{"ticker": "NFL", "overview": {"name": "Norfolk Metals Limited", "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": "NFL", "has_prices": true, "as_of": "2026-03-06", "last": 0.11, "prev_close": 0.11, "change": 0.0, "change_pct": 0.0, "session_volume": 79389.0, "vwap_5": 0.11269692896590011, "vwap_20": 0.1087385040391678, "vwap_60": 0.12620785671620155, "vwap_250": 0.14638945143029994, "high_52w": 0.18, "low_52w": 0.1, "avg_volume_20": 123744.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "ASX-03153596", "src": "ASX", "ticker": "NFL", "cik": "", "company": "Norfolk Metals Limited", "company_raw": "Norfolk Metals 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 NFL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153596", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153595", "src": "ASX", "ticker": "NFL", "cik": "", "company": "Norfolk Metals Limited", "company_raw": "Norfolk Metals 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 NFL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153595", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153594", "src": "ASX", "ticker": "NFL", "cik": "", "company": "Norfolk Metals Limited", "company_raw": "Norfolk Metals 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 NFL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153594", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153593", "src": "ASX", "ticker": "NFL", "cik": "", "company": "Norfolk Metals Limited", "company_raw": "Norfolk Metals Limited", "who": "B Phillips", "who_key": "B Phillips", "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": "B Phillips just moved their NFL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153593", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03153592", "src": "ASX", "ticker": "NFL", "cik": "", "company": "Norfolk Metals Limited", "company_raw": "Norfolk Metals Limited", "who": "L Pilapil", "who_key": "L Pilapil", "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: L Pilapil changes a holding in NFL", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03153592", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25362}, {"id": "ASX-03135829", "src": "ASX", "ticker": "NFL", "cik": "", "company": "Norfolk Metals Limited", "company_raw": "Norfolk Metals 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": "A director just moved their NFL stake", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03135829", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85842}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Richard Pugh", "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149536-6A1349698", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Anthony McClure", "notice_type": "3X", "direct_shares": 4000000.0, "indirect_shares": 2000000.0, "indirect_account": "McClure Family Superannuation", "pct": null, "notice_date": "2026-10-16", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149537-6A1349700", "needs_ocr": 0}], "directors": [{"name": "Richard Pugh", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}, {"name": "Anthony McClure", "first_seen": "2026-10-16", "last_seen": "2026-10-16", "status": "current", "notices": 1}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "NEW_LISTING", "reason": null, "counterparty": null, "old_value": "", "new_value": "NFL", "effective": "", "evidence": "NFL appeared in the ASX universe as Norfolk Metals Limited", "source_url": "", "applied": 1, "detected_at": "2026-09-10T03:15:23.875828"}]}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "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/2924-03156126-6A1352817"}, {"date": "2026-10-29", "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/2924-03155320-6A1352421"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Appendix 4G and Corporate Governance Statement", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153928-6A1351748"}, {"date": "2026-10-27", "form": "Periodic Reports", "title": "Annual Report to shareholders", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03153927-6A1351747"}, {"date": "2026-10-19", "form": "Progress Report", "title": "Ciclon Copper Project - Transaction Update", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03150165-6A1350002"}], "performance": {"ticker": "NFL", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2022-03-22", "close": 0.22, "volume": 1621812.0}, {"date": "2022-03-23", "close": 0.215, "volume": 291407.0}, {"date": "2022-03-24", "close": 0.2, "volume": 540649.0}, {"date": "2022-03-25", "close": 0.2, "volume": 70000.0}, {"date": "2022-03-28", "close": 0.205, "volume": 360229.0}, {"date": "2022-03-29", "close": 0.205, "volume": 97300.0}, {"date": "2022-03-30", "close": 0.2025, "volume": 125000.0}, {"date": "2022-03-31", "close": 0.2, "volume": 26000.0}, {"date": "2022-04-01", "close": 0.2, "volume": 319883.0}, {"date": "2022-04-04", "close": 0.205, "volume": 37005.0}, {"date": "2022-04-05", "close": 0.2, "volume": 217390.0}, {"date": "2022-04-06", "close": 0.2, "volume": 10100.0}, {"date": "2022-04-08", "close": 0.205, "volume": 60397.0}, {"date": "2022-04-11", "close": 0.215, "volume": 369835.0}, {"date": "2022-04-12", "close": 0.205, "volume": 119347.0}, {"date": "2022-04-13", "close": 0.205, "volume": 83645.0}, {"date": "2022-04-14", "close": 0.205, "volume": 5720.0}, {"date": "2022-04-19", "close": 0.21, "volume": 13441.0}, {"date": "2022-04-20", "close": 0.205, "volume": 51230.0}, {"date": "2022-04-21", "close": 0.205, "volume": 170000.0}, {"date": "2022-04-22", "close": 0.205, "volume": 90000.0}, {"date": "2022-04-28", "close": 0.205, "volume": 10000.0}, {"date": "2022-04-29", "close": 0.21, "volume": 496.0}, {"date": "2022-05-02", "close": 0.2, "volume": 113360.0}, {"date": "2022-05-03", "close": 0.2, "volume": 146666.0}, {"date": "2022-05-04", "close": 0.19, "volume": 202260.0}, {"date": "2022-05-06", "close": 0.19, "volume": 10000.0}, {"date": "2022-05-09", "close": 0.19, "volume": 55214.0}, {"date": "2022-05-10", "close": 0.165, "volume": 43220.0}, {"date": "2022-05-12", "close": 0.165, "volume": 25434.0}, {"date": "2022-05-13", "close": 0.165, "volume": 148026.0}, {"date": "2022-05-16", "close": 0.155, "volume": 10000.0}, {"date": "2022-05-17", "close": 0.17, "volume": 49337.0}, {"date": "2022-05-18", "close": 0.175, "volume": 91603.0}, {"date": "2022-05-19", "close": 0.17, "volume": 112975.0}, {"date": "2022-05-23", "close": 0.16, "volume": 