{"ticker": "ATV", "overview": {"name": "Activeport Group Ltd", "country": "Australia", "industry": "Software & Services"}, "description": "", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "ATV", "has_prices": true, "as_of": "2026-08-07", "last": 0.015, "prev_close": 0.015, "change": 0.0, "change_pct": 0.0, "session_volume": 1514677.0, "vwap_5": 0.014815346516102675, "vwap_20": 0.017183103623095376, "vwap_60": 0.02214485853948442, "vwap_250": 0.02520023079260727, "high_52w": 0.033, "low_52w": 0.007, "avg_volume_20": 6570027.15, "sessions": 400, "market_cap": {"value": 18352341.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03143497", "src": "ASX", "ticker": "ATV", "cik": "", "company": "Activeport Group Ltd", "company_raw": "Activeport Group 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 ATV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143497", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "ASX-03143467", "src": "ASX", "ticker": "ATV", "cik": "", "company": "Activeport Group Ltd", "company_raw": "Activeport Group 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 ATV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03143467", "trade_date": "2026-09-24", "timestamp": "2026-09-24", "mins": 57044}, {"id": "ASX-03122255", "src": "ASX", "ticker": "ATV", "cik": "", "company": "Activeport Group Ltd", "company_raw": "Activeport Group 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 ATV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122255", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "ASX-03122252", "src": "ASX", "ticker": "ATV", "cik": "", "company": "Activeport Group Ltd", "company_raw": "Activeport Group 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 ATV", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03122252", "trade_date": "2026-08-05", "timestamp": "2026-08-05", "mins": 129044}, {"id": "ASXSH-03117464", "src": "ASX", "ticker": "ATV", "cik": "", "company": "Activeport Group Ltd", "company_raw": "Activeport Group Ltd", "who": "Scobie Dickinson Ward", "who_key": "Scobie Dickinson Ward", "role": "Substantial holder", "person_type": "SUBSTANTIAL", "person_label": "Substantial Holders", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "Australia", "headline": "New whale in ATV \u2014 Scobie Dickinson Ward declares 5.09%", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03117464", "trade_date": "2026-08-03", "timestamp": "2026-08-03", "mins": 131924}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "Peter Christie", "notice_type": "3Y", "direct_shares": 87233888.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-25", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152671-6A1351143", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Peter Christie", "notice_type": "3Y", "direct_shares": 87058888.0, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-10-18", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149643-6A1349773", "needs_ocr": 0}, {"holder_role": "SUBSTANTIAL", "holder_name": "___ Scobie Dickinson Ward", "notice_type": "603", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": 5.086, "notice_date": "2026-08-03", "source_url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03117464-6A1337104", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soares", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-12", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soares", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Middleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-12-21", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-28", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-21", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-09-03", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-31", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soares", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Middleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-27", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daly", "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/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-13", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Middleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-12", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Soares", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-12-04", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Middleton", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-11-21", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Christie", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-15", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Daly", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-10-15", "source_url": "https://www.marketindex.com.au/asx/atv", "needs_ocr": 0}], "directors": [{"name": "Middleton", "first_seen": "2023-05-12", "last_seen": "2025-12-21", "status": "current", "notices": 6}, {"name": "Daly", "first_seen": "2021-10-18", "last_seen": "2025-12-21", "status": "current", "notices": 11}, {"name": "Christie", "first_seen": "2021-10-18", "last_seen": "2025-12-21", "status": "current", "notices": 8}, {"name": "Soares", "first_seen": "2021-10-18", "last_seen": "2026-02-12", "status": "current", "notices": 7}, {"name": "Peter Christie", "first_seen": "2026-10-18", "last_seen": "2026-10-25", "status": "current", "notices": 2}, {"name": "Nejaim", "first_seen": "2021-10-18", "last_seen": "2022-10-28", "status": "past", "notices": 2}], "status": {"status": "listed", "exchange": "ASX", "note": "Currently listed on ASX."}, "corporate_actions": {"status_label": "Listed", "items": []}, "key_people": [], "activity": [], "announcements": [{"date": "2026-10-30", "form": "Commitments Test Entity Quarterly Reports", "title": "ATV Quarterly Activities Report and Appendix 4C Sep-26", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03156636-6A1353084"}, {"date": "2026-10-25", "form": "Security Holder Details", "title": "ATV ASX Appendix 3Y - Christie", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03152671-6A1351143"}, {"date": "2026-10-18", "form": "Security Holder Details", "title": "ATV ASX Appendix 3Y - Christie", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149643-6A1349773"}, {"date": "2026-10-16", "form": "Notice Of Meeting", "title": "ATV Notice of Annual General Meeting 27-Nov-26", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03149320-6A1349583"}, {"date": "2026-10-11", "form": "Periodic Reports", "title": "ATV Q1 Software revenue increased 149% on 4M new contracts", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03146863-6A1348620"}], "performance": {"ticker": "ATV", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-20", "close": 0.190281, "volume": 4307242.0}, {"date": "2021-10-21", "close": 0.180523, "volume": 1697873.0}, {"date": "2021-10-22", "close": 0.19516, "volume": 757298.0}, {"date": "2021-10-25", "close": 0.185402, "volume": 745068.0}, {"date": "2021-10-26", "close": 0.180523, "volume": 789765.0}, {"date": "2021-10-27", "close": 0.180523, "volume": 88334.0}, {"date": "2021-10-28", "close": 0.170765, "volume": 410237.0}, {"date": "2021-10-29", "close": 0.175644, "volume": 764477.0}, {"date": "2021-11-01", "close": 0.175644, "volume": 179336.0}, {"date": "2021-11-02", "close": 0.165886, "volume": 268919.0}, {"date": "2021-11-03", "close": 0.156128, "volume": 966888.0}, {"date": "2021-11-04", "close": 0.156128, "volume": 219282.0}, {"date": "2021-11-05", "close": 0.156128, "volume": 589468.0}, {"date": "2021-11-08", "close": 0.136612, "volume": 465749.0}, {"date": "2021-11-09", "close": 0.14637, "volume": 867561.0}, {"date": "2021-11-10", "close": 0.14637, "volume": 357347.0}, {"date": "2021-11-11", "close": 0.141491, "volume": 304190.0}, {"date": "2021-11-12", "close": 0.14637, "volume": 195621.0}, {"date": "2021-11-15", "close": 0.14637, "volume": 158826.0}, {"date": "2021-11-16", "close": 0.141491, "volume": 127702.0}, {"date": "2021-11-17", "close": 0.141491, "volume": 13393.0}, {"date": "2021-11-18", "close": 0.151249, "volume": 939214.0}, {"date": "2021-11-19", "close": 0.14637, "volume": 288629.0}, {"date": "2021-11-22", "close": 0.151249, "volume": 225463.0}, {"date": "2021-11-23", "close": 0.151249, "volume": 512.0}, {"date": "2021-11-24", "close": 0.151249, "volume": 529469.0}, {"date": "2021-11-25", "close": 0.156128, "volume": 58894.0}, {"date": "2021-11-26", "close": 