{"ticker": "CCO", "overview": {"name": "The Calmer CO International Limited", "country": "Australia", "industry": "Household & Personal Products"}, "description": "The Calmer CO International Limited trades as CCO on the ASX and is registered in Australia, classified under Household & Personal Products. The Calmer Co. International Limited is a natural medicine and functional beverage company marketing products that reduce stress and anxiety and support sleep and recovery. Their brands include Taki Mai, Fiji Kava and Danodan with products based on Fijian. Privy Trades holds 36 insider filings for the company, from September 2022 to September 2025. Across those, 1 insider disclosed 15 open-market purchases totalling $14.26M against 1 sale totalling $16.97M. We also hold 79 ASX director and substantial-holder notices naming 5 distinct holders.", "exchange": "ASX", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CCO", "has_prices": true, "as_of": "2026-09-07", "last": 0.001, "prev_close": 0.001, "change": 0.0, "change_pct": 0.0, "session_volume": 250000.0, "vwap_5": 0.001, "vwap_20": 0.001, "vwap_60": 0.0012895675752723024, "vwap_250": 0.0021019193958630436, "high_52w": 0.00375, "low_52w": 0.001, "avg_volume_20": 11659240.25, "sessions": 400, "market_cap": {"value": 5339063.0, "source": "asx", "as_of": "2026-09-18"}}, "trades": [{"id": "ASX-03137152", "src": "ASX", "ticker": "CCO", "cik": "", "company": "The Calmer CO International Limited", "company_raw": "The Calmer CO International 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 files a director's interest notice on CCO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137152", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "ASX-03137148", "src": "ASX", "ticker": "CCO", "cik": "", "company": "The Calmer CO International Limited", "company_raw": "The Calmer CO International 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 files a director's interest notice on CCO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137148", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}, {"id": "ASX-03137147", "src": "ASX", "ticker": "CCO", "cik": "", "company": "The Calmer CO International Limited", "company_raw": "The Calmer CO International 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 files a director's interest notice on CCO", "source_url": "https://www.asx.com.au/asx/v2/statistics/displayAnnouncement.do?display=pdf&idsId=03137147", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80085}], "recent_buys": [], "institutional": [], "holdings": [{"holder_role": "DIRECTOR", "holder_name": "A.Noble", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Zane Yoshida", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "G.Emose", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "J.Tonkin", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-12", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-01", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": "Amended", "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2023-06-01", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-04-10", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2026-02-03", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-11-06", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-10-17", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-08-06", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-07-25", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2025-05-20", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-18", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-12-04", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "FINAL", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3X", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-11-08", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-10-14", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-09-05", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-07-08", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}, {"holder_role": "DIRECTOR", "holder_name": null, "notice_type": "3Y", "direct_shares": null, "indirect_shares": null, "indirect_account": null, "pct": null, "notice_date": "2024-03-22", "source_url": "https://www.marketindex.com.au/asx/cco", "needs_ocr": 0}], "directors": [{"name": "Zane Yoshida", "first_seen": "2024-12-12", "last_seen": "2024-12-12", "status": "current", "notices": 1}, {"name": "J.Tonkin", "first_seen": "2024-12-12", "last_seen": "2024-12-12", "status": "current", "notices": 1}, {"name": "G.Emose", "first_seen": "2024-12-12", "last_seen": "2024-12-12", "status": "current", "notices": 1}, {"name": "A.Noble", "first_seen": "2024-12-12", "last_seen": "2024-12-12", "status": "current", "notices": 1}, {"name": "Amended", "first_seen": "2023-06-01", "last_seen": "2023-06-01", "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": "2026-10-29", "form": "Periodic Reports", "title": "Investor Webinar Q1 FY27", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155684-6A1352642"}, {"date": "2026-10-29", "form": "Commitments Test Entity Quarterly Reports", "title": "Quarterly Activities/Appendix 4C Cash Flow Report", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03155683-6A1352641"}, {"date": "2026-10-12", "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/2924-03147519-6A1348881"}, {"date": "2026-10-07", "form": "Progress Report", "title": "Coles Orders Fiji Kava FZZR", "price_sensitive": true, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03145873-6A1348217"}, {"date": "2026-09-17", "form": "Notice Of Meeting", "title": "Date of AGM and Closing Date for Director Nominations", "price_sensitive": false, "url": "https://asx.api.markitdigital.com/asx-research/1.0/file/2924-03136593-6A1344225"}], "performance": {"ticker": "CCO", "has_prices": true, "summary": {"n": 15, "avg": -0.8999353856602532, "win_rate": 0.0, "best": -0.8403586183996271, "worst": -0.9429852208570096, "as_of": "2026-11-02"}, "buys": [{"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 897350.0, "date": "2023-01-30", "score": 48.1, "ref_price": 0.00626404, "return": -0.8403586183996271}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1981507.7784, "date": "2023-01-27", "score": 