {"date": "2024-10-01", "close": 0.083, "volume": 212188.0}, {"date": "2024-10-02", "close": 0.079, "volume": 295.0}, {"date": "2024-10-03", "close": 0.069, "volume": 1028816.0}, {"date": "2024-10-04", "close": 0.069, "volume": 230529.0}, {"date": "2024-10-10", "close": 0.071, "volume": 244793.0}, {"date": "2024-10-11", "close": 0.075, "volume": 151000.0}, {"date": "2024-10-14", "close": 0.075, "volume": 10.0}, {"date": "2024-10-16", "close": 0.071, "volume": 13674.0}, {"date": "2024-10-17", "close": 0.074, "volume": 85000.0}, {"date": "2024-10-18", "close": 0.074, "volume": 40000.0}, {"date": "2024-10-21", "close": 0.071, "volume": 9693.0}, {"date": "2024-10-22", "close": 0.072, "volume": 29803.0}, {"date": "2024-10-23", "close": 0.074, "volume": 93176.0}, {"date": "2024-10-24", "close": 0.079, "volume": 133496.0}, {"date": "2024-10-25", "close": 0.086, "volume": 1150101.0}, {"date": "2024-10-28", "close": 0.086, "volume": 10.0}, {"date": "2024-10-30", "close": 0.08, "volume": 134237.0}, {"date": "2024-10-31", "close": 0.083, "volume": 296320.0}, {"date": "2024-11-01", "close": 0.083, "volume": 159679.0}, {"date": "2024-11-04", "close": 0.076, "volume": 79601.0}, {"date": "2024-11-05", "close": 0.077, "volume": 906596.0}, {"date": "2024-11-06", "close": 0.082, "volume": 22526.0}, {"date": "2024-11-07", "close": 0.084, "volume": 25000.0}, {"date": "2024-11-08", "close": 0.084, "volume": 38217.0}, {"date": "2024-11-11", "close": 0.084, "volume": 251275.0}, {"date": "2024-11-12", "close": 0.076, "volume": 72775.0}, {"date": "2024-11-13", "close": 0.078, "volume": 51623.0}, {"date": "2024-11-14", "close": 0.076, "volume": 161375.0}, {"date": "2024-11-15", "close": 0.077, "volume": 67701.0}, {"date": "2024-11-18", "close": 0.075, "volume": 273400.0}, {"date": "2024-11-19", "close": 0.072, "volume": 277712.0}, {"date": "2024-11-20", "close": 0.07, "volume": 374650.0}, {"date": "2024-11-21", "close": 0.08, "volume": 717432.0}, {"date": "2024-11-22", "close": 0.08, "volume": 341026.0}, {"date": "2024-11-26", "close": 0.08, "volume": 259318.0}, {"date": "2024-11-28", "close": 0.077, "volume": 7000.0}, {"date": "2024-12-03", "close": 0.073, "volume": 123698.0}, {"date": "2024-12-04", "close": 0.072, "volume": 75000.0}, {"date": "2024-12-05", "close": 0.074, "volume": 40.0}, {"date": "2024-12-09", "close": 0.074, "volume": 14391.0}, {"date": "2024-12-10", "close": 0.072, "volume": 205409.0}, {"date": "2024-12-11", "close": 0.074, "volume": 84860.0}, {"date": "2024-12-12", "close": 0.07, "volume": 30000.0}, {"date": "2024-12-13", "close": 0.075, "volume": 47677.0}, {"date": "2024-12-16", "close": 0.075, "volume": 40263.0}, {"date": "2024-12-17", "close": 0.077, "volume": 212105.0}, {"date": "2024-12-18", "close": 0.08, "volume": 183568.0}, {"date": "2024-12-19", "close": 0.092, "volume": 738229.0}, {"date": "2024-12-20", "close": 0.091, "volume": 175773.0}, {"date": "2024-12-23", "close": 0.091, "volume": 