0.14637, "volume": 47522.0}, {"date": "2021-11-29", "close": 0.14637, "volume": 134450.0}, {"date": "2021-11-30", "close": 0.14637, "volume": 378808.0}, {"date": "2021-12-01", "close": 0.1536885, "volume": 1986582.0}, {"date": "2021-12-02", "close": 0.156128, "volume": 365941.0}, {"date": "2021-12-03", "close": 0.156128, "volume": 103119.0}, {"date": "2021-12-06", "close": 0.151249, "volume": 59279.0}, {"date": "2021-12-07", "close": 0.151249, "volume": 62897.0}, {"date": "2021-12-08", "close": 0.14637, "volume": 181699.0}, {"date": "2021-12-09", "close": 0.151249, "volume": 31587.0}, {"date": "2021-12-10", "close": 0.14637, "volume": 186638.0}, {"date": "2021-12-13", "close": 0.14637, "volume": 109210.0}, {"date": "2021-12-14", "close": 0.141491, "volume": 579639.0}, {"date": "2021-12-15", "close": 0.136612, "volume": 182603.0}, {"date": "2021-12-16", "close": 0.1341725, "volume": 51240.0}, {"date": "2021-12-17", "close": 0.126854, "volume": 1654077.0}, {"date": "2021-12-20", "close": 0.121975, "volume": 688641.0}, {"date": "2021-12-21", "close": 0.117096, "volume": 1275176.0}, {"date": "2021-12-22", "close": 0.131733, "volume": 287529.0}, {"date": "2021-12-23", "close": 0.141491, "volume": 226791.0}, {"date": "2021-12-29", "close": 0.136612, "volume": 51240.0}, {"date": "2021-12-30", "close": 0.14637, "volume": 222251.0}, {"date": "2021-12-31", "close": 0.161007, "volume": 494564.0}, {"date": "2022-01-04", "close": 0.161007, "volume": 85093.0}, {"date": "2022-01-05", "close": 0.161007, "volume": 233829.0}, {"date": "2022-01-06", "close": 0.156128, "volume": 102480.0}, {"date": "2022-01-07", "close": 0.161007, "volume": 25620.0}, {"date": "2022-01-10", "close": 0.156128, "volume": 106335.0}, {"date": "2022-01-12", "close": 0.156128, "volume": 93511.0}, {"date": "2022-01-13", "close": 0.156128, "volume": 35152.0}, {"date": "2022-01-14", "close": 0.14637, "volume": 85247.0}, {"date": "2022-01-17", "close": 0.156128, "volume": 63000.0}, {"date": "2022-01-18", "close": 0.14637, "volume": 376990.0}, {"date": "2022-01-19", "close": 0.136612, "volume": 10249.0}, {"date": "2022-01-20", "close": 0.136612, "volume": 151057.0}, {"date": "2022-01-21", "close": 0.141491, "volume": 51970.0}, {"date": "2022-01-24", "close": 0.131733, "volume": 95673.0}, {"date": "2022-01-25", "close": 0.121975, "volume": 188405.0}, {"date": "2022-01-27", "close": 0.131733, "volume": 237423.0}, {"date": "2022-01-28", "close": 0.136612, "volume": 64512.0}, {"date": "2022-01-31", "close": 0.131733, "volume": 137690.0}, {"date": "2022-02-01", "close": 0.136612, "volume": 75537.0}, {"date": "2022-02-02", "close": 0.151249, "volume": 124676.0}, {"date": "2022-02-04", "close": 0.156128, "volume": 89487.0}, {"date": "2022-02-07", "close": 0.156128, "volume": 160102.0}, {"date": "2022-02-08", "close": 0.156128, "volume": 48723.0}, {"date": "2022-02-09", "close": 0.156128, "volume": 94077.0}, {"date": "2022-02-10", "close": 0.141491, "volume": 387915.0}, {"date": "2022-02-11", "close": 0.141491, "volume": 20496.0}, {"date": "2022-02-14", "close": 0.136612, "volume": 115802.0}, {"date": "2022-02-15", "close": 0.136612, "volume": 139187.0}, {"date": "2022-02-16", "close": 0.131733, "volume": 162005.0}, {"date": "2022-02-17", "close": 0.131733, "volume": 15277.0}, {"date": "2022-02-18", "close": 0.126854, "volume": 172049.0}, {"date": "2022-02-21", "close": 0.131733, "volume": 36071.0}, {"date": "2022-02-22", "close": 0.131733, "volume": 5674.0}, {"date": "2022-02-24", "close": 0.117096, "volume": 520701.0}, {"date": "2022-02-25", "close": 0.131733, "volume": 369953.0}, {"date": "2022-02-28", "close": 0.121975, "volume": 153446.0}, {"date": "2022-03-01", "close": 0.112217, "volume": 259186.0}, {"date": "2022-03-03", "close": 0.112217, "volume": 10248.0}, {"date": "2022-03-04", "close": 0.112217, "volume": 19856.0}, {"date": "2022-03-07", "close": 0.112217, "volume": 65587.0}, {"date": "2022-03-08", "close": 0.121975, "volume": 299705.0}, {"date": "2022-03-10", "close": 0.121975, "volume": 2254.0}, {"date": "2022-03-14", "close": 0.117096, "volume": 10248.0}, {"date": "2022-03-15", "close": 0.117096, "volume": 67404.0}, {"date": "2022-03-17", "close": 0.126854, "volume": 15371.0}, {"date": "2022-03-18", "close": 0.121975, "volume": 56155.0}, {"date": "2022-03-21", "close": 0.121975, "volume": 175753.0}, {"date": "2022-03-22", "close": 0.112217, "volume": 201831.0}, {"date": "2022-03-24", "close": 0.112217, "volume": 98903.0}, {"date": "2022-03-25", "close": 0.117096, "volume": 107110.0}, {"date": "2022-03-28", "close": 0.136612, "volume": 7388.0}, {"date": "2022-03-29", "close": 0.131733, "volume": 72771.0}, {"date": "2022-03-30", "close": 0.126854, "volume": 43431.0}, {"date": "2022-03-31", "close": 0.136612, "volume": 146305.0}, {"date": "2022-04-01", "close": 0.126854, "volume": 218220.0}, {"date": "2022-04-04", "close": 0.117096, "volume": 369051.0}, {"date": "2022-04-05", "close": 0.126854, "volume": 38942.0}, {"date": "2022-04-06", "close": 0.107338, "volume": 277249.0}, {"date": "2022-04-07", "close": 0.121975, "volume": 65297.0}, {"date": "2022-04-08", "close": 0.126854, "volume": 575655.0}, {"date": "2022-04-11", "close": 0.126854, "volume": 399282.0}, {"date": "2022-04-12", "close": 0.126854, "volume": 280784.0}, {"date": "2022-04-13", "close": 0.131733, "volume": 618809.0}, {"date": "2022-04-14", "close": 0.126854, "volume": 257681.0}, {"date": "2022-04-19", "close": 0.136612, "volume": 79477.0}, {"date": "2022-04-20", "close": 0.141491, "volume": 198910.0}, {"date": "2022-04-21", "close": 0.141491, "volume": 61292.0}, {"date": "2022-04-22", "close": 0.141491, "volume": 18004.0}, {"date": "2022-04-26", "close": 0.131733, "volume": 211919.0}, {"date": "2022-04-27", "close": 0.121975, "volume": 102519.0}, {"date": "2022-04-28", "close": 0.131733, "volume": 623561.0}, {"date": "2022-04-29", "close": 0.136612, "volume": 82240.0}, {"date": "2022-05-02", "close": 0.131733, "volume": 243841.0}, {"date": "2022-05-03", "close": 0.126854, "volume": 97770.0}, {"date": "2022-05-04", "close": 0.126854, "volume": 9734.0}, {"date": "2022-05-05", "close": 0.126854, "volume": 56160.0}, {"date": "2022-05-06", "close": 0.126854, "volume": 35530.0}, {"date": "2022-05-09", "close": 0.126854, "volume": 245674.0}, {"date": "2022-05-10", "close": 0.121975, "volume": 13827.0}, {"date": "2022-05-11", "close": 0.126854, "volume": 226894.0}, {"date": "2022-05-12", "close": 0.107338, "volume": 993382.0}, {"date": "2022-05-13", "close": 0.112217, "volume": 1072160.0}, {"date": "2022-05-16", "close": 0.107338, "volume": 21718.0}, {"date": "2022-05-17", "close": 0.107338, "volume": 3.0}, {"date": "2022-05-18", "close": 0.117096, "volume": 236210.0}, {"date": "2022-05-19", "close": 0.117096, "volume": 61.0}, {"date": "2022-05-23", "close": 0.117096, "volume": 5124.0}, {"date": "2022-05-24", "close": 0.1048985, "volume": 30252.0}, {"date": "2022-05-25", "close": 0.107338, "volume": 322734.0}, {"date": "2022-05-26", "close": 0.112217, "volume": 26080.0}, {"date": "2022-05-30", "close": 0.117096, "volume": 6202.0}, {"date": "2022-05-31", "close": 0.117096, "volume": 31371.0}, {"date": "2022-06-07", "close": 0.0946526, "volume": 475058.0}, {"date": "2022-06-08", "close": 0.092701, "volume": 82646.0}, {"date": "2022-06-09", "close": 0.102459, "volume": 402295.0}, {"date": "2022-06-10", "close": 0.087822, "volume": 410198.0}, {"date": "2022-06-14", "close": 0.0868462, "volume": 344317.0}, {"date": "2022-06-15", "close": 0.082943, "volume": 162638.0}, {"date": "2022-06-16", "close": 0.0839188, "volume": 263207.0}, {"date": "2022-06-17", "close": 0.0809914, "volume": 1140995.0}, {"date": "2022-06-20", "close": 0.078064, "volume": 167199.0}, {"date": "2022-06-21", "close": 0.0712334, "volume": 26539.0}, {"date": "2022-06-22", "close": 0.073185, "volume": 220539.0}, {"date": "2022-06-23", "close": 0.068306, "volume": 370190.0}, {"date": "2022-06-24", "close": 0.073185, "volume": 64503.0}, {"date": "2022-06-27", "close": 0.0741608, "volume": 144136.0}, {"date": "2022-06-28", "close": 0.073185, "volume": 69601.0}, {"date": "2022-06-29", "close": 0.073185, "volume": 102480.0}, {"date": "2022-06-30", "close": 0.0761124, "volume": 369535.0}, {"date": "2022-07-01", "close": 0.078064, "volume": 51291.0}, {"date": "2022-07-04", "close": 0.078064, "volume": 51.0}, {"date": "2022-07-07", "close": 0.068306, "volume": 638541.0}, {"date": "2022-07-08", "close": 