17100.0}, {"date": "2022-05-24", "close": 0.16, "volume": 23800.0}, {"date": "2022-05-26", "close": 0.155, "volume": 25000.0}, {"date": "2022-05-27", "close": 0.15, "volume": 10000.0}, {"date": "2022-05-30", "close": 0.165, "volume": 3610.0}, {"date": "2022-06-03", "close": 0.16, "volume": 125000.0}, {"date": "2022-06-06", "close": 0.155, "volume": 10000.0}, {"date": "2022-06-07", "close": 0.155, "volume": 25000.0}, {"date": "2022-06-08", "close": 0.155, "volume": 17745.0}, {"date": "2022-06-09", "close": 0.16, "volume": 50000.0}, {"date": "2022-06-14", "close": 0.175, "volume": 66658.0}, {"date": "2022-06-15", "close": 0.14, "volume": 166426.0}, {"date": "2022-06-16", "close": 0.125, "volume": 119071.0}, {"date": "2022-06-17", "close": 0.14, "volume": 50000.0}, {"date": "2022-06-20", "close": 0.14, "volume": 4678.0}, {"date": "2022-06-22", "close": 0.13, "volume": 50000.0}, {"date": "2022-06-23", "close": 0.14, "volume": 10000.0}, {"date": "2022-06-27", "close": 0.13, "volume": 10000.0}, {"date": "2022-06-29", "close": 0.135, "volume": 25000.0}, {"date": "2022-06-30", "close": 0.135, "volume": 2200.0}, {"date": "2022-07-07", "close": 0.155, "volume": 17045.0}, {"date": "2022-07-08", "close": 0.155, "volume": 3258.0}, {"date": "2022-07-11", "close": 0.155, "volume": 1962.0}, {"date": "2022-07-13", "close": 0.135, "volume": 3350.0}, {"date": "2022-07-14", "close": 0.14, "volume": 1330.0}, {"date": "2022-07-15", "close": 0.135, "volume": 2329.0}, {"date": "2022-07-19", "close": 0.135, "volume": 619.0}, {"date": "2022-07-21", "close": 0.15, "volume": 12617.0}, {"date": "2022-07-22", "close": 0.15, "volume": 7092.0}, {"date": "2022-07-26", "close": 0.135, "volume": 25449.0}, {"date": "2022-07-29", "close": 0.13, "volume": 75000.0}, {"date": "2022-08-02", "close": 0.13, "volume": 17380.0}, {"date": "2022-08-03", "close": 0.155, "volume": 46221.0}, {"date": "2022-08-04", "close": 0.155, "volume": 28779.0}, {"date": "2022-08-11", "close": 0.145, "volume": 690.0}, {"date": "2022-08-12", "close": 0.15, "volume": 18125.0}, {"date": "2022-08-15", "close": 0.145, "volume": 45070.0}, {"date": "2022-08-16", "close": 0.14, "volume": 41023.0}, {"date": "2022-08-17", "close": 0.14, "volume": 35000.0}, {"date": "2022-08-19", "close": 0.15, "volume": 2666.0}, {"date": "2022-08-23", "close": 0.135, "volume": 75000.0}, {"date": "2022-08-25", "close": 0.155, "volume": 103164.0}, {"date": "2022-08-29", "close": 0.165, "volume": 12121.0}, {"date": "2022-08-30", "close": 0.165, "volume": 6086.0}, {"date": "2022-08-31", "close": 0.155, "volume": 76388.0}, {"date": "2022-09-05", "close": 0.16, "volume": 1250.0}, {"date": "2022-09-06", "close": 0.16, "volume": 3126.0}, {"date": "2022-09-08", "close": 0.16, "volume": 6317.0}, {"date": "2022-09-12", "close": 0.18, "volume": 91793.0}, {"date": "2022-09-13", "close": 0.16, "volume": 106600.0}, {"date": "2022-09-14", "close": 0.16, "volume": 3200.0}, {"date": "2022-09-15", "close": 0.15, "volume": 24697.0}, {"date": "2022-09-20", "close": 0.17, "volume": 2335.0}, {"date": "2022-09-26", "close": 0.17, "volume": 26137.0}, {"date": "2022-10-03", "close": 0.16, "volume": 3598.0}, {"date": "2022-10-05", "close": 0.155, "volume": 70000.0}, {"date": "2022-10-11", "close": 0.145, "volume": 75000.0}, {"date": "2022-10-13", "close": 0.145, "volume": 41177.0}, {"date": "2022-10-14", "close": 0.145, "volume": 17399.0}, {"date": "2022-10-17", "close": 0.145, "volume": 2007.0}, {"date": "2022-10-18", "close": 0.135, "volume": 50000.0}, {"date": "2022-10-19", "close": 0.135, "volume": 4417.0}, {"date": "2022-10-20", "close": 0.135, "volume": 645.0}, {"date": "2022-10-21", "close": 0.135, "volume": 65000.0}, {"date": "2022-10-24", "close": 0.13, "volume": 205000.0}, {"date": "2022-10-25", "close": 0.13, "volume": 34635.0}, {"date": "2022-10-27", "close": 0.125, "volume": 26365.0}, {"date": "2022-10-28", "close": 0.13, "volume": 50655.0}, {"date": "2022-10-31", "close": 0.13, "volume": 50000.0}, {"date": "2022-11-02", "close": 0.135, "volume": 188570.0}, {"date": "2022-11-03", "close": 0.305, "volume": 50735713.0}, {"date": "2022-11-04", "close": 0.235, "volume": 13858574.0}, {"date": "2022-11-07", "close": 0.225, "volume": 2194975.0}, {"date": "2022-11-08", "close": 0.21, "volume": 3214277.0}, {"date": "2022-11-09", "close": 0.205, "volume": 2204524.0}, {"date": "2022-11-10", "close": 0.205, "volume": 1801472.0}, {"date": "2022-11-11", "close": 0.195, "volume": 1018202.0}, {"date": "2022-11-14", "close": 0.185, "volume": 774602.0}, {"date": "2022-11-15", "close": 0.19, "volume": 337816.0}, {"date": "2022-11-16", "close": 0.19, "volume": 422936.0}, {"date": "2022-11-17", "close": 0.18, "volume": 568342.0}, {"date": "2022-11-18", "close": 0.175, "volume": 317073.0}, {"date": "2022-11-21", "close": 0.175, "volume": 370118.0}, {"date": "2022-11-22", "close": 0.165, "volume": 361028.0}, {"date": "2022-11-23", "close": 0.165, "volume": 205791.0}, {"date": "2022-11-24", "close": 0.165, "volume": 251636.0}, {"date": "2022-11-25", "close": 0.175, "volume": 107799.0}, {"date": "2022-11-28", "close": 0.18, "volume": 226448.0}, {"date": "2022-11-29", "close": 0.18, "volume": 80159.0}, {"date": "2022-11-30", "close": 0.18, "volume": 52285.0}, {"date": "2022-12-01", "close": 0.17, "volume": 215693.0}, {"date": "2022-12-02", "close": 0.17, "volume": 267605.0}, {"date": "2022-12-05", "close": 0.185, "volume": 70665.0}, {"date": "2022-12-06", "close": 0.17, "volume": 183695.0}, {"date": "2022-12-07", "close": 0.17, "volume": 45000.0}, {"date": "2022-12-08", "close": 0.165, "volume": 139467.0}, {"date": "2022-12-09", "close": 0.165, "volume": 290977.0}, {"date": "2022-12-12", "close": 0.15, "volume": 164294.0}, {"date": "2022-12-13", "close": 0.165, "volume": 655941.0}, {"date": "2022-12-14", "close": 0.17, "volume": 345021.0}, {"date": "2022-12-15", "close": 0.16, "volume": 82783.0}, {"date": "2022-12-16", "close": 0.155, "volume": 36400.0}, {"date": "2022-12-19", "close": 0.155, "volume": 68409.0}, {"date": "2022-12-20", "close": 0.17, "volume": 105574.0}, {"date": "2022-12-21", "close": 0.15, "volume": 99258.0}, {"date": "2022-12-22", "close": 0.15, "volume": 246182.0}, {"date": "2022-12-23", "close": 0.15, "volume": 18500.0}, {"date": "2022-12-28", "close": 0.145, "volume": 195325.0}, {"date": "2022-12-29", "close": 0.155, "volume": 67782.0}, {"date": "2022-12-30", "close": 0.135, "volume": 1565350.0}, {"date": "2023-01-03", "close": 