{"ticker": "IND", "overview": {"name": "Industrial Minerals Ltd", "country": "Australia", "industry": "Materials"}, "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": "IND", "has_prices": true, "as_of": "2026-09-07", "last": 0.115, "prev_close": 0.12, "change": -0.0049999999999999906, "change_pct": -0.04166666666666659, "session_volume": 20121.0, "vwap_5": 0.1165220512184697, "vwap_20": 0.1151120916486897, "vwap_60": 0.13244982883522405, "vwap_250": 0.13620786388890366, "high_52w": 0.18, "low_52w": 0.096, "avg_volume_20": 62023.8, "sessions": 400, "market_cap": {"value": 17082462.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03134781", "src": "ASX", "ticker": "IND", "cik": "", "company": "Industrial Minerals Ltd", "company_raw": "Industrial Minerals 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": "Substantial-holder notice lands on IND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03134781", "trade_date": "2026-09-02", "timestamp": "2026-09-02", "mins": 88722}, {"id": "ASX-03131575", "src": "ASX", "ticker": "IND", "cik": "", "company": "Industrial Minerals Ltd", "company_raw": "Industrial Minerals 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": "Substantial-holder notice lands on IND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131575", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03131570", "src": "ASX", "ticker": "IND", "cik": "", "company": "Industrial Minerals Ltd", "company_raw": "Industrial Minerals LTD", "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": "A director files a director's interest notice on IND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131570", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03131568", "src": "ASX", "ticker": "IND", "cik": "", "company": "Industrial Minerals Ltd", "company_raw": "Industrial Minerals LTD", "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": "A director files a director's interest notice on IND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131568", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}, {"id": "ASX-03131566", "src": "ASX", "ticker": "IND", "cik": "", "company": "Industrial Minerals Ltd", "company_raw": "Industrial Minerals LTD", "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": "A director files a director's interest notice on IND", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03131566", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97362}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-01", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-01", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-05", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-21", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-13", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-08-09", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-16", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-05-09", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-07", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-03", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-08-17", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-12-19", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-13", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-05-13", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-03-22", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-02-23", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2022-01-09", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-12-21", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-19", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-19", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": null, "notice_type": "604", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-19", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2021-07-18", "source_url": "https://www.marketindex.com.au/asx/ind", "needs_ocr": 0}], "directors": [], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-26", "form": "Quarterly Activities Report", "title": "Quarterly Activities/Appendix 5B Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153094-6A1351352"}, {"date": "2026-10-14", "form": "Progress Report", "title": "IND Locks In Pippingarra HPQ Option to 2028", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03148493-6A1349291"}, {"date": "2026-10-01", "form": "Notice Of Meeting", "title": "Notice of Annual General Meeting/Proxy Form", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03143148-6A1347170"}, {"date": "2026-09-30", "form": "Progress Report", "title": "North Pool Tenement Granted", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03142846-6A1347061"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Date of AGM and Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136712-6A1344292"}], "performance": {"ticker": "IND", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-07-13", "close": 0.35, "volume": 4668032.0}, {"date": "2021-07-14", "close": 0.315, "volume": 1706276.0}, {"date": "2021-07-15", "close": 0.35, "volume": 772994.0}, {"date": "2021-07-16", "close": 0.325, "volume": 360463.0}, {"date": "2021-07-19", "close": 0.325, "volume": 306372.0}, {"date": "2021-07-20", "close": 0.3, "volume": 825907.0}, {"date": "2021-07-21", "close": 0.295, "volume": 538435.0}, {"date": "2021-07-22", "close": 0.285, "volume": 467569.0}, {"date": "2021-07-23", "close": 0.29, "volume": 503872.0}, {"date": "2021-07-26", "close": 0.3, "volume": 450441.0}, {"date": "2021-07-28", "close": 0.295, "volume": 590721.0}, {"date": "2021-07-29", "close": 0.275, "volume": 585550.0}, {"date": "2021-07-30", "close": 0.265, "volume": 566458.0}, {"date": "2021-08-02", "close": 0.275, "volume": 392390.0}, {"date": "2021-08-03", "close": 0.295, "volume": 598496.0}, {"date": "2021-08-04", "close": 0.28, "volume": 209114.0}, {"date": "2021-08-05", "close": 0.275, "volume": 276150.0}, {"date": "2021-08-06", "close": 0.265, "volume": 157423.0}, {"date": "2021-08-09", "close": 0.285, "volume": 482686.0}, {"date": "2021-08-10", "close": 0.285, "volume": 251223.0}, {"date": "2021-08-11", "close": 0.28, "volume": 24600.0}, {"date": "2021-08-12", "close": 0.27, "volume": 96989.0}, {"date": "2021-08-13", "close": 0.285, "volume": 62385.0}, {"date": "2021-08-16", "close": 0.265, "volume": 104231.0}, {"date": "2021-08-17", "close": 0.27, "volume": 135148.0}, {"date": "2021-08-18", "close": 0.26, "volume": 190799.0}, {"date": "2021-08-19", "close": 0.265, "volume": 127740.0}, {"date": "2021-08-20", "close": 0.255, "volume": 118352.0}, {"date": "2021-08-23", "close": 0.255, "volume": 426998.0}, {"date": "2021-08-24", "close": 0.24, "volume": 12973.0}, {"date": "2021-08-25", "close": 0.225, "volume": 368738.0}, {"date": "2021-08-26", "close": 0.23, "volume": 224142.0}, {"date": "2021-08-27", "close": 0.25, "volume": 50000.0}, {"date": "2021-08-30", "close": 0.255, "volume": 106156.0}, {"date": "2021-08-31", "close": 0.255, "volume": 100.0}, {"date": "2021-09-01", "close": 0.265, "volume": 156352.0}, {"date": "2021-09-02", "close": 0.265, "volume": 139830.0}, {"date": "2021-09-03", "close": 0.26, "volume": 9024.0}, {"date": "2021-09-06", "close": 0.27, "volume": 63370.0}, {"date": "2021-09-07", "close": 0.27, "volume": 11736.0}, {"date": "2021-09-08", "close": 0.275, "volume": 98747.0}, {"date": "2021-09-09", "close": 0.265, "volume": 113929.0}, {"date": "2021-09-10", "close": 0.25, "volume": 31699.0}, {"date": "2021-09-13", "close": 0.26, "volume": 157141.0}, {"date": "2021-09-14", "close": 0.26, "volume": 236728.0}, {"date": "2021-09-15", "close": 0.26, "volume": 126166.0}, {"date": "2021-09-16", "close": 0.285, "volume": 234733.0}, {"date": "2021-09-17", "close": 0.3, "volume": 732689.0}, {"date": "2021-09-20", "close": 0.28, "volume": 413445.0}, {"date": "2021-09-21", "close": 0.28, "volume": 108367.0}, {"date": "2021-09-22", "close": 0.31, "volume": 223162.0}, {"date": "2021-09-23", "close": 0.305, "volume": 93850.0}, {"date": "2021-09-24", "close": 0.305, "volume": 12500.0}, {"date": "2021-09-27", "close": 0.3, "volume": 47286.0}, {"date": "2021-09-28", "close": 0.275, "volume": 100028.0}, {"date": "2021-09-29", "close": 0.275, "volume": 67334.0}, {"date": "2021-09-30", "close": 0.28, "volume": 26058.0}, {"date": "2021-10-01", "close": 0.28, "volume": 35594.0}, {"date": "2021-10-04", "close": 0.265, "volume": 44789.0}, {"date": "2021-10-05", "close": 0.28, "volume": 90436.0}, {"date": "2021-10-06", "close": 0.28, "volume": 153720.0}, {"date": "2021-10-07", "close": 0.28, "volume": 42357.0}, {"date": "2021-10-08", "close": 0.3, "volume": 223580.0}, {"date": "2021-10-11", "close": 0.28, "volume": 855570.0}, {"date": "2021-10-12", "close": 0.31, "volume": 462831.0}, {"date": "2021-10-13", "close": 0.325, "volume": 506451.0}, {"date": "2021-10-14", "close": 