0.0692818, "volume": 1521236.0}, {"date": "2022-07-11", "close": 0.068306, "volume": 102480.0}, {"date": "2022-07-12", "close": 0.068306, "volume": 104676.0}, {"date": "2022-07-13", "close": 0.068306, "volume": 175.0}, {"date": "2022-07-14", "close": 0.068306, "volume": 334660.0}, {"date": "2022-07-18", "close": 0.0702576, "volume": 233717.0}, {"date": "2022-07-20", "close": 0.0761124, "volume": 45143.0}, {"date": "2022-07-21", "close": 0.0897736, "volume": 135592.0}, {"date": "2022-07-26", "close": 0.0887978, "volume": 56876.0}, {"date": "2022-07-27", "close": 0.0887978, "volume": 6964.0}, {"date": "2022-07-28", "close": 0.0887978, "volume": 191103.0}, {"date": "2022-07-29", "close": 0.0936768, "volume": 88194.0}, {"date": "2022-08-02", "close": 0.087822, "volume": 25448.0}, {"date": "2022-08-03", "close": 0.087822, "volume": 2278.0}, {"date": "2022-08-04", "close": 0.0887978, "volume": 135748.0}, {"date": "2022-08-05", "close": 0.0897736, "volume": 234383.0}, {"date": "2022-08-08", "close": 0.102459, "volume": 138348.0}, {"date": "2022-08-09", "close": 0.0936768, "volume": 69137.0}, {"date": "2022-08-10", "close": 0.092701, "volume": 53303.0}, {"date": "2022-08-11", "close": 0.0936768, "volume": 21828.0}, {"date": "2022-08-12", "close": 0.09758, "volume": 107804.0}, {"date": "2022-08-15", "close": 0.092701, "volume": 153720.0}, {"date": "2022-08-16", "close": 0.0897736, "volume": 5124.0}, {"date": "2022-08-17", "close": 0.087822, "volume": 153719.0}, {"date": "2022-08-18", "close": 0.082943, "volume": 53189.0}, {"date": "2022-08-22", "close": 0.0868462, "volume": 15321.0}, {"date": "2022-08-23", "close": 0.087822, "volume": 34331.0}, {"date": "2022-08-24", "close": 0.087822, "volume": 2619.0}, {"date": "2022-08-25", "close": 0.087822, "volume": 5694.0}, {"date": "2022-08-26", "close": 0.0839188, "volume": 129185.0}, {"date": "2022-09-01", "close": 0.0858704, "volume": 10248.0}, {"date": "2022-09-02", "close": 0.0858704, "volume": 15167.0}, {"date": "2022-09-05", "close": 0.082943, "volume": 102480.0}, {"date": "2022-09-06", "close": 0.0839188, "volume": 191749.0}, {"date": "2022-09-07", "close": 0.078064, "volume": 51240.0}, {"date": "2022-09-08", "close": 0.0741608, "volume": 82109.0}, {"date": "2022-09-09", "close": 0.078064, "volume": 35459.0}, {"date": "2022-09-13", "close": 0.073185, "volume": 119745.0}, {"date": "2022-09-14", "close": 0.073185, "volume": 53446.0}, {"date": "2022-09-15", "close": 0.0722092, "volume": 20496.0}, {"date": "2022-09-16", "close": 0.073185, "volume": 6582.0}, {"date": "2022-09-19", "close": 0.068306, "volume": 144419.0}, {"date": "2022-09-20", "close": 0.068306, "volume": 43832.0}, {"date": "2022-09-21", "close": 0.068306, "volume": 114655.0}, {"date": "2022-09-30", "close": 0.063427, "volume": 57822.0}, {"date": "2022-10-04", "close": 0.073185, "volume": 39116.0}, {"date": "2022-10-05", "close": 0.0770882, "volume": 2982.0}, {"date": "2022-10-12", "close": 0.073185, "volume": 89752.0}, {"date": "2022-10-13", "close": 0.0604996, "volume": 511899.0}, {"date": "2022-10-14", "close": 0.0663544, "volume": 157791.0}, {"date": "2022-10-17", "close": 0.0663544, "volume": 31.0}, {"date": "2022-10-18", "close": 0.0644028, "volume": 33818.0}, {"date": "2022-10-21", "close": 0.068306, "volume": 2869.0}, {"date": "2022-10-27", "close": 0.0673302, "volume": 10340.0}, {"date": "2022-10-31", "close": 0.0624512, "volume": 180359.0}, {"date": "2022-11-01", "close": 0.068306, "volume": 20496.0}, {"date": "2022-11-02", "close": 0.0604996, "volume": 35173.0}, {"date": "2022-11-03", "close": 0.063427, "volume": 15372.0}, {"date": "2022-11-04", "close": 0.0673302, "volume": 295907.0}, {"date": "2022-11-07", "close": 0.0702576, "volume": 418341.0}, {"date": "2022-11-08", "close": 0.068306, "volume": 162722.0}, {"date": "2022-11-09", "close": 0.078064, "volume": 204955.0}, {"date": "2022-11-10", "close": 0.0887978, "volume": 693004.0}, {"date": "2022-11-11", "close": 0.09758, "volume": 531607.0}, {"date": "2022-11-14", "close": 0.107338, "volume": 1521650.0}, {"date": "2022-11-15", "close": 0.09758, "volume": 153720.0}, {"date": "2022-11-16", "close": 0.09758, "volume": 204960.0}, {"date": "2022-11-21", "close": 0.107338, "volume": 534744.0}, {"date": "2022-11-22", "close": 0.107338, "volume": 15.0}, {"date": "2022-11-23", "close": 0.107338, "volume": 21378.0}, {"date": "2022-11-25", "close": 0.117096, "volume": 330654.0}, {"date": "2022-11-28", "close": 0.09758, "volume": 81555.0}, {"date": "2022-12-01", "close": 0.09758, "volume": 102480.0}, {"date": "2022-12-05", "close": 0.09758, "volume": 6569.0}, {"date": "2022-12-06", "close": 0.09758, "volume": 21959.0}, {"date": "2022-12-07", "close": 0.09758, "volume": 51240.0}, {"date": "2022-12-12", "close": 0.09758, "volume": 72822.0}, {"date": "2022-12-14", "close": 0.107338, "volume": 49157.0}, {"date": "2022-12-15", "close": 0.107338, "volume": 37569.0}, {"date": "2022-12-20", "close": 0.107338, "volume": 141651.0}, {"date": "2022-12-22", "close": 0.107338, "volume": 61488.0}, {"date": "2022-12-23", "close": 0.117096, "volume": 29719.0}, {"date": "2022-12-28", "close": 0.102459, "volume": 5431.0}, {"date": "2023-01-04", "close": 0.102459, "volume": 35561.0}, {"date": "2023-01-05", "close": 0.09758, "volume": 5636.0}, {"date": "2023-01-10", "close": 0.09758, "volume": 138553.0}, {"date": "2023-01-11", "close": 0.102459, "volume": 60594.0}, {"date": "2023-01-16", "close": 0.112217, "volume": 66546.0}, {"date": "2023-01-17", "close": 0.121975, "volume": 140650.0}, {"date": "2023-01-18", "close": 0.121975, "volume": 106838.0}, {"date": "2023-01-19", "close": 0.126854, "volume": 175241.0}, {"date": "2023-01-20", "close": 0.131733, "volume": 18134.0}, {"date": "2023-01-23", "close": 0.131733, "volume": 8.0}, {"date": "2023-01-24", "close": 0.131733, "volume": 10.0}, {"date": "2023-01-25", "close": 0.126854, "volume": 58726.0}, {"date": "2023-01-27", "close": 0.126854, "volume": 43856.0}, {"date": "2023-01-31", "close": 0.136612, "volume": 317914.0}, {"date": "2023-02-02", "close": 0.126854, "volume": 233365.0}, {"date": "2023-02-03", "close": 0.14637, "volume": 154492.0}, {"date": "2023-02-06", "close": 0.161007, "volume": 117398.0}, {"date": "2023-02-07", "close": 0.156128, "volume": 122101.0}, {"date": "2023-02-08", "close": 0.161007, "volume": 583407.0}, {"date": "2023-02-09", "close": 0.156128, "volume": 211809.0}, {"date": "2023-02-10", "close": 0.156128, "volume": 195294.0}, {"date": "2023-02-13", "close": 0.156128, "volume": 129168.0}, {"date": "2023-02-14", "close": 0.156128, "volume": 48993.0}, {"date": "2023-02-15", "close": 0.14637, "volume": 153720.0}, {"date": "2023-02-16", "close": 0.1536885, "volume": 64716.0}, {"date": "2023-02-17", "close": 0.156128, "volume": 10248.0}, {"date": "2023-02-20", "close": 0.1488095, "volume": 67286.0}, {"date": "2023-02-22", "close": 0.156128, "volume": 51240.0}, {"date": "2023-02-24", "close": 0.161007, "volume": 43042.0}, {"date": "2023-02-27", "close": 0.156128, "volume": 94794.0}, {"date": "2023-02-28", "close": 0.161007, "volume": 5637.0}, {"date": "2023-03-02", "close": 0.14637, "volume": 3668966.0}, {"date": "2023-03-06", "close": 0.131733, "volume": 44071.0}, {"date": "2023-03-07", "close": 0.131733, "volume": 54778.0}, {"date": "2023-03-08", "close": 0.126854, "volume": 61181.0}, {"date": "2023-03-09", "close": 0.136612, "volume": 204929.0}, {"date": "2023-03-13", "close": 0.117096, "volume": 4697.0}, {"date": "2023-03-14", "close": 0.117096, "volume": 14833.0}, {"date": "2023-03-17", "close": 0.117096, "volume": 10497.0}, {"date": "2023-03-23", "close": 0.121975, "volume": 107073.0}, {"date": "2023-03-24", "close": 0.121975, "volume": 65984.0}, {"date": "2023-03-27", "close": 0.121975, "volume": 51240.0}, {"date": "2023-03-28", "close": 0.121975, "volume": 10.0}, {"date": "2023-03-29", "close": 0.131733, "volume": 125287.0}, {"date": "2023-03-31", "close": 0.121975, "volume": 51240.0}, {"date": "2023-04-04", "close": 0.117096, "volume": 47431.0}, {"date": "2023-04-05", "close": 0.117096, "volume": 215236.0}, {"date": "2023-04-06", "close": 0.126854, "volume": 7151.0}, {"date": "2023-04-12", "close": 0.121975, "volume": 18499.0}, {"date": "2023-04-13", "close": 0.121975, "volume": 3717.0}, {"date": "2023-04-14", "close": 0.121975, "volume": 5124.0}, {"date": "2023-04-17", "close": 0.126854, "volume": 7883.0}, {"date": "2023-04-18", "close": 0.121975, "volume": 