151221.0}, {"date": "2024-12-27", "close": 0.095, "volume": 151539.0}, {"date": "2024-12-30", "close": 0.091, "volume": 22518.0}, {"date": "2024-12-31", "close": 0.094, "volume": 100000.0}, {"date": "2025-01-02", "close": 0.1, "volume": 599854.0}, {"date": "2025-01-03", "close": 0.1, "volume": 5074.0}, {"date": "2025-01-06", "close": 0.092, "volume": 547085.0}, {"date": "2025-01-07", "close": 0.094, "volume": 213416.0}, {"date": "2025-01-10", "close": 0.099, "volume": 70000.0}, {"date": "2025-01-13", "close": 0.092, "volume": 134193.0}, {"date": "2025-01-14", "close": 0.092, "volume": 35090.0}, {"date": "2025-01-15", "close": 0.092, "volume": 44425.0}, {"date": "2025-01-16", "close": 0.097, "volume": 109650.0}, {"date": "2025-01-17", "close": 0.099, "volume": 200000.0}, {"date": "2025-01-20", "close": 0.099, "volume": 567208.0}, {"date": "2025-01-21", "close": 0.1, "volume": 215630.0}, {"date": "2025-01-22", "close": 0.094, "volume": 32315.0}, {"date": "2025-01-23", "close": 0.1, "volume": 750985.0}, {"date": "2025-01-24", "close": 0.1, "volume": 354015.0}, {"date": "2025-01-28", "close": 0.1, "volume": 287831.0}, {"date": "2025-01-29", "close": 0.099, "volume": 400000.0}, {"date": "2025-01-30", "close": 0.099, "volume": 27352.0}, {"date": "2025-01-31", "close": 0.1, "volume": 300000.0}, {"date": "2025-02-03", "close": 0.1, "volume": 60000.0}, {"date": "2025-02-04", "close": 0.1, "volume": 381000.0}, {"date": "2025-02-06", "close": 0.1, "volume": 261342.0}, {"date": "2025-02-07", "close": 0.097, "volume": 200000.0}, {"date": "2025-02-10", "close": 0.092, "volume": 155980.0}, {"date": "2025-02-11", "close": 0.097, "volume": 326330.0}, {"date": "2025-02-13", "close": 0.097, "volume": 15967.0}, {"date": "2025-02-14", "close": 0.097, "volume": 17.0}, {"date": "2025-02-17", "close": 0.099, "volume": 95000.0}, {"date": "2025-02-18", "close": 0.094, "volume": 13274.0}, {"date": "2025-02-19", "close": 0.099, "volume": 177335.0}, {"date": "2025-02-20", "close": 0.1, "volume": 414572.0}, {"date": "2025-02-21", "close": 0.105, "volume": 170087.0}, {"date": "2025-02-24", "close": 0.105, "volume": 380237.0}, {"date": "2025-02-25", "close": 0.105, "volume": 110597.0}, {"date": "2025-02-26", "close": 0.1, "volume": 100000.0}, {"date": "2025-02-28", "close": 0.095, "volume": 90000.0}, {"date": "2025-03-05", "close": 0.096, "volume": 309994.0}, {"date": "2025-03-06", "close": 0.098, "volume": 689610.0}, {"date": "2025-03-07", "close": 0.099, "volume": 202411.0}, {"date": "2025-03-10", "close": 0.099, "volume": 157485.0}, {"date": "2025-03-11", "close": 0.099, "volume": 56106.0}, {"date": "2025-03-12", "close": 0.099, "volume": 200000.0}, {"date": "2025-03-13", "close": 0.0965, "volume": 88659.0}, {"date": "2025-03-17", "close": 0.093, "volume": 428026.0}, {"date": "2025-03-18", "close": 0.091, "volume": 98579.0}, {"date": "2025-03-19", "close": 0.09, "volume": 795052.0}, {"date": "2025-03-20", "close": 0.093, "volume": 