0.36, "volume": 330633.0}, {"date": "2021-10-15", "close": 0.32, "volume": 270996.0}, {"date": "2021-10-18", "close": 0.32, "volume": 245106.0}, {"date": "2021-10-19", "close": 0.315, "volume": 179596.0}, {"date": "2021-10-20", "close": 0.34, "volume": 197801.0}, {"date": "2021-10-21", "close": 0.315, "volume": 79615.0}, {"date": "2021-10-22", "close": 0.34, "volume": 177629.0}, {"date": "2021-10-25", "close": 0.355, "volume": 395114.0}, {"date": "2021-10-26", "close": 0.36, "volume": 113197.0}, {"date": "2021-10-27", "close": 0.325, "volume": 327107.0}, {"date": "2021-10-28", "close": 0.33, "volume": 232299.0}, {"date": "2021-10-29", "close": 0.315, "volume": 126078.0}, {"date": "2021-11-01", "close": 0.305, "volume": 93657.0}, {"date": "2021-11-02", "close": 0.305, "volume": 52946.0}, {"date": "2021-11-03", "close": 0.315, "volume": 265102.0}, {"date": "2021-11-04", "close": 0.305, "volume": 148266.0}, {"date": "2021-11-05", "close": 0.305, "volume": 105954.0}, {"date": "2021-11-08", "close": 0.305, "volume": 192187.0}, {"date": "2021-11-09", "close": 0.305, "volume": 158471.0}, {"date": "2021-11-10", "close": 0.3, "volume": 163675.0}, {"date": "2021-11-11", "close": 0.26, "volume": 572492.0}, {"date": "2021-11-12", "close": 0.3, "volume": 132582.0}, {"date": "2021-11-15", "close": 0.29, "volume": 169697.0}, {"date": "2021-11-16", "close": 0.28, "volume": 85145.0}, {"date": "2021-11-17", "close": 0.32, "volume": 207331.0}, {"date": "2021-11-18", "close": 0.305, "volume": 36000.0}, {"date": "2021-11-19", "close": 0.295, "volume": 27352.0}, {"date": "2021-11-22", "close": 0.275, "volume": 98737.0}, {"date": "2021-11-23", "close": 0.29, "volume": 82032.0}, {"date": "2021-11-24", "close": 0.285, "volume": 3571.0}, {"date": "2021-11-25", "close": 0.25, "volume": 338674.0}, {"date": "2021-11-26", "close": 0.245, "volume": 39020.0}, {"date": "2021-11-29", "close": 0.25, "volume": 52569.0}, {"date": "2021-11-30", "close": 0.245, "volume": 166808.0}, {"date": "2021-12-01", "close": 0.27, "volume": 171626.0}, {"date": "2021-12-02", "close": 0.255, "volume": 21683.0}, {"date": "2021-12-03", "close": 0.25, "volume": 21800.0}, {"date": "2021-12-06", "close": 0.25, "volume": 4200.0}, {"date": "2021-12-07", "close": 0.25, "volume": 100000.0}, {"date": "2021-12-08", "close": 0.22, "volume": 346858.0}, {"date": "2021-12-09", "close": 0.22, "volume": 315137.0}, {"date": "2021-12-10", "close": 0.2, "volume": 370544.0}, {"date": "2021-12-13", "close": 0.195, "volume": 699698.0}, {"date": "2021-12-14", "close": 0.19, "volume": 290059.0}, {"date": "2021-12-15", "close": 0.18, "volume": 865400.0}, {"date": "2021-12-16", "close": 0.2, "volume": 218132.0}, {"date": "2021-12-17", "close": 0.195, "volume": 2158.0}, {"date": "2021-12-20", "close": 0.195, "volume": 77106.0}, {"date": "2021-12-21", "close": 0.195, "volume": 20975.0}, {"date": "2021-12-22", "close": 0.19, "volume": 227008.0}, {"date": "2021-12-23", "close": 0.19, "volume": 104763.0}, {"date": "2021-12-29", "close": 0.185, "volume": 218165.0}, {"date": "2021-12-30", "close": 0.195, "volume": 293207.0}, {"date": "2021-12-31", "close": 0.215, "volume": 7329.0}, {"date": "2022-01-04", "close": 0.195, "volume": 152713.0}, {"date": "2022-01-05", "close": 0.2, "volume": 135191.0}, {"date": "2022-01-06", "close": 0.21, "volume": 114587.0}, {"date": "2022-01-07", "close": 0.215, "volume": 69438.0}, {"date": "2022-01-10", "close": 0.22, "volume": 99764.0}, {"date": "2022-01-11", "close": 0.25, "volume": 199101.0}, {"date": "2022-01-12", "close": 0.25, "volume": 115296.0}, {"date": "2022-01-13", "close": 0.235, "volume": 85759.0}, {"date": "2022-01-14", "close": 0.245, "volume": 198893.0}, {"date": "2022-01-17", "close": 0.235, "volume": 72755.0}, {"date": "2022-01-18", "close": 0.2325, "volume": 18292.0}, {"date": "2022-01-19", "close": 0.225, "volume": 23183.0}, {"date": "2022-01-20", "close": 0.225, "volume": 22366.0}, {"date": "2022-01-21", "close": 0.215, "volume": 288196.0}, {"date": "2022-01-24", "close": 0.205, "volume": 81345.0}, {"date": "2022-01-25", "close": 0.205, "volume": 383592.0}, {"date": "2022-01-27", "close": 0.205, "volume": 123664.0}, {"date": "2022-01-28", "close": 0.205, "volume": 66105.0}, {"date": "2022-01-31", "close": 0.21, "volume": 12500.0}, {"date": "2022-02-01", "close": 0.22, "volume": 54698.0}, {"date": "2022-02-02", "close": 0.2275, "volume": 117514.0}, {"date": "2022-02-03", "close": 0.225, "volume": 92089.0}, {"date": "2022-02-04", "close": 0.23, "volume": 68294.0}, {"date": "2022-02-07", "close": 0.23, "volume": 155887.0}, {"date": "2022-02-08", "close": 0.24, "volume": 105129.0}, {"date": "2022-02-09", "close": 0.245, "volume": 42672.0}, {"date": "2022-02-10", "close": 0.255, "volume": 36500.0}, {"date": "2022-02-11", "close": 0.25, "volume": 39853.0}, {"date": "2022-02-14", "close": 0.24, "volume": 110719.0}, {"date": "2022-02-15", "close": 0.245, "volume": 54180.0}, {"date": "2022-02-16", "close": 0.245, "volume": 12467.0}, {"date": "2022-02-17", "close": 0.25, "volume": 64173.0}, {"date": "2022-02-18", "close": 0.26, "volume": 291970.0}, {"date": "2022-02-21", "close": 0.26, "volume": 11111.0}, {"date": "2022-02-22", "close": 0.235, "volume": 58844.0}, {"date": "2022-02-23", "close": 0.25, "volume": 30702.0}, {"date": "2022-02-24", "close": 0.23, "volume": 113651.0}, {"date": "2022-02-25", "close": 0.24, "volume": 1716.0}, {"date": "2022-02-28", "close": 0.23, "volume": 52596.0}, {"date": "2022-03-01", "close": 0.2375, "volume": 14845.0}, {"date": "2022-03-02", "close": 0.245, "volume": 1940.0}, {"date": "2022-03-03", "close": 0.235, "volume": 35000.0}, {"date": "2022-03-04", "close": 0.235, "volume": 29211.0}, {"date": "2022-03-07", "close": 0.245, "volume": 85000.0}, {"date": "2022-03-08", "close": 0.23, "volume": 106760.0}, {"date": "2022-03-09", "close": 0.23, "volume": 18500.0}, {"date": "2022-03-10", "close": 0.22, "volume": 69235.0}, {"date": "2022-03-11", "close": 0.235, "volume": 82500.0}, {"date": "2022-03-14", "close": 0.22, "volume": 85501.0}, {"date": "2022-03-15", "close": 0.235, "volume": 3127.0}, {"date": "2022-03-16", "close": 0.22, "volume": 4499.0}, {"date": "2022-03-17", "close": 0.215, "volume": 99892.0}, {"date": "2022-03-18", "close": 0.21, "volume": 27727.0}, {"date": "2022-03-21", "close": 0.2, "volume": 120028.0}, {"date": "2022-03-22", "close": 0.205, "volume": 123274.0}, {"date": "2022-03-23", "close": 0.21, "volume": 216282.0}, {"date": "2022-03-24", "close": 0.19, "volume": 53525.0}, {"date": "2022-03-25", "close": 0.2, "volume": 50231.0}, {"date": "2022-03-28", "close": 0.2, "volume": 63093.0}, {"date": "2022-03-29", "close": 0.2, "volume": 101245.0}, {"date": "2022-03-30", "close": 0.2, "volume": 116960.0}, {"date": "2022-03-31", "close": 0.2, "volume": 60620.0}, {"date": "2022-04-01", "close": 0.195, "volume": 97837.0}, {"date": "2022-04-04", "close": 0.2, "volume": 54946.0}, {"date": "2022-04-05", "close": 0.2, "volume": 25000.0}, {"date": "2022-04-06", "close": 0.2, "volume": 306568.0}, {"date": "2022-04-07", "close": 0.2, "volume": 51308.0}, {"date": "2022-04-08", "close": 0.195, "volume": 15280.0}, {"date": "2022-04-11", "close": 0.2, "volume": 196632.0}, {"date": "2022-04-12", "close": 0.205, "volume": 20000.0}, {"date": "2022-04-13", "close": 0.2, "volume": 70300.0}, {"date": "2022-04-14", "close": 0.24, "volume": 303427.0}, {"date": "2022-04-19", "close": 0.235, "volume": 68251.0}, {"date": "2022-04-20", "close": 0.22, "volume": 283859.0}, {"date": "2022-04-21", "close": 0.23, "volume": 54820.0}, {"date": "2022-04-22", "close": 0.24, "volume": 68820.0}, {"date": "2022-04-26", "close": 0.25, "volume": 406486.0}, {"date": "2022-04-27", "close": 0.25, "volume": 346310.0}, {"date": "2022-04-28", "close": 0.24, "volume": 64000.0}, {"date": "2022-04-29", "close": 0.23, "volume": 126764.0}, {"date": "2022-05-02", "close": 0.24, "volume": 112885.0}, {"date": "2022-05-03", "close": 0.24, "volume": 37119.0}, {"date": "2022-05-04", "close": 0.235, "volume": 370035.0}, {"date": "2022-05-05", "close": 0.25, "volume": 33418.0}, {"date": "2022-05-06", "close": 0.245, "volume": 54733.0}, {"date": "2022-05-09", "close": 0.25, "volume": 118495.0}, {"date": "2022-05-10", "close": 0.245, "volume": 246727.0}, {"date": "2022-05-11", "close": 0.24, "volume": 186856.0}, {"date": "2022-05-12", "close": 0.255, "volume": 78418.0}, {"date": "2022-05-13", "close": 0.245, "volume": 171881.0}, {"date": "2022-05-16", "close": 0.255, "volume": 105995.0}, {"date": "2022-05-17", "close": 0.25, "volume": 127696.0}, {"date": "2022-05-18", "close": 0.265, "volume": 34528.0}, {"date": "2022-05-19", "close": 0.255, "volume": 6434.0}, {"date": "2022-05-23", "close": 0.265, "volume": 221253.0}, {"date": "2022-05-24", "close": 0.275, "volume": 19789.0}, {"date": "2022-05-25", "close": 