17524.0}, {"date": "2023-04-20", "close": 0.131733, "volume": 103497.0}, {"date": "2023-04-21", "close": 0.131733, "volume": 225088.0}, {"date": "2023-04-24", "close": 0.141491, "volume": 69682.0}, {"date": "2023-04-26", "close": 0.14637, "volume": 132626.0}, {"date": "2023-04-27", "close": 0.175644, "volume": 36854.0}, {"date": "2023-04-28", "close": 0.14637, "volume": 442699.0}, {"date": "2023-05-02", "close": 0.136612, "volume": 50208.0}, {"date": "2023-05-03", "close": 0.131733, "volume": 49196.0}, {"date": "2023-05-05", "close": 0.136612, "volume": 5428.0}, {"date": "2023-05-08", "close": 0.14637, "volume": 35868.0}, {"date": "2023-05-09", "close": 0.14637, "volume": 3484.0}, {"date": "2023-05-11", "close": 0.14637, "volume": 6969.0}, {"date": "2023-05-15", "close": 0.14637, "volume": 7174.0}, {"date": "2023-05-16", "close": 0.1292935, "volume": 15813.0}, {"date": "2023-05-17", "close": 0.126854, "volume": 6149.0}, {"date": "2023-05-18", "close": 0.1292935, "volume": 2359.0}, {"date": "2023-05-22", "close": 0.131733, "volume": 9831.0}, {"date": "2023-05-23", "close": 0.112217, "volume": 100291.0}, {"date": "2023-05-24", "close": 0.112217, "volume": 35868.0}, {"date": "2023-05-26", "close": 0.1146565, "volume": 29283.0}, {"date": "2023-05-29", "close": 0.112217, "volume": 11102.0}, {"date": "2023-06-01", "close": 0.112217, "volume": 18741.0}, {"date": "2023-06-02", "close": 0.117096, "volume": 9.0}, {"date": "2023-06-05", "close": 0.117096, "volume": 9.0}, {"date": "2023-06-09", "close": 0.117096, "volume": 4272.0}, {"date": "2023-06-13", "close": 0.117096, "volume": 2708.0}, {"date": "2023-06-14", "close": 0.117096, "volume": 42834.0}, {"date": "2023-06-15", "close": 0.112217, "volume": 20511.0}, {"date": "2023-06-16", "close": 0.117096, "volume": 3984.0}, {"date": "2023-06-20", "close": 0.107338, "volume": 36111.0}, {"date": "2023-06-21", "close": 0.107338, "volume": 38904.0}, {"date": "2023-06-22", "close": 0.107338, "volume": 5510.0}, {"date": "2023-06-23", "close": 0.107338, "volume": 100803.0}, {"date": "2023-06-27", "close": 0.107338, "volume": 94282.0}, {"date": "2023-06-29", "close": 0.09758, "volume": 62125.0}, {"date": "2023-07-03", "close": 0.102459, "volume": 19573.0}, {"date": "2023-07-04", "close": 0.117096, "volume": 222845.0}, {"date": "2023-07-05", "close": 0.112217, "volume": 28979.0}, {"date": "2023-07-06", "close": 0.0936768, "volume": 362954.0}, {"date": "2023-07-10", "close": 0.112217, "volume": 102999.0}, {"date": "2023-07-11", "close": 0.112217, "volume": 18484.0}, {"date": "2023-07-13", "close": 0.09758, "volume": 102479.0}, {"date": "2023-07-14", "close": 0.09758, "volume": 154997.0}, {"date": "2023-07-17", "close": 0.09758, "volume": 12554.0}, {"date": "2023-07-18", "close": 0.092701, "volume": 158909.0}, {"date": "2023-07-20", "close": 0.102459, "volume": 7174.0}, {"date": "2023-07-21", "close": 0.102459, "volume": 67630.0}, {"date": "2023-07-24", "close": 0.09758, "volume": 158655.0}, {"date": "2023-07-25", "close": 0.09758, "volume": 10745.0}, {"date": "2023-07-26", "close": 0.09758, "volume": 10248.0}, {"date": "2023-07-27", "close": 0.102459, "volume": 63910.0}, {"date": "2023-07-28", "close": 0.102459, "volume": 307875.0}, {"date": "2023-07-31", "close": 0.107338, "volume": 256200.0}, {"date": "2023-08-02", "close": 0.121975, "volume": 42966.0}, {"date": "2023-08-03", "close": 0.136612, "volume": 305903.0}, {"date": "2023-08-04", "close": 0.141491, "volume": 98571.0}, {"date": "2023-08-07", "close": 0.136612, "volume": 154375.0}, {"date": "2023-08-09", "close": 0.136612, "volume": 246.0}, {"date": "2023-08-10", "close": 0.14637, "volume": 73238.0}, {"date": "2023-08-11", "close": 0.141491, "volume": 10555.0}, {"date": "2023-08-14", "close": 0.136612, "volume": 4742.0}, {"date": "2023-08-15", "close": 0.131733, "volume": 57117.0}, {"date": "2023-08-18", "close": 0.117096, "volume": 134544.0}, {"date": "2023-08-21", "close": 0.117096, "volume": 13463.0}, {"date": "2023-08-22", "close": 0.112217, "volume": 23765.0}, {"date": "2023-08-23", "close": 0.102459, "volume": 140808.0}, {"date": "2023-08-24", "close": 0.09758, "volume": 361753.0}, {"date": "2023-08-25", "close": 0.09758, "volume": 134505.0}, {"date": "2023-08-28", "close": 0.09758, "volume": 121734.0}, {"date": "2023-08-29", "close": 0.09758, "volume": 5124.0}, {"date": "2023-08-31", "close": 0.0966042, "volume": 439623.0}, {"date": "2023-09-01", "close": 0.0936768, "volume": 653096.0}, {"date": "2023-09-04", "close": 0.107338, "volume": 461803.0}, {"date": "2023-09-06", "close": 0.107338, "volume": 182366.0}, {"date": "2023-09-07", "close": 0.112217, "volume": 167153.0}, {"date": "2023-09-08", "close": 0.107338, "volume": 685579.0}, {"date": "2023-09-11", "close": 0.107338, "volume": 263930.0}, {"date": "2023-09-12", "close": 0.09758, "volume": 758960.0}, {"date": "2023-09-13", "close": 0.107338, "volume": 41396.0}, {"date": "2023-09-14", "close": 0.107338, "volume": 586691.0}, {"date": "2023-09-15", "close": 0.112217, "volume": 35235.0}, {"date": "2023-09-18", "close": 0.121975, "volume": 37041.0}, {"date": "2023-09-20", "close": 0.121975, "volume": 454382.0}, {"date": "2023-09-21", "close": 0.117096, "volume": 807439.0}, {"date": "2023-09-22", "close": 0.112217, "volume": 362900.0}, {"date": "2023-09-25", "close": 0.107338, "volume": 1309720.0}, {"date": "2023-09-27", "close": 0.112217, "volume": 802259.0}, {"date": "2023-09-28", "close": 0.112217, "volume": 51240.0}, {"date": "2023-09-29", "close": 0.121975, "volume": 327936.0}, {"date": "2023-10-02", "close": 0.121975, "volume": 50153.0}, {"date": "2023-10-10", "close": 0.121975, "volume": 67698.0}, {"date": "2023-10-11", "close": 0.121975, "volume": 21942.0}, {"date": "2023-10-12", "close": 0.107338, "volume": 907439.0}, {"date": "2023-10-13", "close": 0.121975, "volume": 44464.0}, {"date": "2023-10-20", "close": 0.107338, "volume": 550375.0}, {"date": "2023-10-23", "close": 0.107338, "volume": 372556.0}, {"date": "2023-10-24", "close": 0.09758, "volume": 87140.0}, {"date": "2023-10-25", "close": 0.107338, "volume": 35194.0}, {"date": "2023-10-27", "close": 0.126854, "volume": 31163.0}, {"date": "2023-10-30", "close": 0.117096, "volume": 3785.0}, {"date": "2023-10-31", "close": 0.126854, "volume": 39722.0}, {"date": "2023-11-01", "close": 0.126854, "volume": 47692.0}, {"date": "2023-11-03", "close": 0.121975, "volume": 96464.0}, {"date": "2023-11-06", "close": 0.117096, "volume": 63083.0}, {"date": "2023-11-07", "close": 0.117096, "volume": 344.0}, {"date": "2023-11-08", "close": 0.112217, "volume": 542427.0}, {"date": "2023-11-09", "close": 0.117096, "volume": 20496.0}, {"date": "2023-11-15", "close": 0.112217, "volume": 30744.0}, {"date": "2023-11-16", "close": 0.112217, "volume": 9.0}, {"date": "2023-11-17", "close": 0.09758, "volume": 135803.0}, {"date": "2023-11-21", "close": 0.09758, "volume": 25620.0}, {"date": "2023-11-29", "close": 0.09758, "volume": 51035.0}, {"date": "2023-11-30", "close": 0.112217, "volume": 21390.0}, {"date": "2023-12-01", "close": 0.09758, "volume": 215208.0}, {"date": "2023-12-04", "close": 0.09758, "volume": 10248.0}, {"date": "2023-12-05", "close": 0.09758, "volume": 12792.0}, {"date": "2023-12-07", "close": 0.09758, "volume": 24595.0}, {"date": "2023-12-08", "close": 0.09758, "volume": 92117.0}, {"date": "2023-12-11", "close": 0.09758, "volume": 24595.0}, {"date": "2023-12-12", "close": 0.09758, "volume": 154745.0}, {"date": "2023-12-14", "close": 0.09758, "volume": 10248.0}, {"date": "2023-12-15", "close": 0.087822, "volume": 130326.0}, {"date": "2023-12-29", "close": 0.0956284, "volume": 11881.0}, {"date": "2024-01-03", "close": 0.0956284, "volume": 102521.0}, {"date": "2024-01-04", "close": 0.0956284, "volume": 8543.0}, {"date": "2024-01-08", "close": 0.0936768, "volume": 52652.0}, {"date": "2024-01-09", "close": 0.0956284, "volume": 23570.0}, {"date": "2024-01-10", "close": 0.0946526, "volume": 5278.0}, {"date": "2024-01-11", "close": 0.0946526, "volume": 2830.0}, {"date": "2024-01-12", "close": 0.092701, "volume": 131790.0}, {"date": "2024-01-15", "close": 0.092701, "volume": 8540.0}, {"date": "2024-01-16", "close": 0.087822, "volume": 358680.0}, {"date": "2024-01-17", "close": 0.0897736, "volume": 19471.0}, {"date": "2024-01-19", "close": 0.087822, "volume": 63235.0}, {"date": "2024-01-22", "close": 0.073185, "volume": 1073842.0}, {"date": "2024-01-24", "close": 