0.13, "volume": 12995.0}, {"date": "2023-01-04", "close": 0.135, "volume": 173751.0}, {"date": "2023-01-05", "close": 0.13, "volume": 79758.0}, {"date": "2023-01-06", "close": 0.13, "volume": 373549.0}, {"date": "2023-01-09", "close": 0.135, "volume": 174202.0}, {"date": "2023-01-10", "close": 0.13, "volume": 165486.0}, {"date": "2023-01-11", "close": 0.13, "volume": 145188.0}, {"date": "2023-01-12", "close": 0.135, "volume": 16574.0}, {"date": "2023-01-13", "close": 0.14, "volume": 94561.0}, {"date": "2023-01-16", "close": 0.16, "volume": 2074443.0}, {"date": "2023-01-17", "close": 0.16, "volume": 238738.0}, {"date": "2023-01-18", "close": 0.155, "volume": 557146.0}, {"date": "2023-01-19", "close": 0.145, "volume": 60371.0}, {"date": "2023-01-20", "close": 0.14, "volume": 176978.0}, {"date": "2023-01-23", "close": 0.15, "volume": 41197.0}, {"date": "2023-01-24", "close": 0.16, "volume": 88474.0}, {"date": "2023-01-25", "close": 0.16, "volume": 29000.0}, {"date": "2023-01-27", "close": 0.15, "volume": 11979.0}, {"date": "2023-01-30", "close": 0.155, "volume": 54112.0}, {"date": "2023-01-31", "close": 0.15, "volume": 78411.0}, {"date": "2023-02-01", "close": 0.145, "volume": 321508.0}, {"date": "2023-02-02", "close": 0.155, "volume": 60590.0}, {"date": "2023-02-03", "close": 0.155, "volume": 341720.0}, {"date": "2023-02-06", "close": 0.155, "volume": 220789.0}, {"date": "2023-02-08", "close": 0.14, "volume": 77654.0}, {"date": "2023-02-09", "close": 0.155, "volume": 199671.0}, {"date": "2023-02-10", "close": 0.15, "volume": 61875.0}, {"date": "2023-02-13", "close": 0.15, "volume": 3375.0}, {"date": "2023-02-14", "close": 0.155, "volume": 395660.0}, {"date": "2023-02-15", "close": 0.16, "volume": 240903.0}, {"date": "2023-02-16", "close": 0.165, "volume": 18775.0}, {"date": "2023-02-17", "close": 0.17, "volume": 534518.0}, {"date": "2023-02-20", "close": 0.19, "volume": 526541.0}, {"date": "2023-02-21", "close": 0.175, "volume": 170497.0}, {"date": "2023-02-22", "close": 0.18, "volume": 209736.0}, {"date": "2023-02-27", "close": 0.175, "volume": 2117130.0}, {"date": "2023-02-28", "close": 0.165, "volume": 322880.0}, {"date": "2023-03-01", "close": 0.16, "volume": 85036.0}, {"date": "2023-03-02", "close": 0.155, "volume": 81545.0}, {"date": "2023-03-03", "close": 0.15, "volume": 191551.0}, {"date": "2023-03-06", "close": 0.155, "volume": 118846.0}, {"date": "2023-03-07", "close": 0.16, "volume": 31125.0}, {"date": "2023-03-08", "close": 0.15, "volume": 41294.0}, {"date": "2023-03-09", "close": 0.145, "volume": 99642.0}, {"date": "2023-03-13", "close": 0.13, "volume": 127192.0}, {"date": "2023-03-14", "close": 0.13, "volume": 65608.0}, {"date": "2023-03-15", "close": 0.13, "volume": 35929.0}, {"date": "2023-03-16", "close": 0.13, "volume": 46451.0}, {"date": "2023-03-17", "close": 0.13, "volume": 28500.0}, {"date": "2023-03-20", "close": 0.13, "volume": 423398.0}, {"date": "2023-03-21", "close": 0.135, "volume": 53936.0}, {"date": "2023-03-24", "close": 0.135, "volume": 6142.0}, {"date": "2023-03-27", "close": 0.135, "volume": 27266.0}, {"date": "2023-03-28", "close": 0.135, "volume": 305205.0}, {"date": "2023-03-29", "close": 0.1375, "volume": 4122.0}, {"date": "2023-03-30", "close": 0.14, "volume": 92897.0}, {"date": "2023-03-31", "close": 0.135, "volume": 20810.0}, {"date": "2023-04-03", "close": 0.135, "volume": 75466.0}, {"date": "2023-04-05", "close": 0.13, "volume": 180331.0}, {"date": "2023-04-06", "close": 0.135, "volume": 23866.0}, {"date": "2023-04-12", "close": 0.135, "volume": 75380.0}, {"date": "2023-04-13", "close": 0.135, "volume": 17888.0}, {"date": "2023-04-14", "close": 0.135, "volume": 10814.0}, {"date": "2023-04-17", "close": 0.13, "volume": 140684.0}, {"date": "2023-04-18", "close": 0.14, "volume": 7142.0}, {"date": "2023-04-19", "close": 0.14, "volume": 22866.0}, {"date": "2023-04-20", "close": 0.14, "volume": 4500.0}, {"date": "2023-04-21", "close": 0.135, "volume": 1481.0}, {"date": "2023-04-24", "close": 0.1275, "volume": 269349.0}, {"date": "2023-04-26", "close": 0.125, "volume": 6000.0}, {"date": "2023-04-27", "close": 0.135, "volume": 24347.0}, {"date": "2023-04-28", "close": 0.145, "volume": 30204.0}, {"date": "2023-05-01", "close": 0.145, "volume": 85000.0}, {"date": "2023-05-02", "close": 0.14, "volume": 122500.0}, {"date": "2023-05-03", "close": 0.15, "volume": 57377.0}, {"date": "2023-05-04", "close": 0.145, "volume": 25000.0}, {"date": "2023-05-05", "close": 0.135, "volume": 3146.0}, {"date": "2023-05-08", "close": 0.14, "volume": 157234.0}, {"date": "2023-05-09", "close": 0.14, "volume": 137871.0}, {"date": "2023-05-10", "close": 0.14, "volume": 74472.0}, {"date": "2023-05-11", "close": 0.145, "volume": 10000.0}, {"date": "2023-05-12", "close": 0.14, "volume": 39805.0}, {"date": "2023-05-15", "close": 0.14, "volume": 32677.0}, {"date": "2023-05-16", "close": 0.145, "volume": 34094.0}, {"date": "2023-05-17", "close": 0.145, "volume": 141428.0}, {"date": "2023-05-18", "close": 0.14, "volume": 10542.0}, {"date": "2023-05-22", "close": 0.14, "volume": 63654.0}, {"date": "2023-05-23", "close": 0.14, "volume": 58448.0}, {"date": "2023-05-24", "close": 0.14, "volume": 5000.0}, {"date": "2023-05-25", "close": 0.14, "volume": 92846.0}, {"date": "2023-05-26", "close": 0.145, "volume": 19398.0}, {"date": "2023-05-29", "close": 0.145, "volume": 26487.0}, {"date": "2023-05-30", "close": 0.165, "volume": 174638.0}, {"date": "2023-05-31", "close": 0.165, "volume": 24789.0}, {"date": "2023-06-01", "close": 0.165, "volume": 25300.0}, {"date": "2023-06-02", "close": 0.145, "volume": 120000.0}, {"date": "2023-06-06", "close": 0.155, "volume": 17440.0}, {"date": "2023-06-07", "close": 0.165, "volume": 6211.0}, {"date": "2023-06-08", "close": 0.165, "volume": 71664.0}, {"date": "2023-06-13", "close": 0.145, "volume": 191599.0}, {"date": "2023-06-15", "close": 0.14, "volume": 105538.0}, {"date": "2023-06-19", "close": 0.14, "volume": 170000.0}, {"date": "2023-06-21", "close": 0.15, "volume": 27165.0}, {"date": "2023-06-22", "close": 0.155, "volume": 125636.0}, {"date": "2023-06-23", "close": 0.15, "volume": 75000.0}, {"date": "2023-06-26", "close": 0.135, "volume": 233892.0}, {"date": "2023-06-27", "close": 0.14, "volume": 90277.0}, {"date": "2023-06-28", "close": 0.14, "volume": 23665.0}, {"date": "2023-06-29", "close": 0.135, "volume": 88042.0}, {"date": "2023-06-30", "close": 