0.285, "volume": 168189.0}, {"date": "2022-05-26", "close": 0.315, "volume": 678326.0}, {"date": "2022-05-27", "close": 0.295, "volume": 504732.0}, {"date": "2022-05-30", "close": 0.305, "volume": 65260.0}, {"date": "2022-05-31", "close": 0.305, "volume": 133110.0}, {"date": "2022-06-01", "close": 0.29, "volume": 51214.0}, {"date": "2022-06-02", "close": 0.29, "volume": 33746.0}, {"date": "2022-06-03", "close": 0.32, "volume": 93692.0}, {"date": "2022-06-06", "close": 0.39, "volume": 375942.0}, {"date": "2022-06-07", "close": 0.41, "volume": 632079.0}, {"date": "2022-06-08", "close": 0.38, "volume": 574543.0}, {"date": "2022-06-09", "close": 0.37, "volume": 47505.0}, {"date": "2022-06-10", "close": 0.41, "volume": 161905.0}, {"date": "2022-06-14", "close": 0.425, "volume": 261498.0}, {"date": "2022-06-15", "close": 0.43, "volume": 162650.0}, {"date": "2022-06-16", "close": 0.4, "volume": 122555.0}, {"date": "2022-06-17", "close": 0.325, "volume": 316723.0}, {"date": "2022-06-20", "close": 0.325, "volume": 171318.0}, {"date": "2022-06-21", "close": 0.31, "volume": 219947.0}, {"date": "2022-06-22", "close": 0.31, "volume": 101090.0}, {"date": "2022-06-23", "close": 0.315, "volume": 21751.0}, {"date": "2022-06-24", "close": 0.325, "volume": 209191.0}, {"date": "2022-06-27", "close": 0.34, "volume": 728.0}, {"date": "2022-06-28", "close": 0.315, "volume": 31501.0}, {"date": "2022-06-29", "close": 0.31, "volume": 116743.0}, {"date": "2022-06-30", "close": 0.31, "volume": 5000.0}, {"date": "2022-07-01", "close": 0.3, "volume": 235694.0}, {"date": "2022-07-04", "close": 0.265, "volume": 481925.0}, {"date": "2022-07-05", "close": 0.23, "volume": 36693.0}, {"date": "2022-07-06", "close": 0.25, "volume": 2111.0}, {"date": "2022-07-07", "close": 0.26, "volume": 77202.0}, {"date": "2022-07-08", "close": 0.27, "volume": 34000.0}, {"date": "2022-07-11", "close": 0.26, "volume": 131758.0}, {"date": "2022-07-12", "close": 0.26, "volume": 1975.0}, {"date": "2022-07-13", "close": 0.245, "volume": 12146.0}, {"date": "2022-07-14", "close": 0.245, "volume": 11546.0}, {"date": "2022-07-15", "close": 0.245, "volume": 108679.0}, {"date": "2022-07-18", "close": 0.24, "volume": 55618.0}, {"date": "2022-07-19", "close": 0.27, "volume": 66258.0}, {"date": "2022-07-20", "close": 0.275, "volume": 110753.0}, {"date": "2022-07-21", "close": 0.25, "volume": 15503.0}, {"date": "2022-07-25", "close": 0.25, "volume": 115026.0}, {"date": "2022-07-26", "close": 0.25, "volume": 38400.0}, {"date": "2022-07-27", "close": 0.34, "volume": 83648.0}, {"date": "2022-07-28", "close": 0.32, "volume": 34655.0}, {"date": "2022-07-29", "close": 0.34, "volume": 37250.0}, {"date": "2022-08-01", "close": 0.33, "volume": 20296.0}, {"date": "2022-08-02", "close": 0.35, "volume": 16338.0}, {"date": "2022-08-03", "close": 0.34, "volume": 25000.0}, {"date": "2022-08-04", "close": 0.32, "volume": 29285.0}, {"date": "2022-08-05", "close": 0.3175, "volume": 29250.0}, {"date": "2022-08-08", "close": 0.315, "volume": 27098.0}, {"date": "2022-08-09", "close": 0.31, "volume": 70789.0}, {"date": "2022-08-10", "close": 0.32, "volume": 35372.0}, {"date": "2022-08-11", "close": 0.32, "volume": 22318.0}, {"date": "2022-08-12", "close": 0.32, "volume": 39650.0}, {"date": "2022-08-15", "close": 0.3, "volume": 45094.0}, {"date": "2022-08-16", "close": 0.3125, "volume": 39715.0}, {"date": "2022-08-19", "close": 0.315, "volume": 12154.0}, {"date": "2022-08-22", "close": 0.315, "volume": 99881.0}, {"date": "2022-08-23", "close": 0.32, "volume": 15481.0}, {"date": "2022-08-24", "close": 0.295, "volume": 60329.0}, {"date": "2022-08-25", "close": 0.315, "volume": 36000.0}, {"date": "2022-08-26", "close": 0.295, "volume": 40500.0}, {"date": "2022-08-29", "close": 0.295, "volume": 310950.0}, {"date": "2022-08-30", "close": 0.365, "volume": 109079.0}, {"date": "2022-08-31", "close": 0.35, "volume": 25650.0}, {"date": "2022-09-01", "close": 0.365, "volume": 22650.0}, {"date": "2022-09-02", "close": 0.38, "volume": 45714.0}, {"date": "2022-09-05", "close": 0.38, "volume": 1524.0}, {"date": "2022-09-06", "close": 0.385, "volume": 45747.0}, {"date": "2022-09-08", "close": 0.385, "volume": 75692.0}, {"date": "2022-09-09", "close": 0.425, "volume": 251897.0}, {"date": "2022-09-12", "close": 0.495, "volume": 342094.0}, {"date": "2022-09-13", "close": 0.405, "volume": 488103.0}, {"date": "2022-09-14", "close": 0.4, "volume": 38863.0}, {"date": "2022-09-15", "close": 0.425, "volume": 25721.0}, {"date": "2022-09-16", "close": 0.4, "volume": 41866.0}, {"date": "2022-09-19", "close": 0.375, "volume": 37677.0}, {"date": "2022-09-20", "close": 0.37, "volume": 52020.0}, {"date": "2022-09-23", "close": 0.395, "volume": 19787.0}, {"date": "2022-09-26", "close": 0.39, "volume": 98437.0}, {"date": "2022-09-27", "close": 0.395, "volume": 17559.0}, {"date": "2022-09-28", "close": 0.395, "volume": 5534.0}, {"date": "2022-09-30", "close": 0.37, "volume": 133003.0}, {"date": "2022-10-03", "close": 0.37, "volume": 11729.0}, {"date": "2022-10-04", "close": 0.38, "volume": 56000.0}, {"date": "2022-10-05", "close": 0.35, "volume": 57213.0}, {"date": "2022-10-06", "close": 0.35, "volume": 22798.0}, {"date": "2022-10-10", "close": 0.35, "volume": 37328.0}, {"date": "2022-10-11", "close": 0.37, "volume": 30787.0}, {"date": "2022-10-12", "close": 0.37, "volume": 7698.0}, {"date": "2022-10-13", "close": 0.35, "volume": 13000.0}, {"date": "2022-10-17", "close": 0.35, "volume": 17535.0}, {"date": "2022-10-18", "close": 0.33, "volume": 60358.0}, {"date": "2022-10-19", "close": 0.36, "volume": 16000.0}, {"date": "2022-10-20", "close": 0.375, "volume": 200505.0}, {"date": "2022-10-21", "close": 0.39, "volume": 29880.0}, {"date": "2022-10-24", "close": 0.375, "volume": 207267.0}, {"date": "2022-10-25", "close": 0.385, "volume": 16930.0}, {"date": "2022-10-26", "close": 0.4, "volume": 44571.0}, {"date": "2022-10-27", "close": 0.4, "volume": 50200.0}, {"date": "2022-10-28", "close": 0.42, "volume": 47714.0}, {"date": "2022-10-31", "close": 0.42, "volume": 380.0}, {"date": "2022-11-01", "close": 0.4, "volume": 75713.0}, {"date": "2022-11-03", "close": 0.38, "volume": 64887.0}, {"date": "2022-11-04", "close": 0.38, "volume": 30306.0}, {"date": "2022-11-07", "close": 0.365, "volume": 189796.0}, {"date": "2022-11-08", "close": 0.375, "volume": 161570.0}, {"date": "2022-11-09", "close": 0.4, "volume": 124716.0}, {"date": "2022-11-10", "close": 0.4, "volume": 20918.0}, {"date": "2022-11-11", "close": 0.4, "volume": 83122.0}, {"date": "2022-11-14", "close": 0.4, "volume": 62345.0}, {"date": "2022-11-15", "close": 0.39, "volume": 35642.0}, {"date": "2022-11-16", "close": 0.39, "volume": 29080.0}, {"date": "2022-11-17", "close": 0.39, "volume": 26740.0}, {"date": "2022-11-18", "close": 0.39, "volume": 5000.0}, {"date": "2022-11-21", "close": 0.4, "volume": 21610.0}, {"date": "2022-11-22", "close": 0.375, "volume": 50971.0}, {"date": "2022-11-23", "close": 0.38, "volume": 47400.0}, {"date": "2022-11-24", "close": 0.385, "volume": 12200.0}, {"date": "2022-11-25", "close": 0.385, "volume": 48866.0}, {"date": "2022-11-28", "close": 0.39, "volume": 117139.0}, {"date": "2022-11-30", "close": 0.38, "volume": 181585.0}, {"date": "2022-12-01", "close": 0.39, "volume": 8145.0}, {"date": "2022-12-02", "close": 0.385, "volume": 50435.0}, {"date": "2022-12-05", "close": 0.38, "volume": 48114.0}, {"date": "2022-12-07", "close": 0.38, "volume": 28376.0}, {"date": "2022-12-08", "close": 0.38, "volume": 4363.0}, {"date": "2022-12-12", "close": 0.395, "volume": 74275.0}, {"date": "2022-12-13", "close": 0.38, "volume": 31249.0}, {"date": "2022-12-14", "close": 0.365, "volume": 2000.0}, {"date": "2022-12-15", "close": 0.365, "volume": 40000.0}, {"date": "2022-12-16", "close": 0.345, "volume": 122868.0}, {"date": "2022-12-19", "close": 0.33, "volume": 67482.0}, {"date": "2022-12-20", "close": 0.33, "volume": 137469.0}, {"date": "2022-12-21", "close": 0.355, "volume": 146756.0}, {"date": "2022-12-22", "close": 0.34, "volume": 65862.0}, {"date": "2022-12-23", "close": 0.37, "volume": 59177.0}, {"date": "2022-12-28", "close": 0.37, "volume": 37601.0}, {"date": "2022-12-29", "close": 0.37, "volume": 24238.0}, {"date": "2022-12-30", "close": 0.39, "volume": 38258.0}, {"date": "2023-01-03", "close": 0.38, "volume": 15000.0}, {"date": "2023-01-06", "close": 0.345, "volume": 51252.0}, {"date": "2023-01-10", "close": 0.38, "volume": 30659.0}, {"date": "2023-01-11", "close": 0.395, "volume": 36150.0}, {"date": "2023-01-12", "close": 0.37, "volume": 3264.0}, {"date": "2023-01-16", "close": 0.335, "volume": 42928.0}, {"date": "2023-01-17", "close": 0.39, "volume": 280785.0}, {"date": "2023-01-18", "close": 0.39, "volume": 3352.0}, {"date": "2023-01-19", "close": 0.37, "volume": 34231.0}, {"date": "2023-01-20", "close": 