65000.0}, {"date": "2025-03-21", "close": 0.093, "volume": 10000.0}, {"date": "2025-03-24", "close": 0.09, "volume": 125928.0}, {"date": "2025-03-25", "close": 0.089, "volume": 92913.0}, {"date": "2025-03-26", "close": 0.089, "volume": 100216.0}, {"date": "2025-03-27", "close": 0.09, "volume": 3500.0}, {"date": "2025-03-28", "close": 0.089, "volume": 152020.0}, {"date": "2025-03-31", "close": 0.095, "volume": 839482.0}, {"date": "2025-04-01", "close": 0.095, "volume": 30549.0}, {"date": "2025-04-02", "close": 0.09, "volume": 150285.0}, {"date": "2025-04-03", "close": 0.086, "volume": 402054.0}, {"date": "2025-04-04", "close": 0.08, "volume": 53396.0}, {"date": "2025-04-07", "close": 0.08, "volume": 198514.0}, {"date": "2025-04-08", "close": 0.08, "volume": 14405.0}, {"date": "2025-04-09", "close": 0.083, "volume": 254452.0}, {"date": "2025-04-10", "close": 0.084, "volume": 7843.0}, {"date": "2025-04-11", "close": 0.083, "volume": 1581.0}, {"date": "2025-04-15", "close": 0.083, "volume": 26600.0}, {"date": "2025-04-16", "close": 0.09, "volume": 55389.0}, {"date": "2025-04-22", "close": 0.09, "volume": 273.0}, {"date": "2025-04-28", "close": 0.082, "volume": 6075.0}, {"date": "2025-04-29", "close": 0.088, "volume": 5842.0}, {"date": "2025-04-30", "close": 0.091, "volume": 184352.0}, {"date": "2025-05-02", "close": 0.0895, "volume": 15968.0}, {"date": "2025-05-05", "close": 0.081, "volume": 99134.0}, {"date": "2025-05-07", "close": 0.08, "volume": 154434.0}, {"date": "2025-05-08", "close": 0.08, "volume": 130000.0}, {"date": "2025-05-12", "close": 0.083, "volume": 145661.0}, {"date": "2025-05-13", "close": 0.082, "volume": 20000.0}, {"date": "2025-05-15", "close": 0.081, "volume": 100000.0}, {"date": "2025-05-26", "close": 0.09, "volume": 280454.0}, {"date": "2025-05-27", "close": 0.086, "volume": 21284.0}, {"date": "2025-05-30", "close": 0.085, "volume": 69580.0}, {"date": "2025-06-02", "close": 0.087, "volume": 258300.0}, {"date": "2025-06-03", "close": 0.093, "volume": 12000.0}, {"date": "2025-06-04", "close": 0.099, "volume": 495327.0}, {"date": "2025-06-05", "close": 0.091, "volume": 179688.0}, {"date": "2025-06-10", "close": 0.1, "volume": 412223.0}, {"date": "2025-06-11", "close": 0.1, "volume": 134207.0}, {"date": "2025-06-12", "close": 0.097, "volume": 30000.0}, {"date": "2025-06-16", "close": 0.095, "volume": 5264.0}, {"date": "2025-06-18", "close": 0.097, "volume": 140083.0}, {"date": "2025-06-19", "close": 0.098, "volume": 83580.0}, {"date": "2025-06-20", "close": 0.098, "volume": 77160.0}, {"date": "2025-06-23", "close": 0.098, "volume": 51.0}, {"date": "2025-06-24", "close": 0.096, "volume": 80993.0}, {"date": "2025-06-25", "close": 0.095, "volume": 9007.0}, {"date": "2025-07-01", "close": 0.095, "volume": 100526.0}, {"date": "2025-07-04", "close": 0.095, "volume": 40000.0}, {"date": "2025-07-07", "close": 0.095, "volume": 104016.0}, {"date": "2025-07-09", "close": 0.096, "volume": 263344.0}, {"date": "2025-07-10", "close": 