0.073185, "volume": 7174.0}, {"date": "2024-01-25", "close": 0.0712334, "volume": 3366181.0}, {"date": "2024-01-29", "close": 0.068306, "volume": 248552.0}, {"date": "2024-01-30", "close": 0.0644028, "volume": 321074.0}, {"date": "2024-01-31", "close": 0.082943, "volume": 402916.0}, {"date": "2024-02-01", "close": 0.092701, "volume": 329668.0}, {"date": "2024-02-02", "close": 0.082943, "volume": 159869.0}, {"date": "2024-02-05", "close": 0.0907494, "volume": 230470.0}, {"date": "2024-02-06", "close": 0.0907494, "volume": 22546.0}, {"date": "2024-02-07", "close": 0.087822, "volume": 16738.0}, {"date": "2024-02-08", "close": 0.0839188, "volume": 62350.0}, {"date": "2024-02-16", "close": 0.0839188, "volume": 7635.0}, {"date": "2024-02-20", "close": 0.0839188, "volume": 47.0}, {"date": "2024-02-21", "close": 0.078064, "volume": 12348.0}, {"date": "2024-02-23", "close": 0.0809914, "volume": 20496.0}, {"date": "2024-02-27", "close": 0.0839188, "volume": 104212.0}, {"date": "2024-02-28", "close": 0.0848946, "volume": 81984.0}, {"date": "2024-03-04", "close": 0.087822, "volume": 1202640.0}, {"date": "2024-03-08", "close": 0.0741608, "volume": 10248.0}, {"date": "2024-03-11", "close": 0.0790398, "volume": 20734.0}, {"date": "2024-03-12", "close": 0.0819672, "volume": 368557.0}, {"date": "2024-03-19", "close": 0.0858704, "volume": 3728.0}, {"date": "2024-03-20", "close": 0.0858704, "volume": 2421.0}, {"date": "2024-03-26", "close": 0.0809914, "volume": 117785.0}, {"date": "2024-03-28", "close": 0.0868462, "volume": 48023.0}, {"date": "2024-04-02", "close": 0.087822, "volume": 69325.0}, {"date": "2024-04-03", "close": 0.087822, "volume": 842354.0}, {"date": "2024-04-04", "close": 0.0907494, "volume": 10248.0}, {"date": "2024-04-05", "close": 0.0936768, "volume": 25927.0}, {"date": "2024-04-08", "close": 0.0936768, "volume": 10625.0}, {"date": "2024-04-18", "close": 0.0956284, "volume": 107874.0}, {"date": "2024-04-19", "close": 0.0956284, "volume": 5.0}, {"date": "2024-04-22", "close": 0.087822, "volume": 38669.0}, {"date": "2024-04-23", "close": 0.0858704, "volume": 33947.0}, {"date": "2024-04-26", "close": 0.0809914, "volume": 192625.0}, {"date": "2024-04-29", "close": 0.078064, "volume": 157614.0}, {"date": "2024-04-30", "close": 0.0858704, "volume": 40992.0}, {"date": "2024-05-02", "close": 0.087822, "volume": 10248.0}, {"date": "2024-05-07", "close": 0.078064, "volume": 70236.0}, {"date": "2024-05-08", "close": 0.0770882, "volume": 11524.0}, {"date": "2024-05-10", "close": 0.0839188, "volume": 4215.0}, {"date": "2024-05-13", "close": 0.082943, "volume": 20496.0}, {"date": "2024-05-17", "close": 0.0761124, "volume": 56782.0}, {"date": "2024-05-20", "close": 0.0702576, "volume": 172510.0}, {"date": "2024-05-21", "close": 0.0663544, "volume": 123605.0}, {"date": "2024-05-22", "close": 0.068306, "volume": 14639.0}, {"date": "2024-05-23", "close": 0.068306, "volume": 323311.0}, {"date": "2024-05-27", "close": 0.063427, "volume": 349812.0}, {"date": "2024-05-28", "close": 0.0653786, "volume": 272677.0}, {"date": "2024-05-29", "close": 0.058548, "volume": 76860.0}, {"date": "2024-05-30", "close": 0.053669, "volume": 97773.0}, {"date": "2024-05-31", "close": 0.0526932, "volume": 222040.0}, {"date": "2024-06-03", "close": 0.0497658, "volume": 20093.0}, {"date": "2024-06-04", "close": 0.053669, "volume": 70830.0}, {"date": "2024-06-05", "close": 0.0546448, "volume": 217384.0}, {"date": "2024-06-06", "close": 0.0556206, "volume": 35834.0}, {"date": "2024-06-11", "close": 0.0556206, "volume": 42529.0}, {"date": "2024-06-12", "close": 0.0614754, "volume": 325705.0}, {"date": "2024-06-13", "close": 0.0644028, "volume": 348106.0}, {"date": "2024-06-14", "close": 0.0673302, "volume": 302683.0}, {"date": "2024-06-20", "close": 0.063427, "volume": 84546.0}, {"date": "2024-06-21", "close": 0.058548, "volume": 131647.0}, {"date": "2024-06-26", "close": 0.0575722, "volume": 79847.0}, {"date": "2024-06-27", "close": 0.0526932, "volume": 276696.0}, {"date": "2024-06-28", "close": 0.0468384, "volume": 1546353.0}, {"date": "2024-07-01", "close": 0.04879, "volume": 1152976.0}, {"date": "2024-07-02", "close": 0.0468384, "volume": 781396.0}, {"date": "2024-07-04", "close": 0.0468384, "volume": 52760.0}, {"date": "2024-07-05", "close": 0.04879, "volume": 306832.0}, {"date": "2024-07-10", "close": 0.04879, "volume": 95102.0}, {"date": "2024-07-15", "close": 0.04879, "volume": 102480.0}, {"date": "2024-07-16", "close": 0.0448868, "volume": 47542.0}, {"date": "2024-07-17", "close": 0.0429352, "volume": 1365980.0}, {"date": "2024-07-18", "close": 0.039032, "volume": 65904.0}, {"date": "2024-07-19", "close": 0.0370804, "volume": 1218954.0}, {"date": "2024-07-22", "close": 0.0400078, "volume": 1109007.0}, {"date": "2024-07-23", "close": 0.0478142, "volume": 145608.0}, {"date": "2024-07-24", "close": 0.053669, "volume": 12298.0}, {"date": "2024-07-25", "close": 0.0604996, "volume": 263011.0}, {"date": "2024-07-26", "close": 0.0614754, "volume": 373062.0}, {"date": "2024-07-29", "close": 0.0673302, "volume": 238508.0}, {"date": "2024-07-31", "close": 0.0673302, "volume": 2673.0}, {"date": "2024-08-01", "close": 0.0741608, "volume": 201740.0}, {"date": "2024-08-02", "close": 0.0692818, "volume": 36389.0}, {"date": "2024-08-05", "close": 0.068306, "volume": 4.0}, {"date": "2024-08-06", "close": 0.068306, "volume": 92232.0}, {"date": "2024-08-09", "close": 0.0497658, "volume": 2314948.0}, {"date": "2024-08-12", "close": 0.0478142, "volume": 7469894.0}, {"date": "2024-08-13", "close": 0.0478142, "volume": 19588.0}, {"date": "2024-08-14", "close": 0.0448868, "volume": 998364.0}, {"date": "2024-08-15", "close": 0.0429352, "volume": 1535190.0}, {"date": "2024-08-16", "close": 0.0429352, "volume": 932426.0}, {"date": "2024-08-19", "close": 0.0429352, "volume": 481679.0}, {"date": "2024-08-20", "close": 0.043911, "volume": 512328.0}, {"date": "2024-08-22", "close": 0.0419594, "volume": 635376.0}, {"date": "2024-08-23", "close": 0.043911, "volume": 22627.0}, {"date": "2024-08-26", "close": 0.043911, "volume": 742980.0}, {"date": "2024-08-27", "close": 0.0409836, "volume": 796906.0}, {"date": "2024-08-28", "close": 0.0429352, "volume": 598274.0}, {"date": "2024-08-29", "close": 0.0400078, "volume": 589314.0}, {"date": "2024-08-30", "close": 0.0409836, "volume": 69417.0}, {"date": "2024-09-02", "close": 0.0400078, "volume": 10561.0}, {"date": "2024-09-03", "close": 0.039032, "volume": 338774.0}, {"date": "2024-09-04", "close": 0.0380562, "volume": 26277.0}, {"date": "2024-09-05", "close": 0.039032, "volume": 3331.0}, {"date": "2024-09-06", "close": 0.039032, "volume": 1011247.0}, {"date": "2024-09-10", "close": 0.0400078, "volume": 124036.0}, {"date": "2024-09-11", "close": 0.0400078, "volume": 134516.0}, {"date": "2024-09-12", "close": 0.0404957, "volume": 162040.0}, {"date": "2024-09-13", "close": 0.0400078, "volume": 97906.0}, {"date": "2024-09-16", "close": 0.0400078, "volume": 10210.0}, {"date": "2024-09-17", "close": 0.0400078, "volume": 133496.0}, {"date": "2024-09-18", "close": 0.039032, "volume": 278715.0}, {"date": "2024-09-19", "close": 0.039032, "volume": 72370.0}, {"date": "2024-09-20", "close": 0.0400078, "volume": 53707.0}, {"date": "2024-09-23", "close": 0.039032, "volume": 6612.0}, {"date": "2024-09-25", "close": 0.0400078, "volume": 468356.0}, {"date": "2024-09-26", "close": 0.0400078, "volume": 17086.0}, {"date": "2024-09-27", "close": 0.0409836, "volume": 29387.0}, {"date": "2024-09-30", "close": 0.0400078, "volume": 10925.0}, {"date": "2024-10-01", "close": 0.0400078, "volume": 11280.0}, {"date": "2024-10-02", "close": 0.0400078, "volume": 12131.0}, {"date": "2024-10-03", "close": 0.0400078, "volume": 273306.0}, {"date": "2024-10-04", "close": 0.0497658, "volume": 768853.0}, {"date": "2024-10-07", "close": 0.04879, "volume": 126190.0}, {"date": "2024-10-08", "close": 0.0478142, "volume": 153720.0}, {"date": "2024-10-10", "close": 0.019516, "volume": 21933012.0}, {"date": "2024-10-11", "close": 0.019516, "volume": 6981340.0}, {"date": "2024-10-14", "close": 0.019516, "volume": 1301678.0}, {"date": "2024-10-15", "close": 0.019516, "volume": 1355131.0}, {"date": "2024-10-16", "close": 0.019516, "volume": 1293889.0}, {"date": "2024-10-18", "close": 0.0204918, "volume": 1926997.0}, {"date": "2024-10-21", "close": 0.0204918, "volume": 53432.0}, {"date": "2024-10-22", "close": 0.019516, "volume": 299758.0}, {"date": "2024-10-23", "close": 