52.2, "ref_price": 0.007516848, "return": -0.8669655153330226}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 2553310.2, "date": "2023-01-25", "score": 53.6, "ref_price": 0.007516848, "return": -0.8669655153330226}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1927006.0, "date": "2023-01-23", "score": 52.1, "ref_price": 0.007516848, "return": -0.8669655153330226}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 1356920.0, "date": "2023-01-19", "score": 50.3, "ref_price": 0.007516848, "return": -0.8669655153330226}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 544120.0, "date": "2023-01-17", "score": 45.5, "ref_price": 0.007516848, "return": -0.8669655153330226}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 459921.0, "date": "2023-01-13", "score": 44.6, "ref_price": 0.008143252, "return": -0.8771989372304824}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 294920.0, "date": "2022-10-14", "score": 42.2, "ref_price": 0.01252808, "return": -0.9201793091998135}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 643880.0, "date": "2022-10-13", "score": 46.3, "ref_price": 0.01252808, "return": -0.9201793091998135}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 636840.0, "date": "2022-10-11", "score": 46.2, "ref_price": 0.013780888, "return": -0.9274357356361942}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 637580.0, "date": "2022-10-07", "score": 46.2, "ref_price": 0.013780888, "return": -0.9274357356361942}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 635780.0, "date": "2022-10-05", "score": 46.2, "ref_price": 0.0156601, "return": -0.9361434473598508}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 584400.0, "date": "2022-10-03", "score": 45.8, "ref_price": 0.0156601, "return": -0.9361434473598508}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 554420.0, "date": "2022-09-29", "score": 45.5, "ref_price": 0.017539312, "return": -0.9429852208570096}, {"who": "ARES MANAGEMENT LLC", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 549440.0, "date": "2022-09-27", "score": 45.5, "ref_price": 0.0156601, "return": -0.9361434473598508}]}, "price_series": [{"date": "2018-12-20", "close": 0.07516848, "volume": 5284746.0}, {"date": "2018-12-21", "close": 0.06890444, "volume": 973493.0}, {"date": "2018-12-24", "close": 0.07203646, "volume": 294992.0}, {"date": "2018-12-27", "close": 0.07516848, "volume": 81497.0}, {"date": "2018-12-28", "close": 0.07516848, "volume": 124520.0}, {"date": "2018-12-31", "close": 0.07516848, "volume": 303319.0}, {"date": "2019-01-02", "close": 0.06890444, "volume": 327075.0}, {"date": "2019-01-03", "close": 0.07203646, "volume": 1282829.0}, {"date": "2019-01-07", "close": 0.06890444, "volume": 84032.0}, {"date": "2019-01-08", "close": 0.06577242, "volume": 45277.0}, {"date": "2019-01-09", "close": 0.06577242, "volume": 141029.0}, {"date": "2019-01-11", "close": 0.06577242, "volume": 44481.0}, {"date": "2019-01-14", "close": 0.061387592, "volume": 1078552.0}, {"date": "2019-01-15", "close": 0.05637636, "volume": 67951.0}, {"date": "2019-01-16", "close": 0.0626404, "volume": 390323.0}, {"date": "2019-01-18", "close": 0.060134784, "volume": 39910.0}, {"date": "2019-01-21", "close": 0.05637636, "volume": 328794.0}, {"date": "2019-01-23", "close": 0.050738724, "volume": 665590.0}, {"date": "2019-01-29", "close": 0.045727492, "volume": 741964.0}, {"date": "2019-01-31", "close": 0.049485916, "volume": 137541.0}, {"date": "2019-02-01", "close": 0.048859512, "volume": 149664.0}, {"date": "2019-02-06", "close": 0.051991532, "volume": 39910.0}, {"date": "2019-02-07", "close": 0.055123552, "volume": 15964.0}, {"date": "2019-02-08", "close": 0.054497148, "volume": 319283.0}, {"date": "2019-02-11", "close": 0.055749956, "volume": 79821.0}, {"date": "2019-02-12", "close": 0.054497148, "volume": 64332.0}, {"date": "2019-02-13", "close": 0.05324434, "volume": 116136.0}, {"date": "2019-02-14", "close": 0.05637636, "volume": 83014.0}, {"date": "2019-02-15", "close": 0.05637636, "volume": 10856.0}, {"date": "2019-02-18", "close": 0.057002764, "volume": 101401.0}, {"date": "2019-02-19", "close": 0.061387592, "volume": 56353.0}, {"date": "2019-02-22", "close": 0.060134784, "volume": 23946.0}, {"date": "2019-02-27", "close": 0.0626404, "volume": 565922.0}, {"date": "2019-02-28", "close": 0.058881976, "volume": 462944.0}, {"date": "2019-03-01", "close": 0.057002764, "volume": 190446.0}, {"date": "2019-03-04", "close": 0.050738724, "volume": 81558.0}, {"date": "2019-03-05", "close": 0.05637636, "volume": 60474.0}, {"date": "2019-03-06", "close": 0.057002764, "volume": 377514.0}, {"date": "2019-03-07", "close": 0.058881976, "volume": 155045.0}, {"date": "2019-03-08", "close": 0.05950838, "volume": 39502.0}, {"date": "2019-03-11", "close": 0.0626404, "volume": 69449.0}, {"date": "2019-03-12", "close": 0.07516848, "volume": 44308.0}, {"date": "2019-03-13", "close": 0.0626404, "volume": 53395.0}, {"date": "2019-03-14", "close": 0.0626404, "volume": 136428.0}, {"date": "2019-03-15", "close": 0.061387592, "volume": 11569.0}, {"date": "2019-03-18", "close": 0.05324434, "volume": 79821.0}, {"date": "2019-03-19", "close": 0.053870744, "volume": 31928.0}, {"date": "2019-03-22", "close": 0.05324434, "volume": 33405.0}, {"date": "2019-03-25", "close": 0.053870744, "volume": 26724.0}, {"date": "2019-03-26", "close": 0.053870744, "volume": 87803.0}, {"date": "2019-03-29", "close": 0.05011232, "volume": 100208.0}, {"date": "2019-04-01", "close": 0.05011232, "volume": 127177.0}, {"date": "2019-04-08", "close": 0.05011232, "volume": 89798.0}, {"date": "2019-04-09", "close": 0.05324434, "volume": 93906.0}, {"date": "2019-04-10", "close": 0.05011232, "volume": 15460.0}, {"date": "2019-04-12", "close": 0.05011232, "volume": 74465.0}, {"date": "2019-04-16", "close": 0.05011232, "volume": 33405.0}, {"date": "2019-04-18", "close": 0.050738724, "volume": 1879.0}, {"date": "2019-04-24", "close": 0.05011232, "volume": 349024.0}, {"date": "2019-04-26", "close": 0.05011232, "volume": 15945.0}, {"date": "2019-04-30", "close": 0.048859512, "volume": 441875.0}, {"date": "2019-05-01", "close": 0.05011232, "volume": 