0.092, "volume": 172376.0}, {"date": "2025-07-14", "close": 0.09, "volume": 8000.0}, {"date": "2025-07-15", "close": 0.09, "volume": 5264.0}, {"date": "2025-07-21", "close": 0.09, "volume": 196557.0}, {"date": "2025-07-22", "close": 0.093, "volume": 362324.0}, {"date": "2025-07-25", "close": 0.09, "volume": 104082.0}, {"date": "2025-07-28", "close": 0.09, "volume": 169070.0}, {"date": "2025-07-29", "close": 0.095, "volume": 209456.0}, {"date": "2025-07-31", "close": 0.092, "volume": 321.0}, {"date": "2025-08-06", "close": 0.09, "volume": 1955626.0}, {"date": "2025-08-07", "close": 0.09, "volume": 10000.0}, {"date": "2025-08-08", "close": 0.09, "volume": 170000.0}, {"date": "2025-08-11", "close": 0.09, "volume": 1822979.0}, {"date": "2025-08-15", "close": 0.09, "volume": 260554.0}, {"date": "2025-08-18", "close": 0.095, "volume": 149659.0}, {"date": "2025-08-20", "close": 0.09, "volume": 101439.0}, {"date": "2025-08-21", "close": 0.093, "volume": 51967.0}, {"date": "2025-08-22", "close": 0.087, "volume": 125150.0}, {"date": "2025-08-25", "close": 0.085, "volume": 16772.0}, {"date": "2025-08-26", "close": 0.09, "volume": 54444.0}, {"date": "2025-08-28", "close": 0.09, "volume": 125000.0}, {"date": "2025-08-29", "close": 0.093, "volume": 101578.0}, {"date": "2025-09-01", "close": 0.096, "volume": 79654.0}, {"date": "2025-09-02", "close": 0.096, "volume": 70.0}, {"date": "2025-09-04", "close": 0.1, "volume": 261282.0}, {"date": "2025-09-05", "close": 0.1, "volume": 200000.0}, {"date": "2025-09-09", "close": 0.096, "volume": 50000.0}, {"date": "2025-09-10", "close": 0.11, "volume": 2414578.0}, {"date": "2025-09-11", "close": 0.12, "volume": 776569.0}, {"date": "2025-09-12", "close": 0.115, "volume": 17276.0}, {"date": "2025-09-15", "close": 0.12, "volume": 97519.0}, {"date": "2025-09-16", "close": 0.115, "volume": 196249.0}, {"date": "2025-09-17", "close": 0.125, "volume": 307142.0}, {"date": "2025-09-18", "close": 0.135, "volume": 209385.0}, {"date": "2025-09-19", "close": 0.145, "volume": 688750.0}, {"date": "2025-09-22", "close": 0.15, "volume": 115512.0}, {"date": "2025-09-23", "close": 0.15, "volume": 598927.0}, {"date": "2025-09-24", "close": 0.14, "volume": 715.0}, {"date": "2025-09-25", "close": 0.145, "volume": 300000.0}, {"date": "2025-09-29", "close": 0.135, "volume": 76528.0}, {"date": "2025-10-01", "close": 0.13, "volume": 236355.0}, {"date": "2025-10-06", "close": 0.135, "volume": 130952.0}, {"date": "2025-10-07", "close": 0.13, "volume": 105334.0}, {"date": "2025-10-09", "close": 0.13, "volume": 2873.0}, {"date": "2025-10-13", "close": 0.13, "volume": 85369.0}, {"date": "2025-10-14", "close": 0.135, "volume": 225000.0}, {"date": "2025-10-15", "close": 0.135, "volume": 46666.0}, {"date": "2025-10-16", "close": 0.15, "volume": 467185.0}, {"date": "2025-10-17", "close": 0.15, "volume": 48027.0}, {"date": "2025-10-21", "close": 0.15, "volume": 33493.0}, {"date": "2025-10-22", "close": 