0.38, "volume": 289028.0}, {"date": "2023-01-23", "close": 0.38, "volume": 90060.0}, {"date": "2023-01-24", "close": 0.36, "volume": 21379.0}, {"date": "2023-01-25", "close": 0.37, "volume": 51885.0}, {"date": "2023-01-27", "close": 0.355, "volume": 49300.0}, {"date": "2023-01-30", "close": 0.35, "volume": 1502.0}, {"date": "2023-01-31", "close": 0.34, "volume": 182599.0}, {"date": "2023-02-01", "close": 0.35, "volume": 94199.0}, {"date": "2023-02-03", "close": 0.355, "volume": 18795.0}, {"date": "2023-02-07", "close": 0.36, "volume": 805.0}, {"date": "2023-02-08", "close": 0.36, "volume": 74.0}, {"date": "2023-02-09", "close": 0.32, "volume": 70322.0}, {"date": "2023-02-10", "close": 0.38, "volume": 102285.0}, {"date": "2023-02-13", "close": 0.395, "volume": 93249.0}, {"date": "2023-02-14", "close": 0.365, "volume": 27437.0}, {"date": "2023-02-15", "close": 0.37, "volume": 25156.0}, {"date": "2023-02-16", "close": 0.375, "volume": 75514.0}, {"date": "2023-02-17", "close": 0.37, "volume": 102826.0}, {"date": "2023-02-20", "close": 0.385, "volume": 27325.0}, {"date": "2023-02-21", "close": 0.385, "volume": 164290.0}, {"date": "2023-02-22", "close": 0.38, "volume": 61969.0}, {"date": "2023-02-23", "close": 0.385, "volume": 16118.0}, {"date": "2023-02-24", "close": 0.35, "volume": 141520.0}, {"date": "2023-02-27", "close": 0.38, "volume": 75500.0}, {"date": "2023-02-28", "close": 0.395, "volume": 77087.0}, {"date": "2023-03-02", "close": 0.36, "volume": 134417.0}, {"date": "2023-03-03", "close": 0.375, "volume": 5785.0}, {"date": "2023-03-06", "close": 0.375, "volume": 4909.0}, {"date": "2023-03-07", "close": 0.36, "volume": 138014.0}, {"date": "2023-03-08", "close": 0.375, "volume": 1924.0}, {"date": "2023-03-09", "close": 0.37, "volume": 40066.0}, {"date": "2023-03-10", "close": 0.37, "volume": 109401.0}, {"date": "2023-03-13", "close": 0.365, "volume": 106256.0}, {"date": "2023-03-14", "close": 0.38, "volume": 40599.0}, {"date": "2023-03-16", "close": 0.37, "volume": 7152.0}, {"date": "2023-03-17", "close": 0.36, "volume": 6907.0}, {"date": "2023-03-20", "close": 0.34, "volume": 301876.0}, {"date": "2023-03-21", "close": 0.36, "volume": 24787.0}, {"date": "2023-03-22", "close": 0.35, "volume": 24167.0}, {"date": "2023-03-23", "close": 0.36, "volume": 31357.0}, {"date": "2023-03-24", "close": 0.35, "volume": 14444.0}, {"date": "2023-03-27", "close": 0.33, "volume": 173629.0}, {"date": "2023-03-28", "close": 0.33, "volume": 120000.0}, {"date": "2023-03-29", "close": 0.32, "volume": 44215.0}, {"date": "2023-03-30", "close": 0.31, "volume": 340326.0}, {"date": "2023-03-31", "close": 0.3475, "volume": 124651.0}, {"date": "2023-04-03", "close": 0.3525, "volume": 13001.0}, {"date": "2023-04-04", "close": 0.315, "volume": 149784.0}, {"date": "2023-04-05", "close": 0.325, "volume": 33512.0}, {"date": "2023-04-06", "close": 0.32, "volume": 112299.0}, {"date": "2023-04-11", "close": 0.3, "volume": 30389.0}, {"date": "2023-04-12", "close": 0.31, "volume": 33370.0}, {"date": "2023-04-13", "close": 0.33, "volume": 109978.0}, {"date": "2023-04-17", "close": 0.33, "volume": 137452.0}, {"date": "2023-04-18", "close": 0.34, "volume": 20000.0}, {"date": "2023-04-19", "close": 0.34, "volume": 2058.0}, {"date": "2023-04-20", "close": 0.34, "volume": 5691.0}, {"date": "2023-04-21", "close": 0.36, "volume": 3001.0}, {"date": "2023-04-24", "close": 0.34, "volume": 15560.0}, {"date": "2023-04-26", "close": 0.315, "volume": 302091.0}, {"date": "2023-04-27", "close": 0.33, "volume": 26878.0}, {"date": "2023-04-28", "close": 0.365, "volume": 49970.0}, {"date": "2023-05-01", "close": 0.3975, "volume": 134952.0}, {"date": "2023-05-02", "close": 0.3975, "volume": 93151.0}, {"date": "2023-05-03", "close": 0.39, "volume": 62055.0}, {"date": "2023-05-04", "close": 0.395, "volume": 158984.0}, {"date": "2023-05-05", "close": 0.3975, "volume": 5993.0}, {"date": "2023-05-08", "close": 0.4, "volume": 1500.0}, {"date": "2023-05-09", "close": 0.4, "volume": 21257.0}, {"date": "2023-05-10", "close": 0.4, "volume": 23229.0}, {"date": "2023-05-11", "close": 0.43, "volume": 242424.0}, {"date": "2023-05-12", "close": 0.4, "volume": 47216.0}, {"date": "2023-05-15", "close": 0.4, "volume": 7500.0}, {"date": "2023-05-16", "close": 0.385, "volume": 6827.0}, {"date": "2023-05-17", "close": 0.4, "volume": 28255.0}, {"date": "2023-05-18", "close": 0.395, "volume": 169270.0}, {"date": "2023-05-19", "close": 0.45, "volume": 72013.0}, {"date": "2023-05-22", "close": 0.42, "volume": 16005.0}, {"date": "2023-05-23", "close": 0.42, "volume": 44406.0}, {"date": "2023-05-24", "close": 0.415, "volume": 19569.0}, {"date": "2023-05-25", "close": 0.425, "volume": 6200.0}, {"date": "2023-05-30", "close": 0.42, "volume": 6195.0}, {"date": "2023-05-31", "close": 0.405, "volume": 15244.0}, {"date": "2023-06-01", "close": 0.39, "volume": 33275.0}, {"date": "2023-06-02", "close": 0.4, "volume": 1000.0}, {"date": "2023-06-05", "close": 0.385, "volume": 43416.0}, {"date": "2023-06-06", "close": 0.35, "volume": 26025.0}, {"date": "2023-06-07", "close": 0.36, "volume": 78079.0}, {"date": "2023-06-08", "close": 0.42, "volume": 149845.0}, {"date": "2023-06-09", "close": 0.42, "volume": 50639.0}, {"date": "2023-06-13", "close": 0.47, "volume": 109014.0}, {"date": "2023-06-14", "close": 0.58, "volume": 326883.0}, {"date": "2023-06-15", "close": 0.565, "volume": 15437.0}, {"date": "2023-06-16", "close": 0.57, "volume": 10507.0}, {"date": "2023-06-19", "close": 0.57, "volume": 70041.0}, {"date": "2023-06-20", "close": 0.57, "volume": 92504.0}, {"date": "2023-06-21", "close": 0.62, "volume": 35149.0}, {"date": "2023-06-22", "close": 0.7, "volume": 82189.0}, {"date": "2023-06-23", "close": 0.7, "volume": 118190.0}, {"date": "2023-06-26", "close": 0.665, "volume": 109291.0}, {"date": "2023-06-27", "close": 0.62, "volume": 66325.0}, {"date": "2023-06-28", "close": 0.55, "volume": 164926.0}, {"date": "2023-06-29", "close": 0.595, "volume": 24313.0}, {"date": "2023-06-30", "close": 0.62, "volume": 1500.0}, {"date": "2023-07-03", "close": 0.615, "volume": 6612.0}, {"date": "2023-07-04", "close": 0.59, "volume": 46869.0}, {"date": "2023-07-05", "close": 0.58, "volume": 2877.0}, {"date": "2023-07-06", "close": 0.615, "volume": 9754.0}, {"date": "2023-07-10", "close": 0.6, "volume": 4147.0}, {"date": "2023-07-12", "close": 0.59, "volume": 847.0}, {"date": "2023-07-13", "close": 0.565, "volume": 18782.0}, {"date": "2023-07-14", "close": 0.59, "volume": 19275.0}, {"date": "2023-07-17", "close": 0.59, "volume": 870.0}, {"date": "2023-07-18", "close": 0.56, "volume": 10569.0}, {"date": "2023-07-19", "close": 0.57, "volume": 5877.0}, {"date": "2023-07-20", "close": 0.56, "volume": 29729.0}, {"date": "2023-07-21", "close": 0.56, "volume": 19866.0}, {"date": "2023-07-24", "close": 0.54, "volume": 7394.0}, {"date": "2023-07-25", "close": 0.47, "volume": 138436.0}, {"date": "2023-07-26", "close": 0.5, "volume": 14288.0}, {"date": "2023-07-27", "close": 0.52, "volume": 15297.0}, {"date": "2023-07-28", "close": 0.51, "volume": 5100.0}, {"date": "2023-07-31", "close": 0.53, "volume": 73041.0}, {"date": "2023-08-01", "close": 0.525, "volume": 15005.0}, {"date": "2023-08-02", "close": 0.55, "volume": 2500.0}, {"date": "2023-08-03", "close": 0.55, "volume": 8485.0}, {"date": "2023-08-04", "close": 0.52, "volume": 64600.0}, {"date": "2023-08-07", "close": 0.55, "volume": 1000.0}, {"date": "2023-08-09", "close": 0.515, "volume": 29259.0}, {"date": "2023-08-11", "close": 0.505, "volume": 44195.0}, {"date": "2023-08-14", "close": 0.49, "volume": 20500.0}, {"date": "2023-08-15", "close": 0.46, "volume": 63866.0}, {"date": "2023-08-16", "close": 0.45, "volume": 81859.0}, {"date": "2023-08-17", "close": 0.445, "volume": 10460.0}, {"date": "2023-08-18", "close": 0.44, "volume": 41147.0}, {"date": "2023-08-21", "close": 0.44, "volume": 59703.0}, {"date": "2023-08-22", "close": 0.445, "volume": 1000.0}, {"date": "2023-08-23", "close": 0.44, "volume": 5285.0}, {"date": "2023-08-24", "close": 0.445, "volume": 28516.0}, {"date": "2023-08-25", "close": 0.445, "volume": 42320.0}, {"date": "2023-08-28", "close": 0.44, "volume": 4688.0}, {"date": "2023-08-29", "close": 0.445, "volume": 7512.0}, {"date": "2023-08-30", "close": 0.43, "volume": 26188.0}, {"date": "2023-08-31", "close": 0.445, "volume": 3775.0}, {"date": "2023-09-04", "close": 0.405, "volume": 31809.0}, {"date": "2023-09-05", "close": 0.41, "volume": 54878.0}, {"date": "2023-09-06", "close": 0.4, "volume": 9500.0}, {"date": "2023-09-07", "close": 0.41, "volume": 31497.0}, {"date": "2023-09-08", "close": 0.39, "volume": 664.0}, {"date": "2023-09-11", "close": 0.37, "volume": 47932.0}, {"date": "2023-09-12", "close": 0.37, "volume": 11921.0}, {"date": "2023-09-13", "close": 0.385, "volume": 