393692.0}, {"date": "2019-05-02", "close": 0.05011232, "volume": 26724.0}, {"date": "2019-05-03", "close": 0.05324434, "volume": 109500.0}, {"date": "2019-05-07", "close": 0.05637636, "volume": 107809.0}, {"date": "2019-05-09", "close": 0.050738724, "volume": 58331.0}, {"date": "2019-05-10", "close": 0.050738724, "volume": 25715.0}, {"date": "2019-05-13", "close": 0.05011232, "volume": 1044617.0}, {"date": "2019-05-15", "close": 0.049485916, "volume": 15964.0}, {"date": "2019-05-16", "close": 0.048233108, "volume": 113714.0}, {"date": "2019-05-17", "close": 0.048859512, "volume": 211879.0}, {"date": "2019-05-20", "close": 0.05011232, "volume": 486830.0}, {"date": "2019-05-24", "close": 0.0469803, "volume": 1882.0}, {"date": "2019-05-27", "close": 0.040089856, "volume": 195648.0}, {"date": "2019-05-28", "close": 0.04384828, "volume": 351211.0}, {"date": "2019-05-29", "close": 0.04384828, "volume": 544377.0}, {"date": "2019-05-30", "close": 0.044474684, "volume": 155409.0}, {"date": "2019-06-05", "close": 0.049485916, "volume": 27655.0}, {"date": "2019-06-06", "close": 0.048859512, "volume": 479.0}, {"date": "2019-06-11", "close": 0.044474684, "volume": 155650.0}, {"date": "2019-06-12", "close": 0.04384828, "volume": 20669.0}, {"date": "2019-06-13", "close": 0.04384828, "volume": 39910.0}, {"date": "2019-06-14", "close": 0.044474684, "volume": 1596.0}, {"date": "2019-06-17", "close": 0.048233108, "volume": 98499.0}, {"date": "2019-06-18", "close": 0.05011232, "volume": 1041923.0}, {"date": "2019-06-19", "close": 0.055123552, "volume": 333095.0}, {"date": "2019-06-20", "close": 0.05324434, "volume": 46935.0}, {"date": "2019-06-21", "close": 0.050738724, "volume": 12297.0}, {"date": "2019-06-24", "close": 0.05324434, "volume": 209130.0}, {"date": "2019-06-26", "close": 0.050738724, "volume": 68646.0}, {"date": "2019-06-27", "close": 0.05324434, "volume": 189574.0}, {"date": "2019-06-28", "close": 0.05011232, "volume": 296933.0}, {"date": "2019-07-01", "close": 0.05011232, "volume": 7391.0}, {"date": "2019-07-04", "close": 0.05011232, "volume": 9866.0}, {"date": "2019-07-05", "close": 0.055749956, "volume": 478677.0}, {"date": "2019-07-08", "close": 0.05011232, "volume": 442797.0}, {"date": "2019-07-12", "close": 0.05637636, "volume": 159641.0}, {"date": "2019-07-22", "close": 0.05637636, "volume": 5271.0}, {"date": "2019-07-31", "close": 0.05011232, "volume": 213961.0}, {"date": "2019-08-01", "close": 0.05011232, "volume": 135695.0}, {"date": "2019-08-08", "close": 0.0469803, "volume": 197116.0}, {"date": "2019-08-20", "close": 0.03758424, "volume": 245164.0}, {"date": "2019-08-21", "close": 0.03758424, "volume": 12762.0}, {"date": "2019-08-22", "close": 0.036331432, "volume": 11623.0}, {"date": "2019-08-26", "close": 0.03758424, "volume": 578144.0}, {"date": "2019-08-29", "close": 0.038210644, "volume": 181225.0}, {"date": "2019-08-30", "close": 0.039463452, "volume": 10693.0}, {"date": "2019-09-03", "close": 0.041342664, "volume": 103767.0}, {"date": "2019-09-06", "close": 0.0469803, "volume": 164464.0}, {"date": "2019-09-09", "close": 0.046353896, "volume": 386977.0}, {"date": "2019-09-10", "close": 0.045727492, "volume": 39910.0}, {"date": "2019-09-11", "close": 0.045727492, "volume": 36524.0}, {"date": "2019-09-12", "close": 0.044474684, "volume": 22430.0}, {"date": "2019-09-13", "close": 0.044474684, "volume": 6817.0}, {"date": "2019-09-16", "close": 0.05011232, "volume": 401042.0}, {"date": "2019-09-17", "close": 0.05637636, "volume": 605129.0}, {"date": "2019-09-18", "close": 0.057002764, "volume": 8546.0}, {"date": "2019-09-19", "close": 0.05637636, "volume": 153232.0}, {"date": "2019-09-20", "close": 0.06890444, "volume": 615373.0}, {"date": "2019-09-24", "close": 0.05950838, "volume": 82183.0}, {"date": "2019-09-25", "close": 0.05950838, "volume": 196263.0}, {"date": "2019-09-26", "close": 0.062013996, "volume": 119731.0}, {"date": "2019-09-30", "close": 0.062013996, "volume": 31928.0}, {"date": "2019-10-04", "close": 0.0626404, "volume": 1906.0}, {"date": "2019-10-09", "close": 0.06577242, "volume": 36417.0}, {"date": "2019-10-10", "close": 0.0626404, "volume": 427529.0}, {"date": "2019-10-11", "close": 0.0626404, "volume": 120753.0}, {"date": "2019-10-14", "close": 0.0626404, "volume": 215296.0}, {"date": "2019-10-15", "close": 0.060134784, "volume": 199552.0}, {"date": "2019-10-17", "close": 0.058255572, "volume": 1230176.0}, {"date": "2019-10-18", "close": 0.0626404, "volume": 330458.0}, {"date": "2019-10-21", "close": 0.06577242, "volume": 274583.0}, {"date": "2019-10-22", "close": 0.0626404, "volume": 15964.0}, {"date": "2019-10-24", "close": 0.0626404, "volume": 87404.0}, {"date": "2019-10-25", "close": 0.060134784, "volume": 213089.0}, {"date": "2019-10-30", "close": 0.0626404, "volume": 294703.0}, {"date": "2019-11-01", "close": 0.0626404, "volume": 7982.0}, {"date": "2019-11-04", "close": 0.05950838, "volume": 24521.0}, {"date": "2019-11-06", "close": 0.05637636, "volume": 163856.0}, {"date": "2019-11-07", "close": 0.05637636, "volume": 26274.0}, {"date": "2019-11-08", "close": 0.05637636, "volume": 166460.0}, {"date": "2019-11-11", "close": 0.05950838, "volume": 11750.0}, {"date": "2019-11-12", "close": 0.0626404, "volume": 68071.0}, {"date": "2019-11-15", "close": 0.05950838, "volume": 151659.0}, {"date": "2019-11-19", "close": 0.05950838, "volume": 11175.0}, {"date": "2019-11-20", "close": 0.062013996, "volume": 239462.0}, {"date": "2019-11-22", "close": 0.0626404, "volume": 3135801.0}, {"date": "2019-11-25", "close": 0.0626404, "volume": 509912.0}, {"date": "2019-11-26", "close": 0.06577242, "volume": 213391.0}, {"date": "2019-11-27", "close": 0.0626404, "volume": 260963.0}, {"date": "2019-11-28", "close": 0.0626404, "volume": 31928.0}, {"date": "2019-11-29", "close": 0.05950838, "volume": 77195.0}, {"date": "2019-12-02", "close": 0.060761188, "volume": 109666.0}, {"date": "2019-12-06", "close": 0.05950838, "volume": 130462.0}, {"date": "2019-12-09", "close": 0.05637636, "volume": 71839.0}, {"date": "2019-12-10", "close": 0.0626404, "volume": 206154.0}, {"date": "2019-12-11", "close": 0.0626404, "volume": 2427.0}, {"date": "2019-12-16", "close": 0.05637636, "volume": 