0.15, "volume": 10000.0}, {"date": "2023-07-03", "close": 0.135, "volume": 16125.0}, {"date": "2023-07-04", "close": 0.15, "volume": 9860.0}, {"date": "2023-07-06", "close": 0.16, "volume": 63540.0}, {"date": "2023-07-10", "close": 0.15, "volume": 5759.0}, {"date": "2023-07-13", "close": 0.145, "volume": 43225.0}, {"date": "2023-07-14", "close": 0.145, "volume": 51000.0}, {"date": "2023-07-17", "close": 0.145, "volume": 49126.0}, {"date": "2023-07-18", "close": 0.145, "volume": 42600.0}, {"date": "2023-07-19", "close": 0.14, "volume": 32612.0}, {"date": "2023-07-20", "close": 0.135, "volume": 159572.0}, {"date": "2023-07-21", "close": 0.125, "volume": 102401.0}, {"date": "2023-07-24", "close": 0.145, "volume": 34337.0}, {"date": "2023-07-26", "close": 0.14, "volume": 244074.0}, {"date": "2023-07-27", "close": 0.13, "volume": 86903.0}, {"date": "2023-07-28", "close": 0.13, "volume": 5570.0}, {"date": "2023-07-31", "close": 0.13, "volume": 60000.0}, {"date": "2023-08-01", "close": 0.13, "volume": 5818.0}, {"date": "2023-08-02", "close": 0.135, "volume": 34681.0}, {"date": "2023-08-03", "close": 0.13, "volume": 44517.0}, {"date": "2023-08-04", "close": 0.135, "volume": 49767.0}, {"date": "2023-08-07", "close": 0.13, "volume": 46915.0}, {"date": "2023-08-09", "close": 0.13, "volume": 2451.0}, {"date": "2023-08-14", "close": 0.135, "volume": 612.0}, {"date": "2023-08-15", "close": 0.13, "volume": 10018.0}, {"date": "2023-08-17", "close": 0.13, "volume": 15000.0}, {"date": "2023-08-18", "close": 0.13, "volume": 563.0}, {"date": "2023-08-22", "close": 0.13, "volume": 102350.0}, {"date": "2023-08-23", "close": 0.13, "volume": 22178.0}, {"date": "2023-08-24", "close": 0.13, "volume": 16500.0}, {"date": "2023-08-25", "close": 0.13, "volume": 1000.0}, {"date": "2023-08-29", "close": 0.14, "volume": 19365.0}, {"date": "2023-09-01", "close": 0.135, "volume": 30000.0}, {"date": "2023-09-04", "close": 0.135, "volume": 39900.0}, {"date": "2023-09-05", "close": 0.14, "volume": 8570.0}, {"date": "2023-09-06", "close": 0.14, "volume": 4000.0}, {"date": "2023-09-07", "close": 0.135, "volume": 3850.0}, {"date": "2023-09-11", "close": 0.135, "volume": 55000.0}, {"date": "2023-09-13", "close": 0.155, "volume": 264724.0}, {"date": "2023-09-14", "close": 0.16, "volume": 338983.0}, {"date": "2023-09-15", "close": 0.155, "volume": 203893.0}, {"date": "2023-09-19", "close": 0.15, "volume": 100416.0}, {"date": "2023-09-20", "close": 0.15, "volume": 23377.0}, {"date": "2023-09-21", "close": 0.15, "volume": 2500.0}, {"date": "2023-09-25", "close": 0.15, "volume": 18424.0}, {"date": "2023-09-27", "close": 0.15, "volume": 30581.0}, {"date": "2023-09-28", "close": 0.16, "volume": 14499.0}, {"date": "2023-09-29", "close": 0.18, "volume": 222346.0}, {"date": "2023-10-02", "close": 0.2, "volume": 197892.0}, {"date": "2023-10-03", "close": 0.2, "volume": 276000.0}, {"date": "2023-10-04", "close": 0.2, "volume": 173350.0}, {"date": "2023-10-05", "close": 0.185, "volume": 79503.0}, {"date": "2023-10-06", "close": 0.16, "volume": 448013.0}, {"date": "2023-10-09", "close": 0.16, "volume": 103344.0}, {"date": "2023-10-10", "close": 0.155, "volume": 35744.0}, {"date": "2023-10-11", "close": 0.155, "volume": 21450.0}, {"date": "2023-10-12", "close": 0.155, "volume": 15224.0}, {"date": "2023-10-13", "close": 0.16, "volume": 35900.0}, {"date": "2023-10-16", "close": 0.155, "volume": 40000.0}, {"date": "2023-10-17", "close": 0.155, "volume": 8645.0}, {"date": "2023-10-18", "close": 0.17, "volume": 42351.0}, {"date": "2023-10-19", "close": 0.17, "volume": 5819.0}, {"date": "2023-10-20", "close": 0.17, "volume": 8800.0}, {"date": "2023-10-23", "close": 0.165, "volume": 5147.0}, {"date": "2023-10-24", "close": 0.16, "volume": 5312.0}, {"date": "2023-10-25", "close": 0.175, "volume": 5000.0}, {"date": "2023-10-30", "close": 0.17, "volume": 182177.0}, {"date": "2023-10-31", "close": 0.17, "volume": 50000.0}, {"date": "2023-11-01", "close": 0.17, "volume": 14714.0}, {"date": "2023-11-02", "close": 0.18, "volume": 251631.0}, {"date": "2023-11-03", "close": 0.2, "volume": 464061.0}, {"date": "2023-11-06", "close": 0.205, "volume": 357508.0}, {"date": "2023-11-07", "close": 0.205, "volume": 101092.0}, {"date": "2023-11-08", "close": 0.215, "volume": 250465.0}, {"date": "2023-11-09", "close": 0.22, "volume": 261969.0}, {"date": "2023-11-10", "close": 0.235, "volume": 141461.0}, {"date": "2023-11-13", "close": 0.225, "volume": 83072.0}, {"date": "2023-11-14", "close": 0.23, "volume": 47032.0}, {"date": "2023-11-15", "close": 0.23, "volume": 43439.0}, {"date": "2023-11-16", "close": 0.23, "volume": 149672.0}, {"date": "2023-11-17", "close": 0.2325, "volume": 87550.0}, {"date": "2023-11-22", "close": 0.23, "volume": 737535.0}, {"date": "2023-11-23", "close": 0.255, "volume": 404049.0}, {"date": "2023-11-24", "close": 0.38, "volume": 3059208.0}, {"date": "2023-11-27", "close": 0.41, "volume": 923780.0}, {"date": "2023-11-28", "close": 0.355, "volume": 2703403.0}, {"date": "2023-11-29", "close": 0.445, "volume": 770926.0}, {"date": "2023-11-30", "close": 0.38, "volume": 1477519.0}, {"date": "2023-12-01", "close": 0.365, "volume": 528512.0}, {"date": "2023-12-04", "close": 0.32, "volume": 532109.0}, {"date": "2023-12-05", "close": 0.29, "volume": 403695.0}, {"date": "2023-12-06", "close": 0.25, "volume": 1129156.0}, {"date": "2023-12-07", "close": 0.23, "volume": 724266.0}, {"date": "2023-12-08", "close": 0.19, "volume": 2059737.0}, {"date": "2023-12-11", "close": 0.19, "volume": 696012.0}, {"date": "2023-12-12", "close": 0.22, "volume": 650874.0}, {"date": "2023-12-13", "close": 0.22, "volume": 165067.0}, {"date": "2023-12-14", "close": 0.24, "volume": 310357.0}, {"date": "2023-12-15", "close": 0.27, "volume": 568031.0}, {"date": "2023-12-18", "close": 0.27, "volume": 270023.0}, {"date": "2023-12-19", "close": 0.25, "volume": 167504.0}, {"date": "2023-12-20", "close": 0.23, "volume": 280275.0}, {"date": "2023-12-21", "close": 0.18, "volume": 2437117.0}, {"date": "2023-12-22", "close": 0.165, "volume": 434633.0}, {"date": "2023-12-27", "close": 0.16, "volume": 266687.0}, {"date": "2023-12-28", "close": 0.16, "volume": 95661.0}, {"date": "2023-12-29", "close": 0.155, "volume": 149601.0}, {"date": "2024-01-02", "close": 0.155, "volume": 268897.0}, {"date": "2024-01-03", "close": 0.16, "volume": 144541.0}, {"date": "2024-01-04", "close": 0.16, "volume": 120155.0}, {"date": "2024-01-05", "close": 