0.019516, "volume": 619248.0}, {"date": "2024-10-24", "close": 0.0185402, "volume": 761437.0}, {"date": "2024-10-28", "close": 0.0185402, "volume": 42995.0}, {"date": "2024-10-29", "close": 0.0185402, "volume": 574769.0}, {"date": "2024-10-31", "close": 0.019516, "volume": 97356.0}, {"date": "2024-11-01", "close": 0.0185402, "volume": 84114.0}, {"date": "2024-11-04", "close": 0.0185402, "volume": 950146.0}, {"date": "2024-11-05", "close": 0.0185402, "volume": 1297544.0}, {"date": "2024-11-06", "close": 0.0185402, "volume": 1933755.0}, {"date": "2024-11-07", "close": 0.0185402, "volume": 256201.0}, {"date": "2024-11-08", "close": 0.0204918, "volume": 1271876.0}, {"date": "2024-11-11", "close": 0.0204918, "volume": 568968.0}, {"date": "2024-11-13", "close": 0.019516, "volume": 2548177.0}, {"date": "2024-11-14", "close": 0.0204918, "volume": 18389310.0}, {"date": "2024-11-15", "close": 0.0185402, "volume": 4644689.0}, {"date": "2024-11-18", "close": 0.0204918, "volume": 1432049.0}, {"date": "2024-11-19", "close": 0.0204918, "volume": 256723.0}, {"date": "2024-11-20", "close": 0.0185402, "volume": 1127280.0}, {"date": "2024-11-21", "close": 0.0185402, "volume": 4282013.0}, {"date": "2024-11-22", "close": 0.0185402, "volume": 508425.0}, {"date": "2024-11-25", "close": 0.0175644, "volume": 632010.0}, {"date": "2024-11-26", "close": 0.0165886, "volume": 1064655.0}, {"date": "2024-11-27", "close": 0.0165886, "volume": 1390839.0}, {"date": "2024-11-28", "close": 0.0175644, "volume": 320301.0}, {"date": "2024-11-29", "close": 0.0175644, "volume": 853208.0}, {"date": "2024-12-02", "close": 0.0165886, "volume": 71736.0}, {"date": "2024-12-03", "close": 0.0175644, "volume": 74783.0}, {"date": "2024-12-04", "close": 0.0165886, "volume": 24695.0}, {"date": "2024-12-05", "close": 0.0175644, "volume": 413675.0}, {"date": "2024-12-06", "close": 0.0185402, "volume": 792278.0}, {"date": "2024-12-09", "close": 0.0175644, "volume": 1559761.0}, {"date": "2024-12-11", "close": 0.0165886, "volume": 217074.0}, {"date": "2024-12-12", "close": 0.0165886, "volume": 523003.0}, {"date": "2024-12-16", "close": 0.0175644, "volume": 815772.0}, {"date": "2024-12-17", "close": 0.0165886, "volume": 512400.0}, {"date": "2024-12-18", "close": 0.0175644, "volume": 3431587.0}, {"date": "2024-12-19", "close": 0.0185402, "volume": 871148.0}, {"date": "2024-12-30", "close": 0.0165886, "volume": 23422.0}, {"date": "2024-12-31", "close": 0.0165886, "volume": 56324.0}, {"date": "2025-01-02", "close": 0.0165886, "volume": 54128.0}, {"date": "2025-01-03", "close": 0.0165886, "volume": 256612.0}, {"date": "2025-01-06", "close": 0.0156128, "volume": 1043448.0}, {"date": "2025-01-07", "close": 0.0156128, "volume": 1253538.0}, {"date": "2025-01-08", "close": 0.0156128, "volume": 104300.0}, {"date": "2025-01-13", "close": 0.0156128, "volume": 64050.0}, {"date": "2025-01-17", "close": 0.014637, "volume": 440307.0}, {"date": "2025-01-20", "close": 0.0156128, "volume": 125259.0}, {"date": "2025-01-21", "close": 0.0156128, "volume": 844443.0}, {"date": "2025-01-23", "close": 0.0156128, "volume": 752026.0}, {"date": "2025-01-24", "close": 0.0156128, "volume": 779186.0}, {"date": "2025-01-28", "close": 0.0156128, "volume": 5.0}, {"date": "2025-01-29", "close": 0.0165886, "volume": 169.0}, {"date": "2025-01-30", "close": 0.0165886, "volume": 307.0}, {"date": "2025-02-03", "close": 0.0175644, "volume": 1067040.0}, {"date": "2025-02-04", "close": 0.0165886, "volume": 1179263.0}, {"date": "2025-02-05", "close": 0.0165886, "volume": 10376.0}, {"date": "2025-02-07", "close": 0.0185402, "volume": 1459355.0}, {"date": "2025-02-10", "close": 0.0185402, "volume": 489444.0}, {"date": "2025-02-11", "close": 0.0175644, "volume": 2431083.0}, {"date": "2025-02-12", "close": 0.0175644, "volume": 239661.0}, {"date": "2025-02-13", "close": 0.0175644, "volume": 514231.0}, {"date": "2025-02-14", "close": 0.0165886, "volume": 1104426.0}, {"date": "2025-02-17", "close": 0.0156128, "volume": 355357.0}, {"date": "2025-02-19", "close": 0.014637, "volume": 204960.0}, {"date": "2025-02-20", "close": 0.014637, "volume": 281820.0}, {"date": "2025-02-21", "close": 0.014637, "volume": 215208.0}, {"date": "2025-02-24", "close": 0.0141491, "volume": 213922.0}, {"date": "2025-02-25", "close": 0.014637, "volume": 398699.0}, {"date": "2025-02-26", "close": 0.0126854, "volume": 11703832.0}, {"date": "2025-02-27", "close": 0.0126854, "volume": 102480.0}, {"date": "2025-02-28", "close": 0.0136612, "volume": 2673585.0}, {"date": "2025-03-03", "close": 0.0117096, "volume": 1311249.0}, {"date": "2025-03-04", "close": 0.0117096, "volume": 598684.0}, {"date": "2025-03-05", "close": 0.0126854, "volume": 1024800.0}, {"date": "2025-03-12", "close": 0.0126854, "volume": 736899.0}, {"date": "2025-03-13", "close": 0.0126854, "volume": 78831.0}, {"date": "2025-03-14", "close": 0.0117096, "volume": 225170.0}, {"date": "2025-03-17", "close": 0.0117096, "volume": 96726.0}, {"date": "2025-03-18", "close": 0.0117096, "volume": 61488.0}, {"date": "2025-03-19", "close": 0.0117096, "volume": 102480.0}, {"date": "2025-03-20", "close": 0.0117096, "volume": 409920.0}, {"date": "2025-03-21", "close": 0.0121975, "volume": 163354.0}, {"date": "2025-03-25", "close": 0.0117096, "volume": 176699.0}, {"date": "2025-03-26", "close": 0.0136612, "volume": 378809.0}, {"date": "2025-03-27", "close": 0.0136612, "volume": 51240.0}, {"date": "2025-03-28", "close": 0.0136612, "volume": 954775.0}, {"date": "2025-03-31", "close": 0.014637, "volume": 667965.0}, {"date": "2025-04-03", "close": 0.014637, "volume": 133224.0}, {"date": "2025-04-08", "close": 0.0117096, "volume": 647426.0}, {"date": "2025-04-09", "close": 0.0126854, "volume": 667321.0}, {"date": "2025-04-14", "close": 0.0121975, "volume": 246346.0}, {"date": "2025-04-17", "close": 0.0117096, "volume": 85315.0}, {"date": "2025-04-22", "close": 0.0117096, "volume": 85400.0}, {"date": "2025-04-23", "close": 0.0117096, "volume": 100174.0}, {"date": "2025-04-24", "close": 0.0107338, "volume": 400082.0}, {"date": "2025-04-28", "close": 0.009758, "volume": 1721380.0}, {"date": "2025-04-29", "close": 0.0087822, "volume": 3810408.0}, {"date": "2025-04-30", "close": 0.0087822, "volume": 318968.0}, {"date": "2025-05-01", "close": 0.0087822, "volume": 319515.0}, {"date": "2025-05-02", "close": 0.0087822, "volume": 51469.0}, {"date": "2025-05-05", "close": 0.0078064, "volume": 2022775.0}, {"date": "2025-05-07", "close": 0.0078064, "volume": 307439.0}, {"date": "2025-05-08", "close": 0.0078064, "volume": 307440.0}, {"date": "2025-05-09", "close": 0.0078064, "volume": 298.0}, {"date": "2025-05-12", "close": 0.0068306, "volume": 1290987.0}, {"date": "2025-05-13", "close": 0.0068306, "volume": 731179.0}, {"date": "2025-05-14", "close": 0.0068306, "volume": 56248.0}, {"date": "2025-05-16", "close": 0.0078064, "volume": 1599189.0}, {"date": "2025-05-19", "close": 0.0068306, "volume": 1298103.0}, {"date": "2025-05-20", "close": 0.0087822, "volume": 2930704.0}, {"date": "2025-05-21", "close": 0.0087822, "volume": 2027273.0}, {"date": "2025-05-22", "close": 0.009758, "volume": 1724661.0}, {"date": "2025-05-23", "close": 0.009758, "volume": 9196.0}, {"date": "2025-05-26", "close": 0.0087822, "volume": 1871159.0}, {"date": "2025-05-27", "close": 0.0087822, "volume": 1617411.0}, {"date": "2025-05-28", "close": 0.0078064, "volume": 1077175.0}, {"date": "2025-05-29", "close": 0.0078064, "volume": 253760.0}, {"date": "2025-05-30", "close": 0.0087822, "volume": 2684.0}, {"date": "2025-06-02", "close": 0.0078064, "volume": 459104.0}, {"date": "2025-06-03", "close": 0.0078064, "volume": 199179.0}, {"date": "2025-06-05", "close": 0.0078064, "volume": 1012123.0}, {"date": "2025-06-06", "close": 0.0087822, "volume": 1664083.0}, {"date": "2025-06-10", "close": 0.0078064, "volume": 601305.0}, {"date": "2025-06-11", "close": 0.0087822, "volume": 1264839.0}, {"date": "2025-06-12", "close": 0.0078064, "volume": 866961.0}, {"date": "2025-06-13", "close": 0.0068306, "volume": 3403059.0}, {"date": "2025-06-16", "close": 0.0078064, "volume": 2683337.0}, {"date": "2025-06-17", "close": 0.009758, "volume": 1091395.0}, {"date": "2025-06-18", "close": 0.009758, "volume": 1911349.0}, {"date": "2025-06-19", "close": 0.0087822, "volume": 29811.0}, {"date": "2025-06-20", "close": 0.0078064, "volume": 379202.0}, {"date": "2025-06-23", "close": 0.0087822, "volume": 