88529.0}, {"date": "2019-12-18", "close": 0.04384828, "volume": 230976.0}, {"date": "2019-12-19", "close": 0.045727492, "volume": 8656.0}, {"date": "2019-12-23", "close": 0.045727492, "volume": 73200.0}, {"date": "2019-12-27", "close": 0.0469803, "volume": 450768.0}, {"date": "2020-01-07", "close": 0.049485916, "volume": 7982.0}, {"date": "2020-01-20", "close": 0.05011232, "volume": 15964.0}, {"date": "2020-01-21", "close": 0.05011232, "volume": 96701.0}, {"date": "2020-01-22", "close": 0.05324434, "volume": 467519.0}, {"date": "2020-01-23", "close": 0.05324434, "volume": 6614.0}, {"date": "2020-01-24", "close": 0.054497148, "volume": 189261.0}, {"date": "2020-01-28", "close": 0.05324434, "volume": 420491.0}, {"date": "2020-01-29", "close": 0.05637636, "volume": 120630.0}, {"date": "2020-01-31", "close": 0.062013996, "volume": 376786.0}, {"date": "2020-02-03", "close": 0.062013996, "volume": 148937.0}, {"date": "2020-02-05", "close": 0.062013996, "volume": 198334.0}, {"date": "2020-02-06", "close": 0.0626404, "volume": 482660.0}, {"date": "2020-02-07", "close": 0.06890444, "volume": 178709.0}, {"date": "2020-02-24", "close": 0.06577242, "volume": 307405.0}, {"date": "2020-02-25", "close": 0.0626404, "volume": 462596.0}, {"date": "2020-02-26", "close": 0.05637636, "volume": 476166.0}, {"date": "2020-02-27", "close": 0.058255572, "volume": 56333.0}, {"date": "2020-02-28", "close": 0.051991532, "volume": 951560.0}, {"date": "2020-03-02", "close": 0.04071626, "volume": 385491.0}, {"date": "2020-03-03", "close": 0.05637636, "volume": 465042.0}, {"date": "2020-03-04", "close": 0.05324434, "volume": 159641.0}, {"date": "2020-03-05", "close": 0.05637636, "volume": 3193.0}, {"date": "2020-03-09", "close": 0.0469803, "volume": 654689.0}, {"date": "2020-03-10", "close": 0.0469803, "volume": 294059.0}, {"date": "2020-03-12", "close": 0.03758424, "volume": 342298.0}, {"date": "2020-03-13", "close": 0.033199412, "volume": 207534.0}, {"date": "2020-03-16", "close": 0.036331432, "volume": 140484.0}, {"date": "2020-03-17", "close": 0.02818818, "volume": 292900.0}, {"date": "2020-03-19", "close": 0.022550544, "volume": 573160.0}, {"date": "2020-03-20", "close": 0.02192414, "volume": 923120.0}, {"date": "2020-03-23", "close": 0.02192414, "volume": 42987.0}, {"date": "2020-03-24", "close": 0.02505616, "volume": 1145234.0}, {"date": "2020-03-26", "close": 0.025682564, "volume": 112999.0}, {"date": "2020-03-27", "close": 0.02192414, "volume": 253423.0}, {"date": "2020-03-30", "close": 0.026308968, "volume": 292141.0}, {"date": "2020-03-31", "close": 0.029440988, "volume": 445626.0}, {"date": "2020-04-01", "close": 0.030067392, "volume": 52680.0}, {"date": "2020-04-02", "close": 0.036331432, "volume": 388842.0}, {"date": "2020-04-03", "close": 0.040089856, "volume": 190657.0}, {"date": "2020-04-06", "close": 0.03758424, "volume": 97019.0}, {"date": "2020-04-07", "close": 0.038837048, "volume": 2554.0}, {"date": "2020-04-08", "close": 0.03445222, "volume": 330057.0}, {"date": "2020-04-09", "close": 0.035078624, "volume": 8780.0}, {"date": "2020-04-14", "close": 0.03445222, "volume": 35691.0}, {"date": "2020-04-15", "close": 0.03445222, "volume": 26341.0}, {"date": "2020-04-20", "close": 0.029440988, "volume": 255570.0}, {"date": "2020-04-22", "close": 0.033199412, "volume": 31928.0}, {"date": "2020-04-23", "close": 0.033199412, "volume": 15964.0}, {"date": "2020-04-27", "close": 0.032573008, "volume": 133475.0}, {"date": "2020-04-28", "close": 0.033199412, "volume": 162764.0}, {"date": "2020-04-29", "close": 0.032573008, "volume": 117769.0}, {"date": "2020-04-30", "close": 0.035078624, "volume": 68962.0}, {"date": "2020-05-01", "close": 0.036331432, "volume": 159641.0}, {"date": "2020-05-05", "close": 0.03758424, "volume": 159641.0}, {"date": "2020-05-06", "close": 0.042595472, "volume": 1739341.0}, {"date": "2020-05-07", "close": 0.042595472, "volume": 47892.0}, {"date": "2020-05-08", "close": 0.042595472, "volume": 902.0}, {"date": "2020-05-11", "close": 0.048233108, "volume": 287755.0}, {"date": "2020-05-12", "close": 0.0469803, "volume": 231003.0}, {"date": "2020-05-13", "close": 0.045101088, "volume": 11402.0}, {"date": "2020-05-15", "close": 0.0469803, "volume": 22246.0}, {"date": "2020-05-18", "close": 0.0469803, "volume": 52980.0}, {"date": "2020-05-19", "close": 0.0469803, "volume": 51085.0}, {"date": "2020-05-21", "close": 0.048859512, "volume": 303657.0}, {"date": "2020-05-25", "close": 0.048859512, "volume": 79821.0}, {"date": "2020-05-26", "close": 0.048859512, "volume": 39910.0}, {"date": "2020-05-28", "close": 0.05011232, "volume": 45064.0}, {"date": "2020-05-29", "close": 0.05324434, "volume": 203278.0}, {"date": "2020-06-01", "close": 0.05324434, "volume": 53518.0}, {"date": "2020-06-02", "close": 0.057629168, "volume": 531567.0}, {"date": "2020-06-03", "close": 0.058255572, "volume": 108859.0}, {"date": "2020-06-04", "close": 0.057002764, "volume": 46610.0}, {"date": "2020-06-05", "close": 0.058255572, "volume": 300930.0}, {"date": "2020-06-09", "close": 0.055749956, "volume": 45498.0}, {"date": "2020-06-10", "close": 0.05950838, "volume": 1086340.0}, {"date": "2020-06-11", "close": 0.062013996, "volume": 194114.0}, {"date": "2020-06-12", "close": 0.055749956, "volume": 751956.0}, {"date": "2020-06-15", "close": 0.053870744, "volume": 532605.0}, {"date": "2020-06-16", "close": 0.05011232, "volume": 173727.0}, {"date": "2020-06-17", "close": 0.049485916, "volume": 57120.0}, {"date": "2020-06-18", "close": 0.055123552, "volume": 162036.0}, {"date": "2020-06-19", "close": 0.05324434, "volume": 103767.0}, {"date": "2020-06-22", "close": 0.05324434, "volume": 28172.0}, {"date": "2020-06-24", "close": 0.045101088, "volume": 172413.0}, {"date": "2020-06-25", "close": 0.045727492, "volume": 570914.0}, {"date": "2020-06-26", "close": 0.045727492, "volume": 15964.0}, {"date": "2020-06-29", "close": 0.045727492, "volume": 15964.0}, {"date": "2020-06-30", "close": 0.045727492, "volume": 46914.0}, {"date": "2020-07-06", "close": 0.048859512, "volume": 143677.0}, {"date": "2020-07-07", "close": 0.047606704, "volume": 211675.0}, {"date": "2020-07-09", "close": 0.045101088, "volume": 110919.0}, {"date": "2020-07-10", "close": 