0.175, "volume": 332753.0}, {"date": "2024-01-08", "close": 0.165, "volume": 349814.0}, {"date": "2024-01-09", "close": 0.165, "volume": 113835.0}, {"date": "2024-01-10", "close": 0.19, "volume": 432234.0}, {"date": "2024-01-11", "close": 0.19, "volume": 534694.0}, {"date": "2024-01-12", "close": 0.195, "volume": 927934.0}, {"date": "2024-01-15", "close": 0.215, "volume": 1513464.0}, {"date": "2024-01-16", "close": 0.22, "volume": 623172.0}, {"date": "2024-01-17", "close": 0.215, "volume": 226607.0}, {"date": "2024-01-18", "close": 0.215, "volume": 303095.0}, {"date": "2024-01-19", "close": 0.23, "volume": 418109.0}, {"date": "2024-01-22", "close": 0.225, "volume": 398330.0}, {"date": "2024-01-23", "close": 0.215, "volume": 139928.0}, {"date": "2024-01-24", "close": 0.21, "volume": 444157.0}, {"date": "2024-01-25", "close": 0.205, "volume": 236711.0}, {"date": "2024-01-29", "close": 0.2, "volume": 215488.0}, {"date": "2024-01-30", "close": 0.19, "volume": 432904.0}, {"date": "2024-01-31", "close": 0.195, "volume": 112811.0}, {"date": "2024-02-01", "close": 0.195, "volume": 42941.0}, {"date": "2024-02-02", "close": 0.22, "volume": 276208.0}, {"date": "2024-02-05", "close": 0.21, "volume": 81539.0}, {"date": "2024-02-06", "close": 0.185, "volume": 499278.0}, {"date": "2024-02-07", "close": 0.15, "volume": 1530272.0}, {"date": "2024-02-08", "close": 0.165, "volume": 368096.0}, {"date": "2024-02-09", "close": 0.155, "volume": 391786.0}, {"date": "2024-02-12", "close": 0.145, "volume": 30474.0}, {"date": "2024-02-13", "close": 0.16, "volume": 171796.0}, {"date": "2024-02-14", "close": 0.145, "volume": 78846.0}, {"date": "2024-02-15", "close": 0.15, "volume": 83793.0}, {"date": "2024-02-16", "close": 0.145, "volume": 33595.0}, {"date": "2024-02-19", "close": 0.14, "volume": 253989.0}, {"date": "2024-02-20", "close": 0.13, "volume": 59152.0}, {"date": "2024-02-21", "close": 0.125, "volume": 312787.0}, {"date": "2024-02-22", "close": 0.13, "volume": 29842.0}, {"date": "2024-02-23", "close": 0.125, "volume": 22353.0}, {"date": "2024-02-26", "close": 0.12, "volume": 83912.0}, {"date": "2024-02-27", "close": 0.12, "volume": 131300.0}, {"date": "2024-02-28", "close": 0.115, "volume": 56495.0}, {"date": "2024-02-29", "close": 0.13, "volume": 342696.0}, {"date": "2024-03-01", "close": 0.125, "volume": 59500.0}, {"date": "2024-03-04", "close": 0.135, "volume": 181940.0}, {"date": "2024-03-05", "close": 0.13, "volume": 210935.0}, {"date": "2024-03-06", "close": 0.125, "volume": 219496.0}, {"date": "2024-03-08", "close": 0.13, "volume": 429177.0}, {"date": "2024-03-11", "close": 0.11, "volume": 382517.0}, {"date": "2024-03-12", "close": 0.115, "volume": 57439.0}, {"date": "2024-03-13", "close": 0.12, "volume": 9090.0}, {"date": "2024-03-14", "close": 0.115, "volume": 128373.0}, {"date": "2024-03-15", "close": 0.115, "volume": 93696.0}, {"date": "2024-03-18", "close": 0.145, "volume": 461508.0}, {"date": "2024-03-19", "close": 0.14, "volume": 166522.0}, {"date": "2024-03-20", "close": 0.14, "volume": 55472.0}, {"date": "2024-03-21", "close": 0.145, "volume": 59359.0}, {"date": "2024-03-22", "close": 0.155, "volume": 112945.0}, {"date": "2024-03-25", "close": 0.145, "volume": 248667.0}, {"date": "2024-03-26", "close": 0.15, "volume": 3270.0}, {"date": "2024-03-27", "close": 0.15, "volume": 52081.0}, {"date": "2024-03-28", "close": 0.155, "volume": 72578.0}, {"date": "2024-04-02", "close": 0.15, "volume": 71013.0}, {"date": "2024-04-03", "close": 0.15, "volume": 200000.0}, {"date": "2024-04-04", "close": 0.145, "volume": 35182.0}, {"date": "2024-04-05", "close": 0.14, "volume": 94620.0}, {"date": "2024-04-08", "close": 0.14, "volume": 276938.0}, {"date": "2024-04-09", "close": 0.135, "volume": 157838.0}, {"date": "2024-04-10", "close": 0.15, "volume": 245892.0}, {"date": "2024-04-11", "close": 0.15, "volume": 128780.0}, {"date": "2024-04-12", "close": 0.19, "volume": 356011.0}, {"date": "2024-04-18", "close": 0.165, "volume": 409462.0}, {"date": "2024-04-19", "close": 0.15, "volume": 488794.0}, {"date": "2024-04-22", "close": 0.15, "volume": 282390.0}, {"date": "2024-04-23", "close": 0.145, "volume": 48152.0}, {"date": "2024-04-24", "close": 0.15, "volume": 93336.0}, {"date": "2024-04-26", "close": 0.145, "volume": 190183.0}, {"date": "2024-04-29", "close": 0.145, "volume": 6903.0}, {"date": "2024-04-30", "close": 0.14, "volume": 117702.0}, {"date": "2024-05-01", "close": 0.14, "volume": 3700.0}, {"date": "2024-05-03", "close": 0.14, "volume": 12500.0}, {"date": "2024-05-06", "close": 0.14, "volume": 191964.0}, {"date": "2024-05-07", "close": 0.14, "volume": 32647.0}, {"date": "2024-05-08", "close": 0.14, "volume": 1428.0}, {"date": "2024-05-10", "close": 0.14, "volume": 162088.0}, {"date": "2024-05-13", "close": 0.135, "volume": 173231.0}, {"date": "2024-05-14", "close": 0.135, "volume": 49382.0}, {"date": "2024-05-15", "close": 0.135, "volume": 5000.0}, {"date": "2024-05-16", "close": 0.135, "volume": 23732.0}, {"date": "2024-05-20", "close": 0.125, "volume": 177621.0}, {"date": "2024-05-21", "close": 0.13, "volume": 219165.0}, {"date": "2024-05-22", "close": 0.13, "volume": 107262.0}, {"date": "2024-05-23", "close": 0.13, "volume": 56803.0}, {"date": "2024-05-24", "close": 0.135, "volume": 40000.0}, {"date": "2024-05-27", "close": 0.135, "volume": 4500.0}, {"date": "2024-05-28", "close": 0.135, "volume": 1000.0}, {"date": "2024-05-29", "close": 0.135, "volume": 3205.0}, {"date": "2024-05-30", "close": 0.135, "volume": 12121.0}, {"date": "2024-05-31", "close": 0.13, "volume": 66500.0}, {"date": "2024-06-03", "close": 0.13, "volume": 1000.0}, {"date": "2024-06-04", "close": 0.135, "volume": 50000.0}, {"date": "2024-06-05", "close": 0.13, "volume": 152337.0}, {"date": "2024-06-06", "close": 0.13, "volume": 1642.0}, {"date": "2024-06-07", "close": 0.14, "volume": 18532.0}, {"date": "2024-06-12", "close": 0.14, "volume": 8998.0}, {"date": "2024-06-14", "close": 0.13, "volume": 122681.0}, {"date": "2024-06-17", "close": 0.13, "volume": 50000.0}, {"date": "2024-06-18", "close": 0.13, "volume": 6500.0}, {"date": "2024-06-20", "close": 0.13, "volume": 2000.0}, {"date": "2024-06-21", "close": 0.13, "volume": 50000.0}, {"date": "2024-06-25", "close": 0.13, "volume": 30800.0}, {"date": "2024-06-26", "close": 0.13, "volume": 32393.0}, {"date": "2024-06-28", "close": 0.13, "volume": 12000.0}, {"date": "2024-07-01", "close": 