52339.0}, {"date": "2023-09-14", "close": 0.4, "volume": 1000.0}, {"date": "2023-09-15", "close": 0.415, "volume": 5000.0}, {"date": "2023-09-19", "close": 0.4, "volume": 7400.0}, {"date": "2023-09-20", "close": 0.4, "volume": 7874.0}, {"date": "2023-09-21", "close": 0.4, "volume": 23644.0}, {"date": "2023-09-22", "close": 0.435, "volume": 22191.0}, {"date": "2023-09-25", "close": 0.44, "volume": 676.0}, {"date": "2023-09-26", "close": 0.44, "volume": 5135.0}, {"date": "2023-09-27", "close": 0.46, "volume": 24585.0}, {"date": "2023-09-28", "close": 0.475, "volume": 2000.0}, {"date": "2023-09-29", "close": 0.49, "volume": 10765.0}, {"date": "2023-10-02", "close": 0.535, "volume": 36734.0}, {"date": "2023-10-03", "close": 0.5, "volume": 141022.0}, {"date": "2023-10-04", "close": 0.525, "volume": 21969.0}, {"date": "2023-10-05", "close": 0.485, "volume": 16476.0}, {"date": "2023-10-06", "close": 0.49, "volume": 41445.0}, {"date": "2023-10-10", "close": 0.45, "volume": 12585.0}, {"date": "2023-10-12", "close": 0.41, "volume": 104618.0}, {"date": "2023-10-13", "close": 0.4, "volume": 4250.0}, {"date": "2023-10-16", "close": 0.4, "volume": 12950.0}, {"date": "2023-10-17", "close": 0.415, "volume": 63564.0}, {"date": "2023-10-18", "close": 0.39, "volume": 22066.0}, {"date": "2023-10-19", "close": 0.41, "volume": 6150.0}, {"date": "2023-10-20", "close": 0.415, "volume": 1186.0}, {"date": "2023-10-23", "close": 0.415, "volume": 10.0}, {"date": "2023-10-24", "close": 0.45, "volume": 4720.0}, {"date": "2023-10-25", "close": 0.45, "volume": 504.0}, {"date": "2023-10-27", "close": 1.005, "volume": 5770692.0}, {"date": "2023-10-30", "close": 1.0, "volume": 1999760.0}, {"date": "2023-10-31", "close": 0.96, "volume": 902229.0}, {"date": "2023-11-01", "close": 1.015, "volume": 3836998.0}, {"date": "2023-11-02", "close": 1.06, "volume": 743239.0}, {"date": "2023-11-03", "close": 1.06, "volume": 801212.0}, {"date": "2023-11-06", "close": 1.2, "volume": 889707.0}, {"date": "2023-11-07", "close": 1.25, "volume": 543456.0}, {"date": "2023-11-08", "close": 1.195, "volume": 314500.0}, {"date": "2023-11-09", "close": 1.115, "volume": 635275.0}, {"date": "2023-11-10", "close": 1.1, "volume": 510306.0}, {"date": "2023-11-13", "close": 1.11, "volume": 1220501.0}, {"date": "2023-11-14", "close": 1.13, "volume": 502539.0}, {"date": "2023-11-15", "close": 1.2, "volume": 486202.0}, {"date": "2023-11-16", "close": 1.16, "volume": 575494.0}, {"date": "2023-11-17", "close": 1.21, "volume": 264410.0}, {"date": "2023-11-20", "close": 1.21, "volume": 171888.0}, {"date": "2023-11-21", "close": 1.13, "volume": 679480.0}, {"date": "2023-11-22", "close": 1.05, "volume": 361892.0}, {"date": "2023-11-23", "close": 1.14, "volume": 543953.0}, {"date": "2023-11-24", "close": 1.155, "volume": 214896.0}, {"date": "2023-11-27", "close": 1.08, "volume": 248823.0}, {"date": "2023-11-28", "close": 1.12, "volume": 220784.0}, {"date": "2023-11-29", "close": 1.15, "volume": 77815.0}, {"date": "2023-11-30", "close": 1.1, "volume": 216309.0}, {"date": "2023-12-01", "close": 1.025, "volume": 264596.0}, {"date": "2023-12-04", "close": 1.09, "volume": 254839.0}, {"date": "2023-12-05", "close": 0.84, "volume": 1911022.0}, {"date": "2023-12-06", "close": 0.775, "volume": 548704.0}, {"date": "2023-12-07", "close": 0.69, "volume": 474584.0}, {"date": "2023-12-08", "close": 0.74, "volume": 625669.0}, {"date": "2023-12-11", "close": 0.695, "volume": 764804.0}, {"date": "2023-12-12", "close": 0.66, "volume": 138434.0}, {"date": "2023-12-13", "close": 0.635, "volume": 319725.0}, {"date": "2023-12-14", "close": 0.71, "volume": 395219.0}, {"date": "2023-12-15", "close": 0.705, "volume": 329244.0}, {"date": "2023-12-18", "close": 0.705, "volume": 254989.0}, {"date": "2023-12-19", "close": 0.67, "volume": 14976.0}, {"date": "2023-12-20", "close": 0.73, "volume": 351720.0}, {"date": "2023-12-21", "close": 0.735, "volume": 43520.0}, {"date": "2023-12-22", "close": 0.73, "volume": 387647.0}, {"date": "2023-12-27", "close": 0.775, "volume": 121005.0}, {"date": "2023-12-28", "close": 0.76, "volume": 116593.0}, {"date": "2023-12-29", "close": 0.755, "volume": 25311.0}, {"date": "2024-01-02", "close": 0.79, "volume": 124521.0}, {"date": "2024-01-03", "close": 0.75, "volume": 92119.0}, {"date": "2024-01-04", "close": 0.75, "volume": 70153.0}, {"date": "2024-01-05", "close": 0.725, "volume": 133556.0}, {"date": "2024-01-08", "close": 0.725, "volume": 334177.0}, {"date": "2024-01-09", "close": 0.68, "volume": 283542.0}, {"date": "2024-01-10", "close": 0.685, "volume": 178460.0}, {"date": "2024-01-11", "close": 0.66, "volume": 142169.0}, {"date": "2024-01-12", "close": 0.56, "volume": 906447.0}, {"date": "2024-01-15", "close": 0.505, "volume": 541885.0}, {"date": "2024-01-16", "close": 0.52, "volume": 319267.0}, {"date": "2024-01-17", "close": 0.525, "volume": 54331.0}, {"date": "2024-01-18", "close": 0.425, "volume": 902311.0}, {"date": "2024-01-19", "close": 0.45, "volume": 203761.0}, {"date": "2024-01-22", "close": 0.445, "volume": 271019.0}, {"date": "2024-01-23", "close": 0.375, "volume": 386415.0}, {"date": "2024-01-24", "close": 0.36, "volume": 291256.0}, {"date": "2024-01-25", "close": 0.39, "volume": 240798.0}, {"date": "2024-01-29", "close": 0.39, "volume": 154477.0}, {"date": "2024-01-30", "close": 0.4, "volume": 23200.0}, {"date": "2024-01-31", "close": 0.385, "volume": 65768.0}, {"date": "2024-02-01", "close": 0.365, "volume": 86215.0}, {"date": "2024-02-02", "close": 0.375, "volume": 142902.0}, {"date": "2024-02-05", "close": 0.375, "volume": 98329.0}, {"date": "2024-02-06", "close": 0.325, "volume": 373483.0}, {"date": "2024-02-07", "close": 0.34, "volume": 73740.0}, {"date": "2024-02-08", "close": 0.34, "volume": 8790.0}, {"date": "2024-02-09", "close": 0.34, "volume": 161485.0}, {"date": "2024-02-12", "close": 0.35, "volume": 3398.0}, {"date": "2024-02-13", "close": 0.34, "volume": 270173.0}, {"date": "2024-02-14", "close": 0.31, "volume": 586161.0}, {"date": "2024-02-15", "close": 0.255, "volume": 951639.0}, {"date": "2024-02-16", "close": 0.26, "volume": 268983.0}, {"date": "2024-02-19", "close": 0.24, "volume": 125195.0}, {"date": "2024-02-20", "close": 0.265, "volume": 178447.0}, {"date": "2024-02-21", "close": 0.265, "volume": 7439.0}, {"date": "2024-02-22", "close": 0.24, "volume": 65701.0}, {"date": "2024-02-23", "close": 0.24, "volume": 10260.0}, {"date": "2024-02-26", "close": 0.22, "volume": 65127.0}, {"date": "2024-02-27", "close": 0.22, "volume": 73943.0}, {"date": "2024-02-28", "close": 0.225, "volume": 45409.0}, {"date": "2024-02-29", "close": 0.21, "volume": 309456.0}, {"date": "2024-03-01", "close": 0.275, "volume": 163597.0}, {"date": "2024-03-04", "close": 0.245, "volume": 233533.0}, {"date": "2024-03-05", "close": 0.25, "volume": 90582.0}, {"date": "2024-03-06", "close": 0.245, "volume": 92184.0}, {"date": "2024-03-07", "close": 0.24, "volume": 143689.0}, {"date": "2024-03-08", "close": 0.24, "volume": 49168.0}, {"date": "2024-03-11", "close": 0.25, "volume": 29200.0}, {"date": "2024-03-12", "close": 0.24, "volume": 238209.0}, {"date": "2024-03-13", "close": 0.24, "volume": 4166.0}, {"date": "2024-03-14", "close": 0.22, "volume": 289032.0}, {"date": "2024-03-15", "close": 0.215, "volume": 176146.0}, {"date": "2024-03-18", "close": 0.21, "volume": 260151.0}, {"date": "2024-03-19", "close": 0.215, "volume": 43654.0}, {"date": "2024-03-20", "close": 0.215, "volume": 254739.0}, {"date": "2024-03-21", "close": 0.22, "volume": 27045.0}, {"date": "2024-03-22", "close": 0.21, "volume": 183232.0}, {"date": "2024-03-25", "close": 0.205, "volume": 33886.0}, {"date": "2024-03-26", "close": 0.205, "volume": 59057.0}, {"date": "2024-03-27", "close": 0.2, "volume": 71680.0}, {"date": "2024-03-28", "close": 0.18, "volume": 704390.0}, {"date": "2024-04-02", "close": 0.175, "volume": 248981.0}, {"date": "2024-04-03", "close": 0.165, "volume": 42784.0}, {"date": "2024-04-04", "close": 0.175, "volume": 504861.0}, {"date": "2024-04-05", "close": 0.18, "volume": 244664.0}, {"date": "2024-04-08", "close": 0.19, "volume": 22403.0}, {"date": "2024-04-10", "close": 0.18, "volume": 71271.0}, {"date": "2024-04-11", "close": 0.17, "volume": 14712.0}, {"date": "2024-04-12", "close": 0.19, "volume": 206295.0}, {"date": "2024-04-15", "close": 0.17, "volume": 52931.0}, {"date": "2024-04-17", "close": 0.17, "volume": 4705.0}, {"date": "2024-04-18", "close": 0.16, "volume": 116345.0}, {"date": "2024-04-19", "close": 0.15, "volume": 84261.0}, {"date": "2024-04-22", "close": 0.14, "volume": 148320.0}, {"date": "2024-04-23", "close": 0.135, "volume": 335965.0}, {"date": "2024-04-24", "close": 0.145, "volume": 548045.0}, {"date": "2024-04-26", "close": 0.145, "volume": 27996.0}, {"date": "2024-04-29", "close": 0.14, "volume": 