0.044474684, "volume": 15964.0}, {"date": "2020-07-13", "close": 0.04384828, "volume": 284666.0}, {"date": "2020-07-17", "close": 0.04384828, "volume": 68646.0}, {"date": "2020-07-21", "close": 0.041342664, "volume": 23317.0}, {"date": "2020-07-22", "close": 0.0469803, "volume": 16124.0}, {"date": "2020-07-23", "close": 0.041969068, "volume": 81174.0}, {"date": "2020-07-27", "close": 0.04384828, "volume": 26341.0}, {"date": "2020-07-28", "close": 0.04384828, "volume": 40142.0}, {"date": "2020-07-29", "close": 0.04384828, "volume": 23375.0}, {"date": "2020-07-30", "close": 0.04384828, "volume": 18542.0}, {"date": "2020-07-31", "close": 0.04384828, "volume": 84958.0}, {"date": "2020-08-03", "close": 0.05011232, "volume": 382451.0}, {"date": "2020-08-04", "close": 0.051991532, "volume": 36657.0}, {"date": "2020-08-05", "close": 0.048233108, "volume": 449333.0}, {"date": "2020-08-06", "close": 0.048233108, "volume": 810978.0}, {"date": "2020-08-07", "close": 0.051365128, "volume": 238444.0}, {"date": "2020-08-10", "close": 0.051365128, "volume": 29240.0}, {"date": "2020-08-11", "close": 0.055123552, "volume": 798234.0}, {"date": "2020-08-12", "close": 0.054497148, "volume": 364318.0}, {"date": "2020-08-13", "close": 0.08769656, "volume": 22860156.0}, {"date": "2020-08-14", "close": 0.07516848, "volume": 3678830.0}, {"date": "2020-08-17", "close": 0.10022464, "volume": 6249709.0}, {"date": "2020-08-18", "close": 0.10022464, "volume": 6377841.0}, {"date": "2020-08-19", "close": 0.17852514, "volume": 81571984.0}, {"date": "2020-08-20", "close": 0.16286504, "volume": 20352469.0}, {"date": "2020-08-21", "close": 0.15346898, "volume": 4466402.0}, {"date": "2020-08-24", "close": 0.1409409, "volume": 6378280.0}, {"date": "2020-08-25", "close": 0.13467686, "volume": 4538079.0}, {"date": "2020-08-26", "close": 0.14720494, "volume": 3244468.0}, {"date": "2020-08-27", "close": 0.14720494, "volume": 3209465.0}, {"date": "2020-08-28", "close": 0.1409409, "volume": 1527822.0}, {"date": "2020-08-31", "close": 0.1409409, "volume": 2770297.0}, {"date": "2020-09-03", "close": 0.13467686, "volume": 6379897.0}, {"date": "2020-09-04", "close": 0.13154484, "volume": 4616610.0}, {"date": "2020-09-07", "close": 0.1409409, "volume": 1892630.0}, {"date": "2020-09-08", "close": 0.15346898, "volume": 2447907.0}, {"date": "2020-09-09", "close": 0.16599706, "volume": 5602365.0}, {"date": "2020-09-10", "close": 0.15033696, "volume": 5572991.0}, {"date": "2020-09-11", "close": 0.14720494, "volume": 8287597.0}, {"date": "2020-09-14", "close": 0.1409409, "volume": 1968487.0}, {"date": "2020-09-15", "close": 0.12841282, "volume": 3648265.0}, {"date": "2020-09-16", "close": 0.13154484, "volume": 3494390.0}, {"date": "2020-09-17", "close": 0.12841282, "volume": 2903589.0}, {"date": "2020-09-18", "close": 0.12841282, "volume": 2991561.0}, {"date": "2020-09-21", "close": 0.12214878, "volume": 1508635.0}, {"date": "2020-09-22", "close": 0.11901676, "volume": 1749184.0}, {"date": "2020-09-23", "close": 0.12214878, "volume": 845823.0}, {"date": "2020-09-24", "close": 0.11588474, "volume": 1103320.0}, {"date": "2020-09-25", "close": 0.12214878, "volume": 2696014.0}, {"date": "2020-09-28", "close": 0.11901676, "volume": 1422156.0}, {"date": "2020-09-29", "close": 0.12214878, "volume": 1246919.0}, {"date": "2020-09-30", "close": 0.11901676, "volume": 459825.0}, {"date": "2020-10-01", "close": 0.11901676, "volume": 524203.0}, {"date": "2020-10-02", "close": 0.11901676, "volume": 5430382.0}, {"date": "2020-10-05", "close": 0.1252808, "volume": 1248148.0}, {"date": "2020-10-06", "close": 0.12841282, "volume": 1750000.0}, {"date": "2020-10-07", "close": 0.13780888, "volume": 1572806.0}, {"date": "2020-10-08", "close": 0.15033696, "volume": 1971038.0}, {"date": "2020-10-09", "close": 0.14407292, "volume": 708461.0}, {"date": "2020-10-12", "close": 0.14720494, "volume": 1971196.0}, {"date": "2020-10-13", "close": 0.15346898, "volume": 1282926.0}, {"date": "2020-10-14", "close": 0.15346898, "volume": 2156190.0}, {"date": "2020-10-15", "close": 0.15033696, "volume": 1561505.0}, {"date": "2020-10-16", "close": 0.14720494, "volume": 2262674.0}, {"date": "2020-10-19", "close": 0.14407292, "volume": 2251193.0}, {"date": "2020-10-20", "close": 0.13780888, "volume": 988637.0}, {"date": "2020-10-21", "close": 0.15346898, "volume": 1138518.0}, {"date": "2020-10-22", "close": 0.156601, "volume": 2474207.0}, {"date": "2020-10-23", "close": 0.16286504, "volume": 1503000.0}, {"date": "2020-10-26", "close": 0.1722611, "volume": 2727936.0}, {"date": "2020-10-27", "close": 0.14407292, "volume": 5272940.0}, {"date": "2020-10-28", "close": 0.11901676, "volume": 10351513.0}, {"date": "2020-10-29", "close": 0.11275272, "volume": 2372290.0}, {"date": "2020-10-30", "close": 0.10335666, "volume": 2823813.0}, {"date": "2020-11-02", "close": 0.10335666, "volume": 2760190.0}, {"date": "2020-11-03", "close": 0.1096207, "volume": 630481.0}, {"date": "2020-11-04", "close": 0.11275272, "volume": 420917.0}, {"date": "2020-11-05", "close": 0.11588474, "volume": 773530.0}, {"date": "2020-11-06", "close": 0.11275272, "volume": 352111.0}, {"date": "2020-11-09", "close": 0.11275272, "volume": 483254.0}, {"date": "2020-11-10", "close": 0.1096207, "volume": 1188734.0}, {"date": "2020-11-11", "close": 0.11275272, "volume": 111757.0}, {"date": "2020-11-12", "close": 0.11275272, "volume": 2658888.0}, {"date": "2020-11-13", "close": 0.1096207, "volume": 2644028.0}, {"date": "2020-11-16", "close": 0.10022464, "volume": 121476.0}, {"date": "2020-11-17", "close": 0.10022464, "volume": 1316479.0}, {"date": "2020-11-18", "close": 0.10648868, "volume": 539612.0}, {"date": "2020-11-19", "close": 0.09709262, "volume": 3222642.0}, {"date": "2020-11-20", "close": 0.09082858, "volume": 4357129.0}, {"date": "2020-11-23", "close": 0.08769656, "volume": 5121326.0}, {"date": "2020-11-24", "close": 0.09082858, "volume": 1371042.0}, {"date": "2020-11-25", "close": 0.08769656, "volume": 357617.0}, {"date": "2020-11-26", "close": 0.08456454, "volume": 56882.0}, {"date": "2020-11-27", "close": 0.08456454, "volume": 803713.0}, {"date": "2020-11-30", "close": 0.08769656, "volume": 