2652163.0}, {"date": "2025-06-24", "close": 0.009758, "volume": 904095.0}, {"date": "2025-06-26", "close": 0.009758, "volume": 76860.0}, {"date": "2025-06-27", "close": 0.009758, "volume": 205.0}, {"date": "2025-06-30", "close": 0.0087822, "volume": 1190389.0}, {"date": "2025-07-01", "close": 0.0087822, "volume": 202194.0}, {"date": "2025-07-03", "close": 0.0087822, "volume": 241797.0}, {"date": "2025-07-07", "close": 0.0087822, "volume": 1925979.0}, {"date": "2025-07-08", "close": 0.0117096, "volume": 17361883.0}, {"date": "2025-07-09", "close": 0.0107338, "volume": 1650170.0}, {"date": "2025-07-10", "close": 0.0117096, "volume": 664579.0}, {"date": "2025-07-11", "close": 0.0107338, "volume": 32452.0}, {"date": "2025-07-14", "close": 0.0126854, "volume": 2985706.0}, {"date": "2025-07-15", "close": 0.0126854, "volume": 2509774.0}, {"date": "2025-07-16", "close": 0.0117096, "volume": 343062.0}, {"date": "2025-07-17", "close": 0.0117096, "volume": 203812.0}, {"date": "2025-07-18", "close": 0.0126854, "volume": 1171859.0}, {"date": "2025-07-21", "close": 0.0117096, "volume": 29474.0}, {"date": "2025-07-22", "close": 0.0117096, "volume": 1270564.0}, {"date": "2025-07-23", "close": 0.0121975, "volume": 648157.0}, {"date": "2025-07-24", "close": 0.0117096, "volume": 992914.0}, {"date": "2025-07-25", "close": 0.0121975, "volume": 64135.0}, {"date": "2025-07-28", "close": 0.0136612, "volume": 1356827.0}, {"date": "2025-07-29", "close": 0.0107338, "volume": 1764504.0}, {"date": "2025-07-30", "close": 0.0136612, "volume": 9935987.0}, {"date": "2025-08-04", "close": 0.0107338, "volume": 13054212.0}, {"date": "2025-08-05", "close": 0.0107338, "volume": 1129330.0}, {"date": "2025-08-06", "close": 0.01, "volume": 2153366.0}, {"date": "2025-08-07", "close": 0.011, "volume": 724305.0}, {"date": "2025-08-11", "close": 0.01, "volume": 1758285.0}, {"date": "2025-08-12", "close": 0.0095, "volume": 112670.0}, {"date": "2025-08-14", "close": 0.023, "volume": 152032182.0}, {"date": "2025-08-15", "close": 0.026, "volume": 105184157.0}, {"date": "2025-08-18", "close": 0.022, "volume": 24231724.0}, {"date": "2025-08-19", "close": 0.024, "volume": 24633979.0}, {"date": "2025-08-20", "close": 0.025, "volume": 31125892.0}, {"date": "2025-08-21", "close": 0.023, "volume": 15841856.0}, {"date": "2025-08-22", "close": 0.021, "volume": 12261093.0}, {"date": "2025-08-25", "close": 0.019, "volume": 8763050.0}, {"date": "2025-08-26", "close": 0.016, "volume": 9311896.0}, {"date": "2025-08-27", "close": 0.019, "volume": 28686467.0}, {"date": "2025-08-28", "close": 0.017, "volume": 4813717.0}, {"date": "2025-08-29", "close": 0.023, "volume": 34239584.0}, {"date": "2025-09-01", "close": 0.027, "volume": 82043634.0}, {"date": "2025-09-02", "close": 0.025, "volume": 12987946.0}, {"date": "2025-09-03", "close": 0.022, "volume": 15724288.0}, {"date": "2025-09-04", "close": 0.023, "volume": 15832122.0}, {"date": "2025-09-05", "close": 0.023, "volume": 4046670.0}, {"date": "2025-09-08", "close": 0.024, "volume": 5189074.0}, {"date": "2025-09-09", "close": 0.021, "volume": 7777023.0}, {"date": "2025-09-10", "close": 0.021, "volume": 3194674.0}, {"date": "2025-09-11", "close": 0.033, "volume": 55512264.0}, {"date": "2025-09-12", "close": 0.03, "volume": 53612648.0}, {"date": "2025-09-15", "close": 0.033, "volume": 26767734.0}, {"date": "2025-09-16", "close": 0.034, "volume": 31729988.0}, {"date": "2025-09-17", "close": 0.036, "volume": 22615840.0}, {"date": "2025-09-18", "close": 0.037, "volume": 47016514.0}, {"date": "2025-09-19", "close": 0.035, "volume": 17212022.0}, {"date": "2025-09-22", "close": 0.033, "volume": 15445613.0}, {"date": "2025-09-23", "close": 0.04, "volume": 30310801.0}, {"date": "2025-09-24", "close": 0.036, "volume": 17704484.0}, {"date": "2025-09-25", "close": 0.035, "volume": 14574061.0}, {"date": "2025-09-26", "close": 0.035, "volume": 4731745.0}, {"date": "2025-09-29", "close": 0.037, "volume": 19098450.0}, {"date": "2025-09-30", "close": 0.034, "volume": 9973822.0}, {"date": "2025-10-01", "close": 0.036, "volume": 8604553.0}, {"date": "2025-10-02", "close": 0.034, "volume": 7629980.0}, {"date": "2025-10-03", "close": 0.044, "volume": 37524429.0}, {"date": "2025-10-06", "close": 0.039, "volume": 19757692.0}, {"date": "2025-10-07", "close": 0.039, "volume": 4119265.0}, {"date": "2025-10-08", "close": 0.037, "volume": 16250957.0}, {"date": "2025-10-09", "close": 0.038, "volume": 7646727.0}, {"date": "2025-10-10", "close": 0.037, "volume": 5376814.0}, {"date": "2025-10-13", "close": 0.032, "volume": 12234152.0}, {"date": "2025-10-14", "close": 0.031, "volume": 12263299.0}, {"date": "2025-10-15", "close": 0.029, "volume": 9093365.0}, {"date": "2025-10-16", "close": 0.032, "volume": 12462532.0}, {"date": "2025-10-17", "close": 0.032, "volume": 7551061.0}, {"date": "2025-10-20", "close": 0.031, "volume": 7032329.0}, {"date": "2025-10-21", "close": 0.027, "volume": 14586321.0}, {"date": "2025-10-22", "close": 0.027, "volume": 10022021.0}, {"date": "2025-10-23", "close": 0.028, "volume": 7269182.0}, {"date": "2025-10-24", "close": 0.026, "volume": 9188259.0}, {"date": "2025-10-27", "close": 0.025, "volume": 31998878.0}, {"date": "2025-10-28", "close": 0.023, "volume": 17118792.0}, {"date": "2025-10-29", "close": 0.024, "volume": 11993687.0}, {"date": "2025-10-30", "close": 0.025, "volume": 18518311.0}, {"date": "2025-10-31", "close": 0.025, "volume": 5916390.0}, {"date": "2025-11-03", "close": 0.024, "volume": 11008573.0}, {"date": "2025-11-04", "close": 0.025, "volume": 1282523.0}, {"date": "2025-11-05", "close": 0.024, "volume": 3374542.0}, {"date": "2025-11-06", "close": 0.024, "volume": 2012047.0}, {"date": "2025-11-07", "close": 0.023, "volume": 4881363.0}, {"date": "2025-11-10", "close": 0.024, "volume": 1062461.0}, {"date": "2025-11-11", "close": 0.027, "volume": 12933653.0}, {"date": "2025-11-12", "close": 0.028, "volume": 9061030.0}, {"date": "2025-11-13", "close": 0.033, "volume": 16449286.0}, {"date": "2025-11-14", "close": 0.03, "volume": 8803629.0}, {"date": "2025-11-17", "close": 0.031, "volume": 6372873.0}, {"date": "2025-11-18", "close": 0.028, "volume": 8821932.0}, {"date": "2025-11-19", "close": 0.028, "volume": 4317786.0}, {"date": "2025-11-20", "close": 0.03, "volume": 3308527.0}, {"date": "2025-11-21", "close": 0.027, "volume": 7762338.0}, {"date": "2025-11-24", "close": 0.027, "volume": 2186251.0}, {"date": "2025-11-25", "close": 0.027, "volume": 2868644.0}, {"date": "2025-11-26", "close": 0.028, "volume": 1244652.0}, {"date": "2025-11-27", "close": 0.026, "volume": 5785403.0}, {"date": "2025-11-28", "close": 0.024, "volume": 18116268.0}, {"date": "2025-12-01", "close": 0.022, "volume": 11904686.0}, {"date": "2025-12-02", "close": 0.021, "volume": 6705420.0}, {"date": "2025-12-03", "close": 0.022, "volume": 12628707.0}, {"date": "2025-12-04", "close": 0.022, "volume": 1673446.0}, {"date": "2025-12-05", "close": 0.022, "volume": 3000029.0}, {"date": "2025-12-08", "close": 0.022, "volume": 222823.0}, {"date": "2025-12-09", "close": 0.021, "volume": 6265945.0}, {"date": "2025-12-10", "close": 0.019, "volume": 13764910.0}, {"date": "2025-12-11", "close": 0.019, "volume": 107880.0}, {"date": "2025-12-12", "close": 0.021, "volume": 4104244.0}, {"date": "2025-12-15", "close": 0.02, "volume": 6902061.0}, {"date": "2025-12-16", "close": 0.019, "volume": 1361700.0}, {"date": "2025-12-17", "close": 0.018, "volume": 1063834.0}, {"date": "2025-12-18", "close": 0.018, "volume": 1241280.0}, {"date": "2025-12-19", "close": 0.018, "volume": 2605206.0}, {"date": "2025-12-22", "close": 0.018, "volume": 1033213.0}, {"date": "2025-12-23", "close": 0.018, "volume": 292507.0}, {"date": "2025-12-24", "close": 0.018, "volume": 2934834.0}, {"date": "2025-12-29", "close": 0.02, "volume": 503905.0}, {"date": "2025-12-30", "close": 0.019, "volume": 42182.0}, {"date": "2025-12-31", "close": 0.019, "volume": 7863.0}, {"date": "2026-01-02", "close": 0.026, "volume": 3632642.0}, {"date": "2026-01-05", "close": 0.025, "volume": 1774135.0}, {"date": "2026-01-06", "close": 0.023, "volume": 1479447.0}, {"date": "2026-01-07", "close": 0.022, "volume": 1064709.0}, {"date": "2026-01-08", "close": 0.021, "volume": 697583.0}, {"date": "2026-01-09", "close": 0.019, "volume": 2670465.0}, {"date": "2026-01-12", "close": 0.021, "volume": 2704873.0}, {"date": "2026-01-13", "close": 0.021, "volume": 608612.0}, {"date": "2026-01-14", "close": 