17621.0}, {"date": "2024-04-30", "close": 0.15, "volume": 20175.0}, {"date": "2024-05-01", "close": 0.145, "volume": 37645.0}, {"date": "2024-05-02", "close": 0.14, "volume": 20141.0}, {"date": "2024-05-03", "close": 0.15, "volume": 41810.0}, {"date": "2024-05-06", "close": 0.15, "volume": 491255.0}, {"date": "2024-05-07", "close": 0.175, "volume": 58742.0}, {"date": "2024-05-08", "close": 0.195, "volume": 561897.0}, {"date": "2024-05-09", "close": 0.18, "volume": 62637.0}, {"date": "2024-05-10", "close": 0.175, "volume": 10000.0}, {"date": "2024-05-13", "close": 0.265, "volume": 653943.0}, {"date": "2024-05-14", "close": 0.245, "volume": 15651.0}, {"date": "2024-05-15", "close": 0.275, "volume": 317904.0}, {"date": "2024-05-16", "close": 0.3, "volume": 322707.0}, {"date": "2024-05-17", "close": 0.28, "volume": 40342.0}, {"date": "2024-05-20", "close": 0.285, "volume": 28101.0}, {"date": "2024-05-21", "close": 0.255, "volume": 111398.0}, {"date": "2024-05-22", "close": 0.245, "volume": 32583.0}, {"date": "2024-05-23", "close": 0.21, "volume": 207383.0}, {"date": "2024-05-24", "close": 0.21, "volume": 124536.0}, {"date": "2024-05-27", "close": 0.22, "volume": 123062.0}, {"date": "2024-05-28", "close": 0.235, "volume": 52099.0}, {"date": "2024-05-29", "close": 0.245, "volume": 77485.0}, {"date": "2024-05-30", "close": 0.25, "volume": 101229.0}, {"date": "2024-05-31", "close": 0.25, "volume": 7843.0}, {"date": "2024-06-03", "close": 0.23, "volume": 97008.0}, {"date": "2024-06-04", "close": 0.225, "volume": 119620.0}, {"date": "2024-06-05", "close": 0.2, "volume": 37931.0}, {"date": "2024-06-06", "close": 0.205, "volume": 37490.0}, {"date": "2024-06-07", "close": 0.2, "volume": 45958.0}, {"date": "2024-06-11", "close": 0.205, "volume": 73601.0}, {"date": "2024-06-12", "close": 0.18, "volume": 22247.0}, {"date": "2024-06-13", "close": 0.18, "volume": 53519.0}, {"date": "2024-06-14", "close": 0.18, "volume": 59480.0}, {"date": "2024-06-17", "close": 0.19, "volume": 37062.0}, {"date": "2024-06-18", "close": 0.2, "volume": 35335.0}, {"date": "2024-06-21", "close": 0.21, "volume": 20949.0}, {"date": "2024-06-24", "close": 0.19, "volume": 26790.0}, {"date": "2024-06-25", "close": 0.18, "volume": 10768.0}, {"date": "2024-06-26", "close": 0.2, "volume": 66860.0}, {"date": "2024-06-27", "close": 0.2, "volume": 27644.0}, {"date": "2024-06-28", "close": 0.21, "volume": 162339.0}, {"date": "2024-07-01", "close": 0.21, "volume": 27880.0}, {"date": "2024-07-03", "close": 0.215, "volume": 135658.0}, {"date": "2024-07-04", "close": 0.21, "volume": 5220.0}, {"date": "2024-07-05", "close": 0.23, "volume": 20181.0}, {"date": "2024-07-08", "close": 0.22, "volume": 13611.0}, {"date": "2024-07-10", "close": 0.22, "volume": 50281.0}, {"date": "2024-07-11", "close": 0.205, "volume": 19887.0}, {"date": "2024-07-12", "close": 0.21, "volume": 5562.0}, {"date": "2024-07-15", "close": 0.22, "volume": 2027.0}, {"date": "2024-07-16", "close": 0.21, "volume": 80598.0}, {"date": "2024-07-17", "close": 0.22, "volume": 10520.0}, {"date": "2024-07-18", "close": 0.19, "volume": 71084.0}, {"date": "2024-07-19", "close": 0.185, "volume": 81072.0}, {"date": "2024-07-23", "close": 0.185, "volume": 12.0}, {"date": "2024-07-24", "close": 0.195, "volume": 30211.0}, {"date": "2024-07-25", "close": 0.18, "volume": 129360.0}, {"date": "2024-07-26", "close": 0.27, "volume": 151450.0}, {"date": "2024-07-31", "close": 0.235, "volume": 322440.0}, {"date": "2024-08-01", "close": 0.22, "volume": 114443.0}, {"date": "2024-08-02", "close": 0.21, "volume": 2746.0}, {"date": "2024-08-05", "close": 0.19, "volume": 134993.0}, {"date": "2024-08-06", "close": 0.19, "volume": 109939.0}, {"date": "2024-08-07", "close": 0.19, "volume": 217234.0}, {"date": "2024-08-08", "close": 0.19, "volume": 23958.0}, {"date": "2024-08-09", "close": 0.19, "volume": 58945.0}, {"date": "2024-08-12", "close": 0.185, "volume": 78413.0}, {"date": "2024-08-13", "close": 0.18, "volume": 88495.0}, {"date": "2024-08-14", "close": 0.17, "volume": 35731.0}, {"date": "2024-08-15", "close": 0.185, "volume": 123518.0}, {"date": "2024-08-16", "close": 0.19, "volume": 41105.0}, {"date": "2024-08-19", "close": 0.195, "volume": 23149.0}, {"date": "2024-08-20", "close": 0.19, "volume": 84640.0}, {"date": "2024-08-21", "close": 0.19, "volume": 40000.0}, {"date": "2024-08-22", "close": 0.19, "volume": 13162.0}, {"date": "2024-08-23", "close": 0.19, "volume": 313131.0}, {"date": "2024-08-26", "close": 0.19, "volume": 21345.0}, {"date": "2024-08-27", "close": 0.19, "volume": 648.0}, {"date": "2024-08-28", "close": 0.2, "volume": 41200.0}, {"date": "2024-08-29", "close": 0.195, "volume": 63782.0}, {"date": "2024-08-30", "close": 0.195, "volume": 189685.0}, {"date": "2024-09-02", "close": 0.18, "volume": 53923.0}, {"date": "2024-09-03", "close": 0.17, "volume": 34331.0}, {"date": "2024-09-04", "close": 0.17, "volume": 16694.0}, {"date": "2024-09-05", "close": 0.17, "volume": 81206.0}, {"date": "2024-09-06", "close": 0.18, "volume": 2489.0}, {"date": "2024-09-11", "close": 0.18, "volume": 88.0}, {"date": "2024-09-12", "close": 0.18, "volume": 23910.0}, {"date": "2024-09-13", "close": 0.185, "volume": 16355.0}, {"date": "2024-09-16", "close": 0.17, "volume": 44072.0}, {"date": "2024-09-17", "close": 0.16, "volume": 25102.0}, {"date": "2024-09-18", "close": 0.17, "volume": 3.0}, {"date": "2024-09-20", "close": 0.17, "volume": 5972.0}, {"date": "2024-09-23", "close": 0.17, "volume": 14721.0}, {"date": "2024-09-24", "close": 0.17, "volume": 45267.0}, {"date": "2024-09-25", "close": 0.175, "volume": 72104.0}, {"date": "2024-09-26", "close": 0.17, "volume": 33271.0}, {"date": "2024-09-27", "close": 0.17, "volume": 11000.0}, {"date": "2024-09-30", "close": 0.175, "volume": 6380.0}, {"date": "2024-10-01", "close": 0.175, "volume": 2885.0}, {"date": "2024-10-02", "close": 0.175, "volume": 82844.0}, {"date": "2024-10-03", "close": 0.18, "volume": 70573.0}, {"date": "2024-10-04", "close": 0.18, "volume": 221.0}, {"date": "2024-10-07", "close": 0.18, "volume": 44483.0}, {"date": "2024-10-08", "close": 0.18, "volume": 5583.0}, {"date": "2024-10-10", "close": 0.18, "volume": 9.0}, {"date": "2024-10-15", "close": 0.17, "volume": 31631.0}, {"date": "2024-10-16", "close": 0.18, "volume": 35555.0}, {"date": "2024-10-17", "close": 0.2, "volume": 46344.0}, {"date": "2024-10-18", "close": 0.185, "volume": 46430.0}, {"date": "2024-10-21", "close": 0.18, "volume": 70441.0}, {"date": "2024-10-22", "close": 0.18, "volume": 800.0}, {"date": "2024-10-23", "close": 0.19, "volume": 8352.0}, {"date": "2024-10-24", "close": 0.18, "volume": 30999.0}, {"date": "2024-10-25", "close": 0.18, "volume": 23305.0}, {"date": "2024-10-28", "close": 0.18, "volume": 6529.0}, {"date": "2024-10-30", "close": 0.16, "volume": 194277.0}, {"date": "2024-10-31", "close": 0.17, "volume": 96074.0}, {"date": "2024-11-04", "close": 0.175, "volume": 113.0}, {"date": "2024-11-07", "close": 0.175, "volume": 15942.0}, {"date": "2024-11-08", "close": 0.175, "volume": 45036.0}, {"date": "2024-11-11", "close": 0.17, "volume": 14992.0}, {"date": "2024-11-13", "close": 0.17, "volume": 21823.0}, {"date": "2024-11-15", "close": 0.18, "volume": 40120.0}, {"date": "2024-11-18", "close": 0.175, "volume": 73144.0}, {"date": "2024-11-19", "close": 0.18, "volume": 257509.0}, {"date": "2024-11-20", "close": 0.15, "volume": 374613.0}, {"date": "2024-11-21", "close": 0.16, "volume": 26748.0}, {"date": "2024-11-22", "close": 0.165, "volume": 27670.0}, {"date": "2024-11-25", "close": 0.16, "volume": 27555.0}, {"date": "2024-11-26", "close": 0.16, "volume": 260414.0}, {"date": "2024-11-27", "close": 0.16, "volume": 3670.0}, {"date": "2024-11-28", "close": 0.155, "volume": 56823.0}, {"date": "2024-11-29", "close": 0.15, "volume": 161186.0}, {"date": "2024-12-02", "close": 0.155, "volume": 22.0}, {"date": "2024-12-03", "close": 0.145, "volume": 95410.0}, {"date": "2024-12-04", "close": 0.16, "volume": 69411.0}, {"date": "2024-12-05", "close": 0.15, "volume": 109084.0}, {"date": "2024-12-10", "close": 0.155, "volume": 57909.0}, {"date": "2024-12-11", "close": 0.15, "volume": 3527.0}, {"date": "2024-12-12", "close": 0.155, "volume": 130927.0}, {"date": "2024-12-13", "close": 0.15, "volume": 628.0}, {"date": "2024-12-16", "close": 0.13, "volume": 19381.0}, {"date": "2024-12-17", "close": 0.13, "volume": 199730.0}, {"date": "2024-12-18", "close": 0.14, "volume": 60073.0}, {"date": "2024-12-19", "close": 0.14, "volume": 12500.0}, {"date": "2024-12-24", "close": 0.16, "volume": 2000.0}, {"date": "2024-12-27", "close": 0.16, "volume": 8916.0}, {"date": "2025-01-02", "close": 0.15, "volume": 7500.0}, {"date": "2025-01-03", "close": 0.15, "volume": 66548.0}, {"date": "2025-01-06", "close": 0.135, "volume": 50125.0}, {"date": "2025-01-09", "close": 