0.13, "volume": 2000.0}, {"date": "2024-07-02", "close": 0.15, "volume": 32339.0}, {"date": "2024-07-03", "close": 0.135, "volume": 17990.0}, {"date": "2024-07-08", "close": 0.13, "volume": 39316.0}, {"date": "2024-07-11", "close": 0.13, "volume": 2210.0}, {"date": "2024-07-15", "close": 0.13, "volume": 3581.0}, {"date": "2024-07-16", "close": 0.13, "volume": 69178.0}, {"date": "2024-07-17", "close": 0.125, "volume": 50568.0}, {"date": "2024-07-18", "close": 0.125, "volume": 62135.0}, {"date": "2024-07-19", "close": 0.125, "volume": 51041.0}, {"date": "2024-07-22", "close": 0.12, "volume": 59856.0}, {"date": "2024-07-23", "close": 0.11, "volume": 1303.0}, {"date": "2024-07-24", "close": 0.11, "volume": 49003.0}, {"date": "2024-07-25", "close": 0.125, "volume": 800.0}, {"date": "2024-07-29", "close": 0.095, "volume": 5956.0}, {"date": "2024-07-30", "close": 0.1, "volume": 163782.0}, {"date": "2024-07-31", "close": 0.11, "volume": 25000.0}, {"date": "2024-08-02", "close": 0.115, "volume": 217789.0}, {"date": "2024-08-05", "close": 0.09, "volume": 52918.0}, {"date": "2024-08-06", "close": 0.096, "volume": 13212.0}, {"date": "2024-08-07", "close": 0.095, "volume": 110067.0}, {"date": "2024-08-09", "close": 0.099, "volume": 10000.0}, {"date": "2024-08-12", "close": 0.095, "volume": 59999.0}, {"date": "2024-08-13", "close": 0.091, "volume": 9142.0}, {"date": "2024-08-14", "close": 0.091, "volume": 41316.0}, {"date": "2024-08-15", "close": 0.092, "volume": 51184.0}, {"date": "2024-08-16", "close": 0.1, "volume": 20000.0}, {"date": "2024-08-19", "close": 0.092, "volume": 42357.0}, {"date": "2024-08-20", "close": 0.099, "volume": 1377.0}, {"date": "2024-08-22", "close": 0.093, "volume": 174844.0}, {"date": "2024-08-23", "close": 0.095, "volume": 3667.0}, {"date": "2024-08-26", "close": 0.095, "volume": 71531.0}, {"date": "2024-08-27", "close": 0.1, "volume": 34170.0}, {"date": "2024-08-28", "close": 0.09, "volume": 200784.0}, {"date": "2024-08-29", "close": 0.094, "volume": 37704.0}, {"date": "2024-09-02", "close": 0.1, "volume": 24000.0}, {"date": "2024-09-03", "close": 0.11, "volume": 100000.0}, {"date": "2024-09-05", "close": 0.1, "volume": 165388.0}, {"date": "2024-09-06", "close": 0.1, "volume": 105000.0}, {"date": "2024-09-09", "close": 0.1, "volume": 9999.0}, {"date": "2024-09-10", "close": 0.095, "volume": 59733.0}, {"date": "2024-09-13", "close": 0.1, "volume": 50000.0}, {"date": "2024-09-16", "close": 0.11, "volume": 1407.0}, {"date": "2024-09-17", "close": 0.11, "volume": 15400.0}, {"date": "2024-09-20", "close": 0.12, "volume": 10.0}, {"date": "2024-09-24", "close": 0.105, "volume": 18000.0}, {"date": "2024-09-25", "close": 0.105, "volume": 136049.0}, {"date": "2024-10-02", "close": 0.12, "volume": 23142.0}, {"date": "2024-10-03", "close": 0.11, "volume": 59948.0}, {"date": "2024-10-07", "close": 0.1, "volume": 82257.0}, {"date": "2024-10-10", "close": 0.1, "volume": 17000.0}, {"date": "2024-10-14", "close": 0.1, "volume": 43741.0}, {"date": "2024-10-16", "close": 0.1, "volume": 229285.0}, {"date": "2024-10-17", "close": 0.1, "volume": 73940.0}, {"date": "2024-10-18", "close": 0.105, "volume": 306191.0}, {"date": "2024-10-21", "close": 0.1, "volume": 37284.0}, {"date": "2024-10-22", "close": 0.105, "volume": 4368.0}, {"date": "2024-10-23", "close": 0.11, "volume": 47000.0}, {"date": "2024-10-24", "close": 0.12, "volume": 43192.0}, {"date": "2024-10-30", "close": 0.105, "volume": 50000.0}, {"date": "2024-10-31", "close": 0.115, "volume": 260.0}, {"date": "2024-11-01", "close": 0.135, "volume": 44329.0}, {"date": "2024-11-04", "close": 0.11, "volume": 24000.0}, {"date": "2024-11-06", "close": 0.11, "volume": 7616.0}, {"date": "2024-11-11", "close": 0.11, "volume": 55722.0}, {"date": "2024-11-12", "close": 0.11, "volume": 19088.0}, {"date": "2024-11-13", "close": 0.11, "volume": 9500.0}, {"date": "2024-11-14", "close": 0.11, "volume": 16708.0}, {"date": "2024-11-15", "close": 0.11, "volume": 101575.0}, {"date": "2024-11-18", "close": 0.105, "volume": 141469.0}, {"date": "2024-11-19", "close": 0.105, "volume": 1025.0}, {"date": "2024-11-20", "close": 0.105, "volume": 18651.0}, {"date": "2024-11-21", "close": 0.095, "volume": 100000.0}, {"date": "2024-11-25", "close": 0.095, "volume": 118036.0}, {"date": "2024-11-26", "close": 0.096, "volume": 175000.0}, {"date": "2024-11-27", "close": 0.092, "volume": 89665.0}, {"date": "2024-11-29", "close": 0.094, "volume": 7000.0}, {"date": "2024-12-02", "close": 0.094, "volume": 29456.0}, {"date": "2024-12-06", "close": 0.096, "volume": 1391.0}, {"date": "2024-12-10", "close": 0.095, "volume": 31293.0}, {"date": "2024-12-12", "close": 0.105, "volume": 16200.0}, {"date": "2024-12-13", "close": 0.105, "volume": 50000.0}, {"date": "2024-12-16", "close": 0.105, "volume": 24700.0}, {"date": "2024-12-17", "close": 0.095, "volume": 10024.0}, {"date": "2024-12-18", "close": 0.095, "volume": 3500.0}, {"date": "2024-12-19", "close": 0.095, "volume": 5000.0}, {"date": "2024-12-24", "close": 0.094, "volume": 76407.0}, {"date": "2024-12-27", "close": 0.098, "volume": 7691.0}, {"date": "2025-01-06", "close": 0.096, "volume": 6500.0}, {"date": "2025-01-07", "close": 0.1, "volume": 718169.0}, {"date": "2025-01-09", "close": 0.1, "volume": 70122.0}, {"date": "2025-01-13", "close": 0.1, "volume": 5000.0}, {"date": "2025-01-16", "close": 0.1, "volume": 102845.0}, {"date": "2025-01-17", "close": 0.115, "volume": 74635.0}, {"date": "2025-01-21", "close": 0.11, "volume": 875.0}, {"date": "2025-01-23", "close": 0.11, "volume": 77954.0}, {"date": "2025-01-24", "close": 0.115, "volume": 58065.0}, {"date": "2025-01-28", "close": 0.125, "volume": 108652.0}, {"date": "2025-01-30", "close": 0.12, "volume": 2501.0}, {"date": "2025-01-31", "close": 0.115, "volume": 87434.0}, {"date": "2025-02-03", "close": 0.115, "volume": 21250.0}, {"date": "2025-02-05", "close": 0.11, "volume": 30702.0}, {"date": "2025-02-06", "close": 0.11, "volume": 3142.0}, {"date": "2025-02-11", "close": 0.1, "volume": 200000.0}, {"date": "2025-02-12", "close": 0.098, "volume": 5000.0}, {"date": "2025-02-14", "close": 0.11, "volume": 101897.0}, {"date": "2025-02-17", "close": 0.11, "volume": 87250.0}, {"date": "2025-02-21", "close": 0.11, "volume": 110415.0}, {"date": "2025-02-24", "close": 0.1, "volume": 656267.0}, {"date": "2025-02-25", "close": 0.115, "volume": 13537.0}, {"date": "2025-02-26", "close": 0.1, "volume": 