0.155, "volume": 188999.0}, {"date": "2025-10-23", "close": 0.155, "volume": 966773.0}, {"date": "2025-10-24", "close": 0.16, "volume": 310137.0}, {"date": "2025-10-27", "close": 0.16, "volume": 45689.0}, {"date": "2025-10-28", "close": 0.16, "volume": 183927.0}, {"date": "2025-10-29", "close": 0.16, "volume": 23625.0}, {"date": "2025-10-30", "close": 0.14, "volume": 316479.0}, {"date": "2025-10-31", "close": 0.15, "volume": 96299.0}, {"date": "2025-11-03", "close": 0.145, "volume": 77245.0}, {"date": "2025-11-04", "close": 0.145, "volume": 23625.0}, {"date": "2025-11-05", "close": 0.135, "volume": 147114.0}, {"date": "2025-11-06", "close": 0.135, "volume": 149.0}, {"date": "2025-11-07", "close": 0.135, "volume": 53699.0}, {"date": "2025-11-10", "close": 0.135, "volume": 24538.0}, {"date": "2025-11-11", "close": 0.1325, "volume": 64840.0}, {"date": "2025-11-12", "close": 0.13, "volume": 30000.0}, {"date": "2025-11-13", "close": 0.12, "volume": 301692.0}, {"date": "2025-11-14", "close": 0.125, "volume": 281666.0}, {"date": "2025-11-17", "close": 0.125, "volume": 120313.0}, {"date": "2025-11-19", "close": 0.13, "volume": 1151.0}, {"date": "2025-11-20", "close": 0.13, "volume": 114.0}, {"date": "2025-11-21", "close": 0.13, "volume": 1000.0}, {"date": "2025-11-24", "close": 0.13, "volume": 24756.0}, {"date": "2025-11-25", "close": 0.13, "volume": 38.0}, {"date": "2025-11-27", "close": 0.13, "volume": 5633.0}, {"date": "2025-11-28", "close": 0.1275, "volume": 69827.0}, {"date": "2025-12-01", "close": 0.13, "volume": 69827.0}, {"date": "2025-12-03", "close": 0.12, "volume": 53083.0}, {"date": "2025-12-05", "close": 0.125, "volume": 1570.0}, {"date": "2025-12-08", "close": 0.13, "volume": 17000.0}, {"date": "2025-12-09", "close": 0.12, "volume": 141177.0}, {"date": "2025-12-10", "close": 0.145, "volume": 518224.0}, {"date": "2025-12-11", "close": 0.155, "volume": 481169.0}, {"date": "2025-12-12", "close": 0.155, "volume": 25000.0}, {"date": "2025-12-16", "close": 0.1575, "volume": 101107.0}, {"date": "2025-12-17", "close": 0.155, "volume": 355.0}, {"date": "2025-12-18", "close": 0.135, "volume": 260708.0}, {"date": "2025-12-19", "close": 0.135, "volume": 59.0}, {"date": "2025-12-22", "close": 0.15, "volume": 3716.0}, {"date": "2025-12-23", "close": 0.145, "volume": 20800.0}, {"date": "2025-12-24", "close": 0.145, "volume": 89055.0}, {"date": "2025-12-30", "close": 0.14, "volume": 64799.0}, {"date": "2025-12-31", "close": 0.15, "volume": 450.0}, {"date": "2026-01-02", "close": 0.15, "volume": 86.0}, {"date": "2026-01-06", "close": 0.15, "volume": 20266.0}, {"date": "2026-01-07", "close": 0.16, "volume": 388924.0}, {"date": "2026-01-08", "close": 0.155, "volume": 459122.0}, {"date": "2026-01-09", "close": 0.16, "volume": 52682.0}, {"date": "2026-01-12", "close": 0.155, "volume": 14375.0}, {"date": "2026-01-13", "close": 0.15, "volume": 214909.0}, {"date": "2026-01-14", "close": 0.15, "volume": 77640.0}, {"date": "2026-01-15", "close": 