0.145, "volume": 36178.0}, {"date": "2025-01-10", "close": 0.12, "volume": 97625.0}, {"date": "2025-01-13", "close": 0.11, "volume": 309272.0}, {"date": "2025-01-14", "close": 0.12, "volume": 18214.0}, {"date": "2025-01-15", "close": 0.11, "volume": 23226.0}, {"date": "2025-01-16", "close": 0.125, "volume": 50639.0}, {"date": "2025-01-17", "close": 0.11, "volume": 514039.0}, {"date": "2025-01-21", "close": 0.105, "volume": 210393.0}, {"date": "2025-01-22", "close": 0.1, "volume": 63714.0}, {"date": "2025-01-23", "close": 0.11, "volume": 50593.0}, {"date": "2025-01-24", "close": 0.11, "volume": 16057.0}, {"date": "2025-01-28", "close": 0.115, "volume": 172011.0}, {"date": "2025-01-31", "close": 0.105, "volume": 75894.0}, {"date": "2025-02-03", "close": 0.11, "volume": 59467.0}, {"date": "2025-02-04", "close": 0.12, "volume": 55000.0}, {"date": "2025-02-05", "close": 0.11, "volume": 50686.0}, {"date": "2025-02-06", "close": 0.12, "volume": 59896.0}, {"date": "2025-02-07", "close": 0.115, "volume": 42000.0}, {"date": "2025-02-10", "close": 0.12, "volume": 53950.0}, {"date": "2025-02-11", "close": 0.11, "volume": 22288.0}, {"date": "2025-02-12", "close": 0.1, "volume": 31107.0}, {"date": "2025-02-13", "close": 0.11, "volume": 62961.0}, {"date": "2025-02-20", "close": 0.098, "volume": 31500.0}, {"date": "2025-02-21", "close": 0.1, "volume": 119042.0}, {"date": "2025-02-25", "close": 0.1, "volume": 21399.0}, {"date": "2025-02-26", "close": 0.105, "volume": 331470.0}, {"date": "2025-02-27", "close": 0.115, "volume": 14740.0}, {"date": "2025-02-28", "close": 0.12, "volume": 208569.0}, {"date": "2025-03-03", "close": 0.125, "volume": 238474.0}, {"date": "2025-03-04", "close": 0.16, "volume": 324349.0}, {"date": "2025-03-05", "close": 0.195, "volume": 383147.0}, {"date": "2025-03-06", "close": 0.185, "volume": 78738.0}, {"date": "2025-03-07", "close": 0.18, "volume": 115351.0}, {"date": "2025-03-10", "close": 0.16, "volume": 130485.0}, {"date": "2025-03-11", "close": 0.175, "volume": 3100.0}, {"date": "2025-03-12", "close": 0.17, "volume": 11587.0}, {"date": "2025-03-13", "close": 0.165, "volume": 12290.0}, {"date": "2025-03-14", "close": 0.165, "volume": 1079.0}, {"date": "2025-03-17", "close": 0.17, "volume": 35973.0}, {"date": "2025-03-18", "close": 0.16, "volume": 134476.0}, {"date": "2025-03-20", "close": 0.17, "volume": 50351.0}, {"date": "2025-03-21", "close": 0.17, "volume": 8117.0}, {"date": "2025-03-24", "close": 0.16, "volume": 18459.0}, {"date": "2025-03-26", "close": 0.165, "volume": 10059.0}, {"date": "2025-03-28", "close": 0.165, "volume": 5000.0}, {"date": "2025-03-31", "close": 0.17, "volume": 20229.0}, {"date": "2025-04-01", "close": 0.16, "volume": 10644.0}, {"date": "2025-04-03", "close": 0.165, "volume": 16445.0}, {"date": "2025-04-04", "close": 0.16, "volume": 5905.0}, {"date": "2025-04-07", "close": 0.135, "volume": 47366.0}, {"date": "2025-04-08", "close": 0.14, "volume": 27365.0}, {"date": "2025-04-09", "close": 0.145, "volume": 55213.0}, {"date": "2025-04-10", "close": 0.16, "volume": 27761.0}, {"date": "2025-04-14", "close": 0.16, "volume": 25008.0}, {"date": "2025-04-15", "close": 0.16, "volume": 30054.0}, {"date": "2025-04-16", "close": 0.16, "volume": 6250.0}, {"date": "2025-04-22", "close": 0.15, "volume": 15143.0}, {"date": "2025-04-28", "close": 0.145, "volume": 1379.0}, {"date": "2025-04-29", "close": 0.135, "volume": 5000.0}, {"date": "2025-04-30", "close": 0.14, "volume": 7279.0}, {"date": "2025-05-01", "close": 0.135, "volume": 18000.0}, {"date": "2025-05-02", "close": 0.115, "volume": 100286.0}, {"date": "2025-05-05", "close": 0.13, "volume": 44.0}, {"date": "2025-05-09", "close": 0.135, "volume": 3703.0}, {"date": "2025-05-13", "close": 0.14, "volume": 8943.0}, {"date": "2025-05-15", "close": 0.13, "volume": 12698.0}, {"date": "2025-05-16", "close": 0.13, "volume": 48616.0}, {"date": "2025-05-19", "close": 0.125, "volume": 7832.0}, {"date": "2025-05-21", "close": 0.12, "volume": 37652.0}, {"date": "2025-05-22", "close": 0.115, "volume": 51908.0}, {"date": "2025-05-23", "close": 0.11, "volume": 61765.0}, {"date": "2025-05-26", "close": 0.12, "volume": 144637.0}, {"date": "2025-05-28", "close": 0.12, "volume": 6000.0}, {"date": "2025-05-30", "close": 0.11, "volume": 50008.0}, {"date": "2025-06-03", "close": 0.11, "volume": 75420.0}, {"date": "2025-06-04", "close": 0.12, "volume": 40986.0}, {"date": "2025-06-06", "close": 0.12, "volume": 30422.0}, {"date": "2025-06-10", "close": 0.11, "volume": 389360.0}, {"date": "2025-06-11", "close": 0.115, "volume": 88785.0}, {"date": "2025-06-12", "close": 0.115, "volume": 24265.0}, {"date": "2025-06-13", "close": 0.115, "volume": 63558.0}, {"date": "2025-06-16", "close": 0.11, "volume": 40328.0}, {"date": "2025-06-18", "close": 0.115, "volume": 16941.0}, {"date": "2025-06-20", "close": 0.115, "volume": 9956.0}, {"date": "2025-06-23", "close": 0.115, "volume": 277843.0}, {"date": "2025-06-25", "close": 0.12, "volume": 10000.0}, {"date": "2025-06-26", "close": 0.115, "volume": 40800.0}, {"date": "2025-06-27", "close": 0.115, "volume": 98754.0}, {"date": "2025-06-30", "close": 0.11, "volume": 6800.0}, {"date": "2025-07-01", "close": 0.11, "volume": 32800.0}, {"date": "2025-07-02", "close": 0.115, "volume": 99000.0}, {"date": "2025-07-03", "close": 0.11, "volume": 55940.0}, {"date": "2025-07-04", "close": 0.11, "volume": 100008.0}, {"date": "2025-07-08", "close": 0.13, "volume": 5000.0}, {"date": "2025-07-09", "close": 0.13, "volume": 12292.0}, {"date": "2025-07-10", "close": 0.14, "volume": 38280.0}, {"date": "2025-07-11", "close": 0.135, "volume": 10000.0}, {"date": "2025-07-15", "close": 0.14, "volume": 95706.0}, {"date": "2025-07-16", "close": 0.13, "volume": 8341.0}, {"date": "2025-07-17", "close": 0.155, "volume": 25135.0}, {"date": "2025-07-18", "close": 0.155, "volume": 3225.0}, {"date": "2025-07-21", "close": 0.15, "volume": 910.0}, {"date": "2025-07-23", "close": 0.15, "volume": 53255.0}, {"date": "2025-07-30", "close": 0.15, "volume": 435.0}, {"date": "2025-07-31", "close": 0.15, "volume": 7000.0}, {"date": "2025-08-06", "close": 0.125, "volume": 40006.0}, {"date": "2025-08-11", "close": 0.12, "volume": 22015.0}, {"date": "2025-08-12", "close": 0.125, "volume": 1100.0}, {"date": "2025-08-13", "close": 0.145, "volume": 1671.0}, {"date": "2025-08-14", "close": 0.165, "volume": 37000.0}, {"date": "2025-08-15", "close": 0.17, "volume": 23000.0}, {"date": "2025-08-19", "close": 0.15, "volume": 103842.0}, {"date": "2025-08-21", "close": 0.15, "volume": 1650.0}, {"date": "2025-08-22", "close": 0.165, "volume": 32860.0}, {"date": "2025-08-25", "close": 0.155, "volume": 1400.0}, {"date": "2025-08-26", "close": 0.15, "volume": 71335.0}, {"date": "2025-08-27", "close": 0.15, "volume": 43912.0}, {"date": "2025-08-29", "close": 0.16, "volume": 35187.0}, {"date": "2025-09-01", "close": 0.17, "volume": 139394.0}, {"date": "2025-09-02", "close": 0.2, "volume": 11540.0}, {"date": "2025-09-03", "close": 0.19, "volume": 52200.0}, {"date": "2025-09-04", "close": 0.185, "volume": 23333.0}, {"date": "2025-09-05", "close": 0.185, "volume": 2769.0}, {"date": "2025-09-08", "close": 0.18, "volume": 130371.0}, {"date": "2025-09-09", "close": 0.185, "volume": 22110.0}, {"date": "2025-09-10", "close": 0.18, "volume": 64014.0}, {"date": "2025-09-12", "close": 0.175, "volume": 31983.0}, {"date": "2025-09-15", "close": 0.18, "volume": 53228.0}, {"date": "2025-09-16", "close": 0.18, "volume": 62500.0}, {"date": "2025-09-17", "close": 0.18, "volume": 2781.0}, {"date": "2025-09-18", "close": 0.18, "volume": 3000.0}, {"date": "2025-09-23", "close": 0.18, "volume": 9510.0}, {"date": "2025-09-24", "close": 0.16, "volume": 30000.0}, {"date": "2025-09-26", "close": 0.15, "volume": 42806.0}, {"date": "2025-09-29", "close": 0.165, "volume": 126600.0}, {"date": "2025-09-30", "close": 0.18, "volume": 87315.0}, {"date": "2025-10-01", "close": 0.19, "volume": 279780.0}, {"date": "2025-10-02", "close": 0.18, "volume": 97561.0}, {"date": "2025-10-06", "close": 0.165, "volume": 65282.0}, {"date": "2025-10-07", "close": 0.165, "volume": 3000.0}, {"date": "2025-10-08", "close": 0.15, "volume": 13759.0}, {"date": "2025-10-09", "close": 0.17, "volume": 66796.0}, {"date": "2025-10-10", "close": 0.15, "volume": 116109.0}, {"date": "2025-10-13", "close": 0.145, "volume": 6097.0}, {"date": "2025-10-15", "close": 0.165, "volume": 9844.0}, {"date": "2025-10-16", "close": 0.16, "volume": 100691.0}, {"date": "2025-10-17", "close": 0.155, "volume": 269392.0}, {"date": "2025-10-21", "close": 0.145, "volume": 46116.0}, {"date": "2025-10-22", "close": 0.145, "volume": 2500.0}, {"date": "2025-10-24", "close": 0.145, "volume": 7500.0}, {"date": "2025-10-27", "close": 0.15, "volume": 122984.0}, {"date": "2025-10-29", "close": 0.15, "volume": 