0.021, "volume": 885872.0}, {"date": "2026-01-15", "close": 0.02, "volume": 1597861.0}, {"date": "2026-01-16", "close": 0.021, "volume": 139965.0}, {"date": "2026-01-19", "close": 0.021, "volume": 542092.0}, {"date": "2026-01-20", "close": 0.021, "volume": 382787.0}, {"date": "2026-01-21", "close": 0.021, "volume": 445859.0}, {"date": "2026-01-22", "close": 0.022, "volume": 131164.0}, {"date": "2026-01-23", "close": 0.024, "volume": 1171645.0}, {"date": "2026-01-27", "close": 0.021, "volume": 2624526.0}, {"date": "2026-01-28", "close": 0.018, "volume": 10425837.0}, {"date": "2026-01-29", "close": 0.02, "volume": 3464489.0}, {"date": "2026-01-30", "close": 0.019, "volume": 387096.0}, {"date": "2026-02-02", "close": 0.015, "volume": 4734815.0}, {"date": "2026-02-03", "close": 0.013, "volume": 4015215.0}, {"date": "2026-02-04", "close": 0.014, "volume": 1423214.0}, {"date": "2026-02-05", "close": 0.014, "volume": 609087.0}, {"date": "2026-02-06", "close": 0.014, "volume": 34112.0}, {"date": "2026-02-09", "close": 0.015, "volume": 544890.0}, {"date": "2026-02-10", "close": 0.014, "volume": 172810.0}, {"date": "2026-02-11", "close": 0.013, "volume": 339176.0}, {"date": "2026-02-12", "close": 0.014, "volume": 337151.0}, {"date": "2026-02-13", "close": 0.014, "volume": 1753356.0}, {"date": "2026-02-16", "close": 0.012, "volume": 10026305.0}, {"date": "2026-02-17", "close": 0.012, "volume": 11658550.0}, {"date": "2026-02-18", "close": 0.013, "volume": 1162514.0}, {"date": "2026-02-19", "close": 0.013, "volume": 921030.0}, {"date": "2026-02-20", "close": 0.013, "volume": 221903.0}, {"date": "2026-02-23", "close": 0.014, "volume": 1206598.0}, {"date": "2026-02-24", "close": 0.015, "volume": 2648692.0}, {"date": "2026-02-25", "close": 0.013, "volume": 746529.0}, {"date": "2026-02-26", "close": 0.013, "volume": 538871.0}, {"date": "2026-02-27", "close": 0.011, "volume": 5724259.0}, {"date": "2026-03-02", "close": 0.011, "volume": 1203157.0}, {"date": "2026-03-03", "close": 0.011, "volume": 2971689.0}, {"date": "2026-03-04", "close": 0.011, "volume": 859900.0}, {"date": "2026-03-05", "close": 0.011, "volume": 4997337.0}, {"date": "2026-03-06", "close": 0.012, "volume": 1423604.0}, {"date": "2026-03-09", "close": 0.01, "volume": 7245822.0}, {"date": "2026-03-10", "close": 0.01, "volume": 894730.0}, {"date": "2026-03-11", "close": 0.01, "volume": 733804.0}, {"date": "2026-03-12", "close": 0.009, "volume": 2949271.0}, {"date": "2026-03-13", "close": 0.009, "volume": 6292925.0}, {"date": "2026-03-16", "close": 0.009, "volume": 790000.0}, {"date": "2026-03-17", "close": 0.009, "volume": 1122641.0}, {"date": "2026-03-18", "close": 0.009, "volume": 2021264.0}, {"date": "2026-03-19", "close": 0.007, "volume": 3586395.0}, {"date": "2026-03-20", "close": 0.008, "volume": 945275.0}, {"date": "2026-03-23", "close": 0.007, "volume": 190887.0}, {"date": "2026-03-24", "close": 0.009, "volume": 26686468.0}, {"date": "2026-03-25", "close": 0.01, "volume": 2076555.0}, {"date": "2026-03-26", "close": 0.009, "volume": 480000.0}, {"date": "2026-03-27", "close": 0.008, "volume": 1572541.0}, {"date": "2026-03-30", "close": 0.0085, "volume": 17843.0}, {"date": "2026-03-31", "close": 0.008, "volume": 1519380.0}, {"date": "2026-04-01", "close": 0.008, "volume": 2318749.0}, {"date": "2026-04-02", "close": 0.008, "volume": 902797.0}, {"date": "2026-04-08", "close": 0.009, "volume": 832674.0}, {"date": "2026-04-09", "close": 0.009, "volume": 95645.0}, {"date": "2026-04-10", "close": 0.008, "volume": 741753.0}, {"date": "2026-04-13", "close": 0.01, "volume": 8177449.0}, {"date": "2026-04-14", "close": 0.013, "volume": 5170673.0}, {"date": "2026-04-15", "close": 0.012, "volume": 5264937.0}, {"date": "2026-04-16", "close": 0.012, "volume": 223000.0}, {"date": "2026-04-17", "close": 0.012, "volume": 371545.0}, {"date": "2026-04-20", "close": 0.012, "volume": 85731.0}, {"date": "2026-04-22", "close": 0.011, "volume": 374178.0}, {"date": "2026-04-23", "close": 0.0115, "volume": 1384944.0}, {"date": "2026-04-27", "close": 0.011, "volume": 412716.0}, {"date": "2026-04-28", "close": 0.01, "volume": 154095.0}, {"date": "2026-04-29", "close": 0.01, "volume": 26436.0}, {"date": "2026-04-30", "close": 0.011, "volume": 563104.0}, {"date": "2026-05-01", "close": 0.011, "volume": 495027.0}, {"date": "2026-05-04", "close": 0.01, "volume": 536856.0}, {"date": "2026-05-05", "close": 0.011, "volume": 167998.0}, {"date": "2026-05-06", "close": 0.011, "volume": 101284.0}, {"date": "2026-05-07", "close": 0.012, "volume": 172448.0}, {"date": "2026-05-08", "close": 0.012, "volume": 394082.0}, {"date": "2026-05-11", "close": 0.013, "volume": 664528.0}, {"date": "2026-05-12", "close": 0.013, "volume": 1294313.0}, {"date": "2026-05-13", "close": 0.012, "volume": 1033883.0}, {"date": "2026-05-14", "close": 0.016, "volume": 43264960.0}, {"date": "2026-05-15", "close": 0.02, "volume": 48302245.0}, {"date": "2026-05-18", "close": 0.015, "volume": 9792940.0}, {"date": "2026-05-19", "close": 0.017, "volume": 7575047.0}, {"date": "2026-05-20", "close": 0.017, "volume": 2542944.0}, {"date": "2026-05-21", "close": 0.015, "volume": 1464860.0}, {"date": "2026-05-22", "close": 0.016, "volume": 557441.0}, {"date": "2026-05-25", "close": 0.015, "volume": 2862574.0}, {"date": "2026-05-26", "close": 0.015, "volume": 489276.0}, {"date": "2026-05-27", "close": 0.016, "volume": 930869.0}, {"date": "2026-05-28", "close": 0.015, "volume": 1573195.0}, {"date": "2026-05-29", "close": 0.016, "volume": 3759576.0}, {"date": "2026-06-01", "close": 0.014, "volume": 530672.0}, {"date": "2026-06-02", "close": 0.014, "volume": 286500.0}, {"date": "2026-06-03", "close": 0.018, "volume": 4063838.0}, {"date": "2026-06-04", "close": 0.021, "volume": 18138418.0}, {"date": "2026-06-05", "close": 0.024, "volume": 35084795.0}, {"date": "2026-06-09", "close": 0.02, "volume": 6225545.0}, {"date": "2026-06-10", "close": 0.026, "volume": 40582971.0}, {"date": "2026-06-11", "close": 0.027, "volume": 34733729.0}, {"date": "2026-06-12", "close": 0.028, "volume": 12547849.0}, {"date": "2026-06-15", "close": 0.031, "volume": 26447479.0}, {"date": "2026-06-16", "close": 0.031, "volume": 20634866.0}, {"date": "2026-06-17", "close": 0.029, "volume": 7483759.0}, {"date": "2026-06-18", "close": 0.029, "volume": 17611755.0}, {"date": "2026-06-19", "close": 0.028, "volume": 12840360.0}, {"date": "2026-06-22", "close": 0.027, "volume": 2180228.0}, {"date": "2026-06-23", "close": 0.025, "volume": 16344854.0}, {"date": "2026-06-24", "close": 0.022, "volume": 11420221.0}, {"date": "2026-06-25", "close": 0.023, "volume": 51367806.0}, {"date": "2026-06-26", "close": 0.022, "volume": 12810996.0}, {"date": "2026-06-29", "close": 0.02, "volume": 3109548.0}, {"date": "2026-06-30", "close": 0.026, "volume": 12885776.0}, {"date": "2026-07-01", "close": 0.024, "volume": 13256117.0}, {"date": "2026-07-02", "close": 0.022, "volume": 7749542.0}, {"date": "2026-07-03", "close": 0.022, "volume": 3308696.0}, {"date": "2026-07-06", "close": 0.021, "volume": 449447.0}, {"date": "2026-07-07", "close": 0.022, "volume": 5139246.0}, {"date": "2026-07-08", "close": 0.022, "volume": 4968389.0}, {"date": "2026-07-09", "close": 0.023, "volume": 6125729.0}, {"date": "2026-07-10", "close": 0.025, "volume": 3143056.0}, {"date": "2026-07-13", "close": 0.023, "volume": 3711388.0}, {"date": "2026-07-14", "close": 0.023, "volume": 753428.0}, {"date": "2026-07-15", "close": 0.021, "volume": 8880690.0}, {"date": "2026-07-16", "close": 0.018, "volume": 21224970.0}, {"date": "2026-07-17", "close": 0.016, "volume": 7693451.0}, {"date": "2026-07-20", "close": 0.018, "volume": 9558738.0}, {"date": "2026-07-21", "close": 0.018, "volume": 2908719.0}, {"date": "2026-07-24", "close": 0.016, "volume": 15386903.0}, {"date": "2026-07-27", "close": 0.016, "volume": 2116212.0}, {"date": "2026-07-28", "close": 0.0145, "volume": 2172520.0}, {"date": "2026-07-29", "close": 0.0145, "volume": 824504.0}, {"date": "2026-07-30", "close": 0.0145, "volume": 327777.0}, {"date": "2026-07-31", "close": 0.015, "volume": 7637341.0}, {"date": "2026-08-03", "close": 0.014, "volume": 7189505.0}, {"date": "2026-08-04", "close": 0.015, "volume": 18671105.0}, {"date": "2026-08-05", "close": 0.015, "volume": 8346117.0}, {"date": "2026-08-06", "close": 0.015, "volume": 3213713.0}, {"date": "2026-08-07", "close": 0.015, "volume": 1514677.0}], "refreshing": true}