2390432.0}, {"date": "2020-12-01", "close": 0.08456454, "volume": 370341.0}, {"date": "2020-12-02", "close": 0.08456454, "volume": 276936.0}, {"date": "2020-12-03", "close": 0.08456454, "volume": 220187.0}, {"date": "2020-12-04", "close": 0.08456454, "volume": 146749.0}, {"date": "2020-12-07", "close": 0.08456454, "volume": 326985.0}, {"date": "2020-12-08", "close": 0.08456454, "volume": 1631931.0}, {"date": "2020-12-09", "close": 0.07516848, "volume": 2609332.0}, {"date": "2020-12-10", "close": 0.0783005, "volume": 413998.0}, {"date": "2020-12-11", "close": 0.07516848, "volume": 460270.0}, {"date": "2020-12-14", "close": 0.06890444, "volume": 917129.0}, {"date": "2020-12-15", "close": 0.07203646, "volume": 1044521.0}, {"date": "2020-12-16", "close": 0.06890444, "volume": 521952.0}, {"date": "2020-12-17", "close": 0.0626404, "volume": 1731534.0}, {"date": "2020-12-18", "close": 0.0626404, "volume": 511813.0}, {"date": "2020-12-21", "close": 0.058255572, "volume": 748530.0}, {"date": "2020-12-22", "close": 0.06890444, "volume": 3230580.0}, {"date": "2020-12-23", "close": 0.06577242, "volume": 724844.0}, {"date": "2020-12-24", "close": 0.06577242, "volume": 31928.0}, {"date": "2020-12-29", "close": 0.07516848, "volume": 501398.0}, {"date": "2020-12-30", "close": 0.07516848, "volume": 161664.0}, {"date": "2020-12-31", "close": 0.07516848, "volume": 39918.0}, {"date": "2021-01-04", "close": 0.07516848, "volume": 183123.0}, {"date": "2021-01-05", "close": 0.07516848, "volume": 68646.0}, {"date": "2021-01-06", "close": 0.07516848, "volume": 516093.0}, {"date": "2021-01-07", "close": 0.08143252, "volume": 1228006.0}, {"date": "2021-01-08", "close": 0.08143252, "volume": 134606.0}, {"date": "2021-01-11", "close": 0.08143252, "volume": 956691.0}, {"date": "2021-01-12", "close": 0.08143252, "volume": 12771.0}, {"date": "2021-01-13", "close": 0.08456454, "volume": 480054.0}, {"date": "2021-01-14", "close": 0.08143252, "volume": 131984.0}, {"date": "2021-01-15", "close": 0.08143252, "volume": 92198.0}, {"date": "2021-01-18", "close": 0.08456454, "volume": 282414.0}, {"date": "2021-01-19", "close": 0.08143252, "volume": 132779.0}, {"date": "2021-01-20", "close": 0.08143252, "volume": 1146398.0}, {"date": "2021-01-21", "close": 0.0783005, "volume": 1020501.0}, {"date": "2021-01-22", "close": 0.0783005, "volume": 890068.0}, {"date": "2021-01-25", "close": 0.07516848, "volume": 431372.0}, {"date": "2021-01-27", "close": 0.07516848, "volume": 175473.0}, {"date": "2021-01-28", "close": 0.06890444, "volume": 275353.0}, {"date": "2021-01-29", "close": 0.06890444, "volume": 170459.0}, {"date": "2021-02-01", "close": 0.07203646, "volume": 441764.0}, {"date": "2021-02-02", "close": 0.07203646, "volume": 173642.0}, {"date": "2021-02-03", "close": 0.07203646, "volume": 367186.0}, {"date": "2021-02-04", "close": 0.06890444, "volume": 770455.0}, {"date": "2021-02-05", "close": 0.07203646, "volume": 624201.0}, {"date": "2021-02-08", "close": 0.06890444, "volume": 1649103.0}, {"date": "2021-02-09", "close": 0.06890444, "volume": 458329.0}, {"date": "2021-02-10", "close": 0.06890444, "volume": 1849884.0}, {"date": "2021-02-11", "close": 0.06577242, "volume": 642975.0}, {"date": "2021-02-12", "close": 0.06577242, "volume": 786256.0}, {"date": "2021-02-15", "close": 0.06577242, "volume": 636153.0}, {"date": "2021-02-16", "close": 0.062013996, "volume": 690007.0}, {"date": "2021-02-17", "close": 0.0626404, "volume": 457374.0}, {"date": "2021-02-18", "close": 0.0626404, "volume": 512149.0}, {"date": "2021-02-19", "close": 0.061387592, "volume": 776034.0}, {"date": "2021-02-22", "close": 0.0626404, "volume": 325273.0}, {"date": "2021-02-23", "close": 0.0626404, "volume": 95063.0}, {"date": "2021-02-24", "close": 0.0626404, "volume": 200126.0}, {"date": "2021-02-25", "close": 0.0626404, "volume": 277406.0}, {"date": "2021-02-26", "close": 0.0626404, "volume": 1152502.0}, {"date": "2021-03-01", "close": 0.0626404, "volume": 874761.0}, {"date": "2021-03-02", "close": 0.062013996, "volume": 426661.0}, {"date": "2021-03-03", "close": 0.062013996, "volume": 186672.0}, {"date": "2021-03-04", "close": 0.061387592, "volume": 638722.0}, {"date": "2021-03-05", "close": 0.061387592, "volume": 372819.0}, {"date": "2021-03-08", "close": 0.05950838, "volume": 209823.0}, {"date": "2021-03-09", "close": 0.0626404, "volume": 389290.0}, {"date": "2021-03-10", "close": 0.06890444, "volume": 1053986.0}, {"date": "2021-03-11", "close": 0.0626404, "volume": 891409.0}, {"date": "2021-03-12", "close": 0.0626404, "volume": 441902.0}, {"date": "2021-03-15", "close": 0.06890444, "volume": 54173.0}, {"date": "2021-03-16", "close": 0.06890444, "volume": 495734.0}, {"date": "2021-03-17", "close": 0.06577242, "volume": 204861.0}, {"date": "2021-03-18", "close": 0.06577242, "volume": 28617.0}, {"date": "2021-03-19", "close": 0.07516848, "volume": 743942.0}, {"date": "2021-03-22", "close": 0.07203646, "volume": 492838.0}, {"date": "2021-03-23", "close": 0.0783005, "volume": 436940.0}, {"date": "2021-03-24", "close": 0.0783005, "volume": 766491.0}, {"date": "2021-03-25", "close": 0.0783005, "volume": 203085.0}, {"date": "2021-03-26", "close": 0.0783005, "volume": 356676.0}, {"date": "2021-03-29", "close": 0.0783005, "volume": 281840.0}, {"date": "2021-03-30", "close": 0.0783005, "volume": 75648.0}, {"date": "2021-03-31", "close": 0.08143252, "volume": 312538.0}, {"date": "2021-04-01", "close": 0.08143252, "volume": 102247.0}, {"date": "2021-04-06", "close": 0.08143252, "volume": 260088.0}, {"date": "2021-04-07", "close": 0.07516848, "volume": 9876137.0}, {"date": "2021-04-08", "close": 0.0783005, "volume": 1920909.0}, {"date": "2021-04-09", "close": 0.0783005, "volume": 141006.0}, {"date": "2021-04-12", "close": 0.0783005, "volume": 414150.0}, {"date": "2021-04-13", "close": 0.0783005, "volume": 433201.0}, {"date": "2021-04-14", "close": 0.07516848, "volume": 680398.0}, {"date": "2021-04-15", "close": 0.0783005, "volume": 1451418.0}, {"date": "2021-04-16", "close": 0.08143252, "volume": 731272.0}, {"date": "2021-04-19", "close": 0.07516848, "volume": 435585.0}, {"date": "2021-04-20", "close": 0.076421288, "volume": 92581.0}, {"date": "2021-04-21", "close": 0.0783005, "volume": 