0.15, "volume": 39.0}, {"date": "2026-01-16", "close": 0.16, "volume": 134343.0}, {"date": "2026-01-19", "close": 0.15, "volume": 192622.0}, {"date": "2026-01-20", "close": 0.165, "volume": 166358.0}, {"date": "2026-01-21", "close": 0.145, "volume": 149717.0}, {"date": "2026-01-22", "close": 0.15, "volume": 7334.0}, {"date": "2026-01-23", "close": 0.145, "volume": 100053.0}, {"date": "2026-01-27", "close": 0.145, "volume": 75174.0}, {"date": "2026-01-28", "close": 0.145, "volume": 16635.0}, {"date": "2026-01-29", "close": 0.145, "volume": 4779.0}, {"date": "2026-01-30", "close": 0.15, "volume": 5000.0}, {"date": "2026-02-05", "close": 0.145, "volume": 39822.0}, {"date": "2026-02-09", "close": 0.135, "volume": 31075.0}, {"date": "2026-02-10", "close": 0.14, "volume": 217778.0}, {"date": "2026-02-11", "close": 0.14, "volume": 1879645.0}, {"date": "2026-02-12", "close": 0.15, "volume": 60000.0}, {"date": "2026-02-13", "close": 0.14, "volume": 232726.0}, {"date": "2026-02-16", "close": 0.14, "volume": 25258.0}, {"date": "2026-02-18", "close": 0.145, "volume": 192700.0}, {"date": "2026-02-19", "close": 0.14, "volume": 281.0}, {"date": "2026-02-20", "close": 0.14, "volume": 7140.0}, {"date": "2026-02-24", "close": 0.14, "volume": 71.0}, {"date": "2026-02-26", "close": 0.14, "volume": 75000.0}, {"date": "2026-02-27", "close": 0.15, "volume": 68820.0}, {"date": "2026-03-04", "close": 0.15, "volume": 10000.0}, {"date": "2026-03-09", "close": 0.135, "volume": 110490.0}, {"date": "2026-03-10", "close": 0.145, "volume": 42064.0}, {"date": "2026-03-12", "close": 0.14, "volume": 100332.0}, {"date": "2026-03-13", "close": 0.14, "volume": 50000.0}, {"date": "2026-03-16", "close": 0.13, "volume": 4000.0}, {"date": "2026-03-17", "close": 0.135, "volume": 58768.0}, {"date": "2026-03-18", "close": 0.125, "volume": 15000.0}, {"date": "2026-03-19", "close": 0.125, "volume": 190967.0}, {"date": "2026-03-23", "close": 0.115, "volume": 100021.0}, {"date": "2026-03-24", "close": 0.11, "volume": 172167.0}, {"date": "2026-03-25", "close": 0.115, "volume": 25053.0}, {"date": "2026-03-26", "close": 0.11, "volume": 250000.0}, {"date": "2026-03-27", "close": 0.115, "volume": 100047.0}, {"date": "2026-03-30", "close": 0.115, "volume": 90721.0}, {"date": "2026-04-02", "close": 0.115, "volume": 103191.0}, {"date": "2026-04-07", "close": 0.12, "volume": 8086.0}, {"date": "2026-04-09", "close": 0.115, "volume": 79500.0}, {"date": "2026-04-10", "close": 0.12, "volume": 5000.0}, {"date": "2026-04-16", "close": 0.11, "volume": 214172.0}, {"date": "2026-04-22", "close": 0.115, "volume": 218770.0}, {"date": "2026-04-29", "close": 0.115, "volume": 14230.0}, {"date": "2026-04-30", "close": 0.12, "volume": 5000.0}, {"date": "2026-05-04", "close": 0.105, "volume": 123795.0}, {"date": "2026-05-06", "close": 0.12, "volume": 431538.0}, {"date": "2026-05-07", "close": 0.125, "volume": 32151.0}, {"date": "2026-05-08", "close": 0.125, "volume": 