78067.0}, {"date": "2025-10-30", "close": 0.15, "volume": 2606.0}, {"date": "2025-10-31", "close": 0.16, "volume": 6788.0}, {"date": "2025-11-03", "close": 0.15, "volume": 115937.0}, {"date": "2025-11-05", "close": 0.14, "volume": 67301.0}, {"date": "2025-11-10", "close": 0.14, "volume": 97771.0}, {"date": "2025-11-12", "close": 0.16, "volume": 102031.0}, {"date": "2025-11-14", "close": 0.155, "volume": 5000.0}, {"date": "2025-11-17", "close": 0.145, "volume": 21000.0}, {"date": "2025-11-19", "close": 0.145, "volume": 10000.0}, {"date": "2025-11-20", "close": 0.14, "volume": 62477.0}, {"date": "2025-11-27", "close": 0.14, "volume": 340015.0}, {"date": "2025-12-02", "close": 0.14, "volume": 205060.0}, {"date": "2025-12-03", "close": 0.14, "volume": 10000.0}, {"date": "2025-12-04", "close": 0.155, "volume": 2940.0}, {"date": "2025-12-08", "close": 0.135, "volume": 85088.0}, {"date": "2025-12-09", "close": 0.15, "volume": 28613.0}, {"date": "2025-12-11", "close": 0.135, "volume": 10933.0}, {"date": "2025-12-15", "close": 0.13, "volume": 12720.0}, {"date": "2025-12-17", "close": 0.13, "volume": 15000.0}, {"date": "2025-12-18", "close": 0.13, "volume": 14099.0}, {"date": "2025-12-19", "close": 0.13, "volume": 99754.0}, {"date": "2025-12-22", "close": 0.13, "volume": 2000.0}, {"date": "2025-12-23", "close": 0.14, "volume": 2000.0}, {"date": "2025-12-24", "close": 0.115, "volume": 53609.0}, {"date": "2025-12-29", "close": 0.125, "volume": 11192.0}, {"date": "2025-12-30", "close": 0.13, "volume": 83332.0}, {"date": "2026-01-05", "close": 0.11, "volume": 146068.0}, {"date": "2026-01-06", "close": 0.115, "volume": 1659.0}, {"date": "2026-01-07", "close": 0.12, "volume": 9338.0}, {"date": "2026-01-13", "close": 0.13, "volume": 92669.0}, {"date": "2026-01-15", "close": 0.135, "volume": 98054.0}, {"date": "2026-01-16", "close": 0.12, "volume": 234066.0}, {"date": "2026-01-20", "close": 0.135, "volume": 57727.0}, {"date": "2026-01-21", "close": 0.135, "volume": 12000.0}, {"date": "2026-01-23", "close": 0.125, "volume": 80268.0}, {"date": "2026-01-28", "close": 0.12, "volume": 129553.0}, {"date": "2026-01-29", "close": 0.12, "volume": 50095.0}, {"date": "2026-02-02", "close": 0.12, "volume": 48685.0}, {"date": "2026-02-03", "close": 0.11, "volume": 42522.0}, {"date": "2026-02-04", "close": 0.11, "volume": 25068.0}, {"date": "2026-02-05", "close": 0.12, "volume": 1539.0}, {"date": "2026-02-06", "close": 0.12, "volume": 11767.0}, {"date": "2026-02-09", "close": 0.12, "volume": 10583.0}, {"date": "2026-02-10", "close": 0.11, "volume": 1551.0}, {"date": "2026-02-11", "close": 0.125, "volume": 19589.0}, {"date": "2026-02-12", "close": 0.125, "volume": 302101.0}, {"date": "2026-02-16", "close": 0.125, "volume": 111432.0}, {"date": "2026-02-18", "close": 0.115, "volume": 288018.0}, {"date": "2026-02-19", "close": 0.11, "volume": 3000.0}, {"date": "2026-02-20", "close": 0.11, "volume": 107764.0}, {"date": "2026-02-23", "close": 0.12, "volume": 10000.0}, {"date": "2026-02-24", "close": 0.125, "volume": 5000.0}, {"date": "2026-02-25", "close": 0.125, "volume": 1060.0}, {"date": "2026-02-26", "close": 0.15, "volume": 194402.0}, {"date": "2026-02-27", "close": 0.16, "volume": 113701.0}, {"date": "2026-03-02", "close": 0.175, "volume": 198569.0}, {"date": "2026-03-03", "close": 0.18, "volume": 126363.0}, {"date": "2026-03-17", "close": 0.12, "volume": 179381.0}, {"date": "2026-03-18", "close": 0.14, "volume": 267050.0}, {"date": "2026-03-19", "close": 0.12, "volume": 50000.0}, {"date": "2026-03-20", "close": 0.12, "volume": 25626.0}, {"date": "2026-03-23", "close": 0.105, "volume": 169439.0}, {"date": "2026-03-27", "close": 0.105, "volume": 69047.0}, {"date": "2026-03-30", "close": 0.1, "volume": 8305.0}, {"date": "2026-04-01", "close": 0.11, "volume": 30000.0}, {"date": "2026-04-02", "close": 0.11, "volume": 88181.0}, {"date": "2026-04-07", "close": 0.115, "volume": 32103.0}, {"date": "2026-04-10", "close": 0.11, "volume": 217707.0}, {"date": "2026-04-14", "close": 0.1, "volume": 125099.0}, {"date": "2026-04-15", "close": 0.099, "volume": 237828.0}, {"date": "2026-04-16", "close": 0.12, "volume": 418469.0}, {"date": "2026-04-17", "close": 0.105, "volume": 149617.0}, {"date": "2026-04-20", "close": 0.099, "volume": 133700.0}, {"date": "2026-04-21", "close": 0.098, "volume": 7000.0}, {"date": "2026-04-22", "close": 0.1, "volume": 166750.0}, {"date": "2026-04-23", "close": 0.1, "volume": 79900.0}, {"date": "2026-04-24", "close": 0.097, "volume": 404412.0}, {"date": "2026-04-27", "close": 0.115, "volume": 21195.0}, {"date": "2026-04-28", "close": 0.12, "volume": 125540.0}, {"date": "2026-05-01", "close": 0.125, "volume": 42508.0}, {"date": "2026-05-04", "close": 0.13, "volume": 19913.0}, {"date": "2026-05-05", "close": 0.13, "volume": 100.0}, {"date": "2026-05-06", "close": 0.14, "volume": 153755.0}, {"date": "2026-05-07", "close": 0.155, "volume": 140309.0}, {"date": "2026-05-08", "close": 0.165, "volume": 127483.0}, {"date": "2026-05-13", "close": 0.165, "volume": 1765426.0}, {"date": "2026-05-14", "close": 0.15, "volume": 690942.0}, {"date": "2026-05-15", "close": 0.15, "volume": 73800.0}, {"date": "2026-05-18", "close": 0.145, "volume": 149877.0}, {"date": "2026-05-19", "close": 0.14, "volume": 192383.0}, {"date": "2026-05-21", "close": 0.14, "volume": 196785.0}, {"date": "2026-05-22", "close": 0.15, "volume": 1079507.0}, {"date": "2026-05-25", "close": 0.145, "volume": 374802.0}, {"date": "2026-05-26", "close": 0.15, "volume": 3250.0}, {"date": "2026-05-27", "close": 0.13, "volume": 32161.0}, {"date": "2026-05-28", "close": 0.15, "volume": 258988.0}, {"date": "2026-05-29", "close": 0.15, "volume": 41953.0}, {"date": "2026-06-03", "close": 0.155, "volume": 67280.0}, {"date": "2026-06-04", "close": 0.145, "volume": 15000.0}, {"date": "2026-06-05", "close": 0.15, "volume": 1404.0}, {"date": "2026-06-09", "close": 0.15, "volume": 11860.0}, {"date": "2026-06-10", "close": 0.135, "volume": 113911.0}, {"date": "2026-06-11", "close": 0.13, "volume": 71860.0}, {"date": "2026-06-15", "close": 0.13, "volume": 10151.0}, {"date": "2026-06-16", "close": 0.13, "volume": 96780.0}, {"date": "2026-06-17", "close": 0.135, "volume": 1935.0}, {"date": "2026-06-18", "close": 0.125, "volume": 89894.0}, {"date": "2026-06-19", "close": 0.125, "volume": 6452.0}, {"date": "2026-06-22", "close": 0.14, "volume": 213531.0}, {"date": "2026-06-23", "close": 0.145, "volume": 161752.0}, {"date": "2026-06-24", "close": 0.135, "volume": 104950.0}, {"date": "2026-06-25", "close": 0.135, "volume": 24760.0}, {"date": "2026-06-26", "close": 0.13, "volume": 132639.0}, {"date": "2026-06-29", "close": 0.13, "volume": 147479.0}, {"date": "2026-06-30", "close": 0.14, "volume": 186767.0}, {"date": "2026-07-01", "close": 0.125, "volume": 154508.0}, {"date": "2026-07-06", "close": 0.13, "volume": 25066.0}, {"date": "2026-07-07", "close": 0.13, "volume": 6153.0}, {"date": "2026-07-08", "close": 0.125, "volume": 13250.0}, {"date": "2026-07-10", "close": 0.13, "volume": 18161.0}, {"date": "2026-07-13", "close": 0.13, "volume": 300669.0}, {"date": "2026-07-14", "close": 0.12, "volume": 229568.0}, {"date": "2026-07-15", "close": 0.12, "volume": 214140.0}, {"date": "2026-07-20", "close": 0.12, "volume": 306757.0}, {"date": "2026-07-21", "close": 0.1, "volume": 10000.0}, {"date": "2026-07-22", "close": 0.11, "volume": 60263.0}, {"date": "2026-07-23", "close": 0.11, "volume": 4146.0}, {"date": "2026-07-24", "close": 0.12, "volume": 64643.0}, {"date": "2026-07-27", "close": 0.12, "volume": 6896.0}, {"date": "2026-07-29", "close": 0.11, "volume": 24545.0}, {"date": "2026-07-31", "close": 0.096, "volume": 17558.0}, {"date": "2026-08-03", "close": 0.098, "volume": 1169.0}, {"date": "2026-08-05", "close": 0.099, "volume": 56926.0}, {"date": "2026-08-07", "close": 0.098, "volume": 137381.0}, {"date": "2026-08-10", "close": 0.098, "volume": 73640.0}, {"date": "2026-08-13", "close": 0.11, "volume": 46878.0}, {"date": "2026-08-14", "close": 0.11, "volume": 10000.0}, {"date": "2026-08-17", "close": 0.12, "volume": 115789.0}, {"date": "2026-08-18", "close": 0.125, "volume": 50000.0}, {"date": "2026-08-19", "close": 0.12, "volume": 11590.0}, {"date": "2026-08-20", "close": 0.115, "volume": 40000.0}, {"date": "2026-08-21", "close": 0.115, "volume": 27951.0}, {"date": "2026-08-24", "close": 0.12, "volume": 30886.0}, {"date": "2026-08-27", "close": 0.13, "volume": 75019.0}, {"date": "2026-08-28", "close": 0.125, "volume": 239198.0}, {"date": "2026-08-31", "close": 0.115, "volume": 77890.0}, {"date": "2026-09-01", "close": 0.12, "volume": 1989.0}, {"date": "2026-09-02", "close": 0.115, "volume": 115181.0}, {"date": "2026-09-04", "close": 0.12, "volume": 91310.0}, {"date": "2026-09-07", "close": 0.115, "volume": 20121.0}], "refreshing": true}