222481.0}, {"date": "2021-04-22", "close": 0.0783005, "volume": 2016.0}, {"date": "2021-04-23", "close": 0.07516848, "volume": 413767.0}, {"date": "2021-04-26", "close": 0.06890444, "volume": 622194.0}, {"date": "2021-04-27", "close": 0.07516848, "volume": 675178.0}, {"date": "2021-04-28", "close": 0.06890444, "volume": 553829.0}, {"date": "2021-04-29", "close": 0.0783005, "volume": 865526.0}, {"date": "2021-04-30", "close": 0.08456454, "volume": 1771598.0}, {"date": "2021-05-03", "close": 0.08143252, "volume": 854615.0}, {"date": "2021-05-04", "close": 0.08143252, "volume": 823405.0}, {"date": "2021-05-05", "close": 0.08143252, "volume": 895385.0}, {"date": "2021-05-07", "close": 0.0783005, "volume": 137221.0}, {"date": "2021-05-10", "close": 0.06890444, "volume": 1417976.0}, {"date": "2021-05-11", "close": 0.06577242, "volume": 38830.0}, {"date": "2021-05-12", "close": 0.06577242, "volume": 324948.0}, {"date": "2021-05-13", "close": 0.06890444, "volume": 27139.0}, {"date": "2021-05-14", "close": 0.06890444, "volume": 79821.0}, {"date": "2021-05-17", "close": 0.06577242, "volume": 329701.0}, {"date": "2021-05-18", "close": 0.06577242, "volume": 207534.0}, {"date": "2021-05-19", "close": 0.06577242, "volume": 64861.0}, {"date": "2021-05-20", "close": 0.06577242, "volume": 96722.0}, {"date": "2021-05-21", "close": 0.0626404, "volume": 162983.0}, {"date": "2021-05-24", "close": 0.061387592, "volume": 96684.0}, {"date": "2021-05-25", "close": 0.0626404, "volume": 111749.0}, {"date": "2021-05-26", "close": 0.06577242, "volume": 52185.0}, {"date": "2021-05-27", "close": 0.0626404, "volume": 360070.0}, {"date": "2021-05-28", "close": 0.061387592, "volume": 155890.0}, {"date": "2021-05-31", "close": 0.0626404, "volume": 282993.0}, {"date": "2021-06-01", "close": 0.0626404, "volume": 271991.0}, {"date": "2021-06-02", "close": 0.0626404, "volume": 298936.0}, {"date": "2021-06-03", "close": 0.0626404, "volume": 240611.0}, {"date": "2021-06-04", "close": 0.06577242, "volume": 15964.0}, {"date": "2021-06-07", "close": 0.06577242, "volume": 79845.0}, {"date": "2021-06-08", "close": 0.06577242, "volume": 159641.0}, {"date": "2021-06-09", "close": 0.05950838, "volume": 819591.0}, {"date": "2021-06-10", "close": 0.0626404, "volume": 163324.0}, {"date": "2021-06-11", "close": 0.0626404, "volume": 21628.0}, {"date": "2021-06-15", "close": 0.061387592, "volume": 447136.0}, {"date": "2021-06-16", "close": 0.0626404, "volume": 433575.0}, {"date": "2021-06-17", "close": 0.05950838, "volume": 16483.0}, {"date": "2021-06-18", "close": 0.0626404, "volume": 47892.0}, {"date": "2021-06-21", "close": 0.060761188, "volume": 786101.0}, {"date": "2021-06-22", "close": 0.058255572, "volume": 891870.0}, {"date": "2021-06-23", "close": 0.058255572, "volume": 236506.0}, {"date": "2021-06-24", "close": 0.058255572, "volume": 8100.0}, {"date": "2021-06-25", "close": 0.058255572, "volume": 659328.0}, {"date": "2021-06-28", "close": 0.05950838, "volume": 347046.0}, {"date": "2021-06-29", "close": 0.060761188, "volume": 566831.0}, {"date": "2021-06-30", "close": 0.05950838, "volume": 139183.0}, {"date": "2021-07-01", "close": 0.06577242, "volume": 1010931.0}, {"date": "2021-07-02", "close": 0.0626404, "volume": 182014.0}, {"date": "2021-07-05", "close": 0.0626404, "volume": 8381.0}, {"date": "2021-07-06", "close": 0.0626404, "volume": 224296.0}, {"date": "2021-07-07", "close": 0.0626404, "volume": 381433.0}, {"date": "2021-07-08", "close": 0.06577242, "volume": 354905.0}, {"date": "2021-07-09", "close": 0.06890444, "volume": 346746.0}, {"date": "2021-07-12", "close": 0.06890444, "volume": 909956.0}, {"date": "2021-07-13", "close": 0.07203646, "volume": 299023.0}, {"date": "2021-07-14", "close": 0.06577242, "volume": 1384710.0}, {"date": "2021-07-15", "close": 0.07203646, "volume": 470942.0}, {"date": "2021-07-16", "close": 0.06890444, "volume": 188014.0}, {"date": "2021-07-19", "close": 0.06890444, "volume": 342921.0}, {"date": "2021-07-20", "close": 0.07203646, "volume": 111811.0}, {"date": "2021-07-21", "close": 0.06890444, "volume": 145472.0}, {"date": "2021-07-22", "close": 0.07203646, "volume": 18348.0}, {"date": "2021-07-23", "close": 0.07516848, "volume": 762679.0}, {"date": "2021-07-26", "close": 0.07516848, "volume": 16215.0}, {"date": "2021-07-27", "close": 0.0783005, "volume": 3596527.0}, {"date": "2021-07-28", "close": 0.07203646, "volume": 581219.0}, {"date": "2021-07-29", "close": 0.07203646, "volume": 734847.0}, {"date": "2021-08-03", "close": 0.07203646, "volume": 966047.0}, {"date": "2021-08-04", "close": 0.06577242, "volume": 1647193.0}, {"date": "2021-08-05", "close": 0.06577242, "volume": 1089166.0}, {"date": "2021-08-06", "close": 0.06577242, "volume": 1481793.0}, {"date": "2021-08-09", "close": 0.062013996, "volume": 329391.0}, {"date": "2021-08-10", "close": 0.06420641, "volume": 35113.0}, {"date": "2021-08-11", "close": 0.0626404, "volume": 258581.0}, {"date": "2021-08-12", "close": 0.0626404, "volume": 286917.0}, {"date": "2021-08-13", "close": 0.06577242, "volume": 155411.0}, {"date": "2021-08-16", "close": 0.062013996, "volume": 856736.0}, {"date": "2021-08-17", "close": 0.060134784, "volume": 500854.0}, {"date": "2021-08-18", "close": 0.061387592, "volume": 788405.0}, {"date": "2021-08-19", "close": 0.0626404, "volume": 684565.0}, {"date": "2021-08-20", "close": 0.060761188, "volume": 14847.0}, {"date": "2021-08-23", "close": 0.060761188, "volume": 2.0}, {"date": "2021-08-24", "close": 0.061387592, "volume": 233632.0}, {"date": "2021-08-25", "close": 0.060761188, "volume": 35555.0}, {"date": "2021-08-26", "close": 0.058881976, "volume": 122977.0}, {"date": "2021-08-27", "close": 0.05950838, "volume": 225492.0}, {"date": "2021-08-30", "close": 0.060134784, "volume": 131321.0}, {"date": "2021-08-31", "close": 0.060134784, "volume": 80901.0}, {"date": "2021-09-01", "close": 0.05950838, "volume": 404091.0}, {"date": "2021-09-02", "close": 0.05637636, "volume": 566674.0}, {"date": "2021-09-03", "close": 0.060761188, "volume": 1107673.0}, {"date": "2021-09-06", "close": 0.0626404, "volume": 111987.0}, {"date": "2021-09-08", "close": 0.05950838, "volume": 159624.0}, {"date": "2021-09-09", "close": 