59000.0}, {"date": "2025-03-05", "close": 0.105, "volume": 55047.0}, {"date": "2025-03-07", "close": 0.105, "volume": 56084.0}, {"date": "2025-03-11", "close": 0.105, "volume": 21333.0}, {"date": "2025-03-13", "close": 0.11, "volume": 129260.0}, {"date": "2025-03-14", "close": 0.13, "volume": 24069.0}, {"date": "2025-03-17", "close": 0.135, "volume": 5947.0}, {"date": "2025-03-18", "close": 0.115, "volume": 100240.0}, {"date": "2025-03-19", "close": 0.11, "volume": 48808.0}, {"date": "2025-03-21", "close": 0.11, "volume": 20000.0}, {"date": "2025-03-24", "close": 0.11, "volume": 8371.0}, {"date": "2025-03-26", "close": 0.125, "volume": 71308.0}, {"date": "2025-03-31", "close": 0.16, "volume": 2438670.0}, {"date": "2025-04-01", "close": 0.165, "volume": 414034.0}, {"date": "2025-04-02", "close": 0.15, "volume": 837438.0}, {"date": "2025-04-03", "close": 0.15, "volume": 58011.0}, {"date": "2025-04-04", "close": 0.16, "volume": 403594.0}, {"date": "2025-04-07", "close": 0.15, "volume": 3716.0}, {"date": "2025-04-08", "close": 0.13, "volume": 100916.0}, {"date": "2025-04-09", "close": 0.125, "volume": 71365.0}, {"date": "2025-04-11", "close": 0.13, "volume": 93351.0}, {"date": "2025-04-14", "close": 0.13, "volume": 36097.0}, {"date": "2025-04-15", "close": 0.12, "volume": 127264.0}, {"date": "2025-04-16", "close": 0.115, "volume": 47583.0}, {"date": "2025-04-17", "close": 0.125, "volume": 16650.0}, {"date": "2025-04-22", "close": 0.135, "volume": 20965.0}, {"date": "2025-04-30", "close": 0.125, "volume": 53837.0}, {"date": "2025-05-01", "close": 0.125, "volume": 19000.0}, {"date": "2025-05-06", "close": 0.125, "volume": 25000.0}, {"date": "2025-05-09", "close": 0.135, "volume": 42460.0}, {"date": "2025-05-12", "close": 0.14, "volume": 33036.0}, {"date": "2025-05-13", "close": 0.135, "volume": 40366.0}, {"date": "2025-05-14", "close": 0.15, "volume": 625456.0}, {"date": "2025-05-15", "close": 0.145, "volume": 136730.0}, {"date": "2025-05-16", "close": 0.145, "volume": 35000.0}, {"date": "2025-05-19", "close": 0.135, "volume": 49698.0}, {"date": "2025-05-20", "close": 0.13, "volume": 161755.0}, {"date": "2025-05-26", "close": 0.125, "volume": 61870.0}, {"date": "2025-05-28", "close": 0.12, "volume": 51500.0}, {"date": "2025-05-29", "close": 0.115, "volume": 5000.0}, {"date": "2025-05-30", "close": 0.125, "volume": 190673.0}, {"date": "2025-06-02", "close": 0.125, "volume": 5000.0}, {"date": "2025-06-04", "close": 0.11, "volume": 298221.0}, {"date": "2025-06-05", "close": 0.11, "volume": 84295.0}, {"date": "2025-06-06", "close": 0.115, "volume": 4500.0}, {"date": "2025-06-10", "close": 0.11, "volume": 75584.0}, {"date": "2025-06-11", "close": 0.12, "volume": 230033.0}, {"date": "2025-06-12", "close": 0.12, "volume": 15000.0}, {"date": "2025-06-13", "close": 0.125, "volume": 145987.0}, {"date": "2025-06-16", "close": 0.12, "volume": 4000.0}, {"date": "2025-06-17", "close": 0.13, "volume": 194730.0}, {"date": "2025-06-18", "close": 0.13, "volume": 77.0}, {"date": "2025-06-19", "close": 0.125, "volume": 22679.0}, {"date": "2025-06-20", "close": 0.125, "volume": 78363.0}, {"date": "2025-06-23", "close": 0.12, "volume": 94484.0}, {"date": "2025-06-24", "close": 0.12, "volume": 16630.0}, {"date": "2025-06-25", "close": 0.12, "volume": 3070.0}, {"date": "2025-06-26", "close": 0.13, "volume": 26210.0}, {"date": "2025-06-27", "close": 0.135, "volume": 269008.0}, {"date": "2025-06-30", "close": 0.13, "volume": 163962.0}, {"date": "2025-07-01", "close": 0.135, "volume": 50000.0}, {"date": "2025-07-04", "close": 0.165, "volume": 129892.0}, {"date": "2025-07-07", "close": 0.14, "volume": 111195.0}, {"date": "2025-07-08", "close": 0.135, "volume": 8747.0}, {"date": "2025-07-11", "close": 0.14, "volume": 228682.0}, {"date": "2025-07-14", "close": 0.14, "volume": 28573.0}, {"date": "2025-07-15", "close": 0.145, "volume": 7770.0}, {"date": "2025-07-16", "close": 0.145, "volume": 32453.0}, {"date": "2025-07-17", "close": 0.145, "volume": 8982.0}, {"date": "2025-07-18", "close": 0.15, "volume": 43013.0}, {"date": "2025-07-21", "close": 0.155, "volume": 235924.0}, {"date": "2025-07-22", "close": 0.155, "volume": 23000.0}, {"date": "2025-07-28", "close": 0.15, "volume": 5000.0}, {"date": "2025-07-29", "close": 0.135, "volume": 130719.0}, {"date": "2025-07-31", "close": 0.135, "volume": 201544.0}, {"date": "2025-08-01", "close": 0.15, "volume": 544310.0}, {"date": "2025-08-04", "close": 0.135, "volume": 120010.0}, {"date": "2025-08-05", "close": 0.13, "volume": 99692.0}, {"date": "2025-08-07", "close": 0.14, "volume": 373053.0}, {"date": "2025-08-08", "close": 0.145, "volume": 51427.0}, {"date": "2025-08-11", "close": 0.135, "volume": 119785.0}, {"date": "2025-08-12", "close": 0.145, "volume": 4957.0}, {"date": "2025-08-13", "close": 0.155, "volume": 492076.0}, {"date": "2025-08-14", "close": 0.155, "volume": 56375.0}, {"date": "2025-08-15", "close": 0.18, "volume": 783201.0}, {"date": "2025-08-18", "close": 0.165, "volume": 99457.0}, {"date": "2025-08-19", "close": 0.16, "volume": 286054.0}, {"date": "2025-08-20", "close": 0.165, "volume": 82949.0}, {"date": "2025-08-21", "close": 0.175, "volume": 75467.0}, {"date": "2025-08-22", "close": 0.17, "volume": 13052.0}, {"date": "2025-08-25", "close": 0.175, "volume": 16550.0}, {"date": "2025-08-26", "close": 0.165, "volume": 166904.0}, {"date": "2025-08-27", "close": 0.175, "volume": 201745.0}, {"date": "2025-08-28", "close": 0.175, "volume": 34122.0}, {"date": "2025-08-29", "close": 0.18, "volume": 337400.0}, {"date": "2025-09-01", "close": 0.17, "volume": 74789.0}, {"date": "2025-09-02", "close": 0.17, "volume": 22026.0}, {"date": "2025-09-03", "close": 0.16, "volume": 149280.0}, {"date": "2025-09-04", "close": 0.16, "volume": 161789.0}, {"date": "2025-09-08", "close": 0.17, "volume": 35823.0}, {"date": "2025-09-09", "close": 0.155, "volume": 123664.0}, {"date": "2025-09-10", "close": 0.16, "volume": 56894.0}, {"date": "2025-09-11", "close": 0.155, "volume": 241053.0}, {"date": "2025-09-12", "close": 0.155, "volume": 27626.0}, {"date": "2025-09-15", "close": 0.16, "volume": 78946.0}, {"date": "2025-09-16", "close": 0.155, "volume": 29278.0}, {"date": "2025-09-17", "close": 0.155, "volume": 96654.0}, {"date": "2025-09-18", "close": 0.155, "volume": 188724.0}, {"date": "2025-09-22", "close": 0.15, "volume": 372857.0}, {"date": "2025-09-23", "close": 0.155, "volume": 134838.0}, {"date": "2025-09-24", "close": 