1587.0}, {"date": "2026-05-13", "close": 0.12, "volume": 150000.0}, {"date": "2026-05-14", "close": 0.14, "volume": 358907.0}, {"date": "2026-05-15", "close": 0.14, "volume": 63150.0}, {"date": "2026-05-18", "close": 0.135, "volume": 50000.0}, {"date": "2026-05-19", "close": 0.135, "volume": 146.0}, {"date": "2026-05-22", "close": 0.135, "volume": 175111.0}, {"date": "2026-05-25", "close": 0.135, "volume": 403487.0}, {"date": "2026-05-26", "close": 0.135, "volume": 217571.0}, {"date": "2026-05-27", "close": 0.145, "volume": 258568.0}, {"date": "2026-05-28", "close": 0.145, "volume": 75137.0}, {"date": "2026-06-01", "close": 0.15, "volume": 498174.0}, {"date": "2026-06-02", "close": 0.145, "volume": 34586.0}, {"date": "2026-06-03", "close": 0.14, "volume": 163931.0}, {"date": "2026-06-04", "close": 0.15, "volume": 2060107.0}, {"date": "2026-06-05", "close": 0.145, "volume": 154311.0}, {"date": "2026-06-17", "close": 0.135, "volume": 117349.0}, {"date": "2026-06-18", "close": 0.135, "volume": 336481.0}, {"date": "2026-06-19", "close": 0.14, "volume": 827448.0}, {"date": "2026-06-22", "close": 0.14, "volume": 81231.0}, {"date": "2026-06-24", "close": 0.135, "volume": 108297.0}, {"date": "2026-06-25", "close": 0.135, "volume": 53527.0}, {"date": "2026-06-26", "close": 0.1525, "volume": 773025.0}, {"date": "2026-06-29", "close": 0.155, "volume": 645.0}, {"date": "2026-07-01", "close": 0.15, "volume": 212237.0}, {"date": "2026-07-02", "close": 0.15, "volume": 286285.0}, {"date": "2026-07-03", "close": 0.15, "volume": 5.0}, {"date": "2026-07-10", "close": 0.155, "volume": 116474.0}, {"date": "2026-07-20", "close": 0.15, "volume": 131.0}, {"date": "2026-07-21", "close": 0.145, "volume": 13456.0}, {"date": "2026-07-22", "close": 0.14, "volume": 15624.0}, {"date": "2026-07-23", "close": 0.13, "volume": 250653.0}, {"date": "2026-07-28", "close": 0.14, "volume": 1294581.0}, {"date": "2026-07-29", "close": 0.145, "volume": 196545.0}, {"date": "2026-07-30", "close": 0.14, "volume": 78700.0}, {"date": "2026-08-03", "close": 0.145, "volume": 232677.0}, {"date": "2026-08-04", "close": 0.14, "volume": 18858.0}, {"date": "2026-08-05", "close": 0.14, "volume": 3627.0}, {"date": "2026-08-06", "close": 0.145, "volume": 80898.0}, {"date": "2026-08-07", "close": 0.14, "volume": 20502.0}, {"date": "2026-08-10", "close": 0.14, "volume": 5682.0}, {"date": "2026-08-11", "close": 0.135, "volume": 9650.0}, {"date": "2026-08-14", "close": 0.13, "volume": 20176.0}, {"date": "2026-08-19", "close": 0.13, "volume": 61586.0}, {"date": "2026-08-20", "close": 0.13, "volume": 39949.0}, {"date": "2026-08-24", "close": 0.12, "volume": 25151.0}, {"date": "2026-08-25", "close": 0.125, "volume": 39383.0}, {"date": "2026-08-26", "close": 0.125, "volume": 5000.0}, {"date": "2026-08-27", "close": 0.125, "volume": 41480.0}, {"date": "2026-08-31", "close": 0.13, "volume": 30000.0}, {"date": "2026-09-03", "close": 0.13, "volume": 189.0}], "refreshing": true}