0.15, "volume": 283326.0}, {"date": "2025-09-25", "close": 0.16, "volume": 139255.0}, {"date": "2025-09-26", "close": 0.15, "volume": 290308.0}, {"date": "2025-09-29", "close": 0.165, "volume": 479297.0}, {"date": "2025-09-30", "close": 0.17, "volume": 304296.0}, {"date": "2025-10-01", "close": 0.16, "volume": 597464.0}, {"date": "2025-10-02", "close": 0.18, "volume": 733168.0}, {"date": "2025-10-03", "close": 0.19, "volume": 280704.0}, {"date": "2025-10-06", "close": 0.205, "volume": 432376.0}, {"date": "2025-10-07", "close": 0.205, "volume": 367170.0}, {"date": "2025-10-08", "close": 0.195, "volume": 557403.0}, {"date": "2025-10-09", "close": 0.19, "volume": 111025.0}, {"date": "2025-10-10", "close": 0.2, "volume": 156429.0}, {"date": "2025-10-13", "close": 0.19, "volume": 281680.0}, {"date": "2025-10-14", "close": 0.195, "volume": 214144.0}, {"date": "2025-10-15", "close": 0.18, "volume": 283874.0}, {"date": "2025-10-16", "close": 0.185, "volume": 420242.0}, {"date": "2025-10-17", "close": 0.19, "volume": 280167.0}, {"date": "2025-10-20", "close": 0.175, "volume": 204312.0}, {"date": "2025-10-21", "close": 0.165, "volume": 314821.0}, {"date": "2025-10-22", "close": 0.185, "volume": 154419.0}, {"date": "2025-10-23", "close": 0.185, "volume": 134410.0}, {"date": "2025-10-24", "close": 0.185, "volume": 258819.0}, {"date": "2025-10-27", "close": 0.165, "volume": 205124.0}, {"date": "2025-10-28", "close": 0.185, "volume": 702142.0}, {"date": "2025-10-29", "close": 0.17, "volume": 483092.0}, {"date": "2025-10-30", "close": 0.17, "volume": 288817.0}, {"date": "2025-10-31", "close": 0.18, "volume": 174910.0}, {"date": "2025-11-03", "close": 0.175, "volume": 54440.0}, {"date": "2025-11-04", "close": 0.18, "volume": 2900.0}, {"date": "2025-11-05", "close": 0.165, "volume": 341664.0}, {"date": "2025-11-06", "close": 0.16, "volume": 289371.0}, {"date": "2025-11-07", "close": 0.155, "volume": 67567.0}, {"date": "2025-11-10", "close": 0.155, "volume": 670942.0}, {"date": "2025-11-12", "close": 0.16, "volume": 140000.0}, {"date": "2025-11-13", "close": 0.155, "volume": 162000.0}, {"date": "2025-11-14", "close": 0.16, "volume": 242583.0}, {"date": "2025-11-17", "close": 0.14, "volume": 226697.0}, {"date": "2025-11-18", "close": 0.14, "volume": 204057.0}, {"date": "2025-11-19", "close": 0.14, "volume": 130000.0}, {"date": "2025-11-20", "close": 0.16, "volume": 122286.0}, {"date": "2025-11-21", "close": 0.16, "volume": 39359.0}, {"date": "2025-11-24", "close": 0.15, "volume": 17381.0}, {"date": "2025-11-25", "close": 0.145, "volume": 271818.0}, {"date": "2025-11-26", "close": 0.135, "volume": 103684.0}, {"date": "2025-11-27", "close": 0.135, "volume": 206425.0}, {"date": "2025-11-28", "close": 0.1375, "volume": 262174.0}, {"date": "2025-12-01", "close": 0.135, "volume": 59332.0}, {"date": "2025-12-02", "close": 0.14, "volume": 18368.0}, {"date": "2025-12-03", "close": 0.155, "volume": 173696.0}, {"date": "2025-12-04", "close": 0.155, "volume": 90404.0}, {"date": "2025-12-05", "close": 0.155, "volume": 10011.0}, {"date": "2025-12-08", "close": 0.14, "volume": 123618.0}, {"date": "2025-12-09", "close": 0.14, "volume": 45000.0}, {"date": "2025-12-10", "close": 0.14, "volume": 19214.0}, {"date": "2025-12-11", "close": 0.115, "volume": 1406145.0}, {"date": "2025-12-12", "close": 0.11, "volume": 285466.0}, {"date": "2025-12-15", "close": 0.105, "volume": 161096.0}, {"date": "2025-12-16", "close": 0.105, "volume": 203123.0}, {"date": "2025-12-17", "close": 0.105, "volume": 131142.0}, {"date": "2025-12-18", "close": 0.1, "volume": 55571.0}, {"date": "2025-12-22", "close": 0.1, "volume": 34294.0}, {"date": "2025-12-23", "close": 0.11, "volume": 232.0}, {"date": "2025-12-29", "close": 0.105, "volume": 139655.0}, {"date": "2025-12-30", "close": 0.105, "volume": 2120.0}, {"date": "2026-01-02", "close": 0.105, "volume": 4055.0}, {"date": "2026-01-05", "close": 0.1, "volume": 112371.0}, {"date": "2026-01-06", "close": 0.105, "volume": 86930.0}, {"date": "2026-01-07", "close": 0.1, "volume": 373878.0}, {"date": "2026-01-08", "close": 0.1, "volume": 1590.0}, {"date": "2026-01-09", "close": 0.105, "volume": 122669.0}, {"date": "2026-01-12", "close": 0.105, "volume": 9523.0}, {"date": "2026-01-13", "close": 0.105, "volume": 9538.0}, {"date": "2026-01-14", "close": 0.11, "volume": 225700.0}, {"date": "2026-01-15", "close": 0.135, "volume": 696676.0}, {"date": "2026-01-16", "close": 0.155, "volume": 745875.0}, {"date": "2026-01-19", "close": 0.175, "volume": 656706.0}, {"date": "2026-01-20", "close": 0.16, "volume": 224466.0}, {"date": "2026-01-21", "close": 0.14, "volume": 625157.0}, {"date": "2026-01-22", "close": 0.135, "volume": 264544.0}, {"date": "2026-01-23", "close": 0.13, "volume": 110000.0}, {"date": "2026-01-27", "close": 0.13, "volume": 471893.0}, {"date": "2026-01-28", "close": 0.13, "volume": 102740.0}, {"date": "2026-01-29", "close": 0.13, "volume": 180840.0}, {"date": "2026-01-30", "close": 0.145, "volume": 590914.0}, {"date": "2026-02-02", "close": 0.13, "volume": 179544.0}, {"date": "2026-02-03", "close": 0.13, "volume": 13899.0}, {"date": "2026-02-04", "close": 0.125, "volume": 216296.0}, {"date": "2026-02-05", "close": 0.12, "volume": 426301.0}, {"date": "2026-02-06", "close": 0.11, "volume": 369902.0}, {"date": "2026-02-09", "close": 0.11, "volume": 105198.0}, {"date": "2026-02-10", "close": 0.115, "volume": 68809.0}, {"date": "2026-02-11", "close": 0.11, "volume": 97781.0}, {"date": "2026-02-12", "close": 0.115, "volume": 28775.0}, {"date": "2026-02-13", "close": 0.12, "volume": 250.0}, {"date": "2026-02-16", "close": 0.11, "volume": 219686.0}, {"date": "2026-02-17", "close": 0.1, "volume": 149706.0}, {"date": "2026-02-18", "close": 0.11, "volume": 219236.0}, {"date": "2026-02-19", "close": 0.11, "volume": 251888.0}, {"date": "2026-02-20", "close": 0.1, "volume": 124461.0}, {"date": "2026-02-23", "close": 0.105, "volume": 177774.0}, {"date": "2026-02-24", "close": 0.105, "volume": 49983.0}, {"date": "2026-02-25", "close": 0.11, "volume": 138212.0}, {"date": "2026-02-26", "close": 0.105, "volume": 131000.0}, {"date": "2026-02-27", "close": 0.11, "volume": 58843.0}, {"date": "2026-03-02", "close": 0.12, "volume": 92297.0}, {"date": "2026-03-03", "close": 0.11, "volume": 905.0}, {"date": "2026-03-04", "close": 0.11, "volume": 110796.0}, {"date": "2026-03-06", "close": 0.11, "volume": 79389.0}], "refreshing": true}