0.05950838, "volume": 50065.0}, {"date": "2021-09-10", "close": 0.060134784, "volume": 59556.0}, {"date": "2021-09-13", "close": 0.057629168, "volume": 880168.0}, {"date": "2021-09-14", "close": 0.060134784, "volume": 124126.0}, {"date": "2021-09-15", "close": 0.057002764, "volume": 102962.0}, {"date": "2021-09-16", "close": 0.057002764, "volume": 291393.0}, {"date": "2021-09-17", "close": 0.05637636, "volume": 1247586.0}, {"date": "2021-09-20", "close": 0.058881976, "volume": 1703706.0}, {"date": "2021-09-21", "close": 0.05637636, "volume": 693139.0}, {"date": "2021-09-22", "close": 0.05950838, "volume": 1143403.0}, {"date": "2021-09-23", "close": 0.057002764, "volume": 542773.0}, {"date": "2021-09-24", "close": 0.05637636, "volume": 493361.0}, {"date": "2021-09-27", "close": 0.055749956, "volume": 171967.0}, {"date": "2021-09-28", "close": 0.055123552, "volume": 325490.0}, {"date": "2021-09-29", "close": 0.05637636, "volume": 452729.0}, {"date": "2021-09-30", "close": 0.055123552, "volume": 391495.0}, {"date": "2021-10-01", "close": 0.057002764, "volume": 34578.0}, {"date": "2021-10-04", "close": 0.058255572, "volume": 396674.0}, {"date": "2021-10-05", "close": 0.057002764, "volume": 459173.0}, {"date": "2021-10-06", "close": 0.057002764, "volume": 24673.0}, {"date": "2021-10-07", "close": 0.054497148, "volume": 744057.0}, {"date": "2021-10-08", "close": 0.055123552, "volume": 33156.0}, {"date": "2021-10-11", "close": 0.053870744, "volume": 179980.0}, {"date": "2021-10-12", "close": 0.053870744, "volume": 439917.0}, {"date": "2021-10-13", "close": 0.054497148, "volume": 656386.0}, {"date": "2021-10-14", "close": 0.054497148, "volume": 85850.0}, {"date": "2021-10-15", "close": 0.051365128, "volume": 590550.0}, {"date": "2021-10-18", "close": 0.05950838, "volume": 1165451.0}, {"date": "2021-10-19", "close": 0.058881976, "volume": 161504.0}, {"date": "2021-10-20", "close": 0.05950838, "volume": 242815.0}, {"date": "2021-10-21", "close": 0.05950838, "volume": 458217.0}, {"date": "2021-10-25", "close": 0.058881976, "volume": 2207459.0}, {"date": "2021-10-26", "close": 0.0626404, "volume": 4246376.0}, {"date": "2021-10-27", "close": 0.05950838, "volume": 317471.0}, {"date": "2021-10-28", "close": 0.060134784, "volume": 70041.0}, {"date": "2021-10-29", "close": 0.061387592, "volume": 521124.0}, {"date": "2021-11-01", "close": 0.060134784, "volume": 66283.0}, {"date": "2021-11-02", "close": 0.060134784, "volume": 52632.0}, {"date": "2021-11-05", "close": 0.058881976, "volume": 3014909.0}, {"date": "2021-11-08", "close": 0.057002764, "volume": 844378.0}, {"date": "2021-11-09", "close": 0.050738724, "volume": 2993372.0}, {"date": "2021-11-10", "close": 0.051365128, "volume": 195427.0}, {"date": "2021-11-11", "close": 0.05011232, "volume": 1060980.0}, {"date": "2021-11-12", "close": 0.052617936, "volume": 388347.0}, {"date": "2021-11-15", "close": 0.05011232, "volume": 685636.0}, {"date": "2021-11-16", "close": 0.05324434, "volume": 529388.0}, {"date": "2021-11-17", "close": 0.05011232, "volume": 137941.0}, {"date": "2021-11-18", "close": 0.055749956, "volume": 7618733.0}, {"date": "2021-11-19", "close": 0.0626404, "volume": 4861957.0}, {"date": "2021-11-22", "close": 0.057002764, "volume": 3425371.0}, {"date": "2021-11-23", "close": 0.05324434, "volume": 2004286.0}, {"date": "2021-11-24", "close": 0.05324434, "volume": 1205008.0}, {"date": "2021-11-25", "close": 0.058255572, "volume": 176242.0}, {"date": "2021-11-26", "close": 0.058255572, "volume": 478784.0}, {"date": "2021-11-29", "close": 0.05637636, "volume": 770613.0}, {"date": "2021-11-30", "close": 0.054497148, "volume": 235492.0}, {"date": "2021-12-01", "close": 0.055123552, "volume": 1759489.0}, {"date": "2021-12-02", "close": 0.051365128, "volume": 1378842.0}, {"date": "2021-12-03", "close": 0.049485916, "volume": 2299653.0}, {"date": "2021-12-06", "close": 0.048859512, "volume": 486146.0}, {"date": "2021-12-07", "close": 0.048233108, "volume": 394231.0}, {"date": "2021-12-08", "close": 0.048233108, "volume": 780696.0}, {"date": "2021-12-09", "close": 0.047606704, "volume": 3026045.0}, {"date": "2021-12-10", "close": 0.045727492, "volume": 1227697.0}, {"date": "2021-12-13", "close": 0.044474684, "volume": 543140.0}, {"date": "2021-12-14", "close": 0.043221876, "volume": 1100001.0}, {"date": "2021-12-15", "close": 0.044474684, "volume": 73143.0}, {"date": "2021-12-16", "close": 0.044474684, "volume": 100737.0}, {"date": "2021-12-17", "close": 0.043221876, "volume": 510300.0}, {"date": "2021-12-20", "close": 0.043221876, "volume": 248297.0}, {"date": "2021-12-21", "close": 0.049485916, "volume": 459601.0}, {"date": "2021-12-22", "close": 0.049485916, "volume": 149241.0}, {"date": "2021-12-23", "close": 0.049485916, "volume": 25705.0}, {"date": "2021-12-24", "close": 0.048233108, "volume": 161624.0}, {"date": "2021-12-29", "close": 0.05011232, "volume": 545533.0}, {"date": "2021-12-30", "close": 0.048859512, "volume": 190302.0}, {"date": "2021-12-31", "close": 0.048859512, "volume": 633920.0}, {"date": "2022-01-04", "close": 0.048859512, "volume": 252767.0}, {"date": "2022-01-05", "close": 0.05011232, "volume": 297688.0}, {"date": "2022-01-06", "close": 0.047606704, "volume": 159969.0}, {"date": "2022-01-07", "close": 0.05011232, "volume": 97975.0}, {"date": "2022-01-10", "close": 0.05011232, "volume": 121993.0}, {"date": "2022-01-12", "close": 0.048233108, "volume": 4896.0}, {"date": "2022-01-13", "close": 0.049485916, "volume": 127247.0}, {"date": "2022-01-14", "close": 0.045727492, "volume": 942743.0}, {"date": "2022-01-17", "close": 0.045101088, "volume": 578138.0}, {"date": "2022-01-18", "close": 0.044474684, "volume": 141672.0}, {"date": "2022-01-19", "close": 0.0469803, "volume": 980238.0}, {"date": "2022-01-20", "close": 0.045727492, "volume": 350485.0}, {"date": "2022-01-21", "close": 0.044474684, "volume": 625042.0}, {"date": "2022-01-24", "close": 0.045727492, "volume": 65806.0}, {"date": "2022-01-25", "close": 0.041969068, "volume": 1383393.0}, {"date": "2022-01-27", "close": 0.038837048, "volume": 1374463.0}, {"date": "2022-01-28", "close": 0.038837048, "volume": 1244674.0}, {"date": "2022-01-31", "close": 0.040089856, "volume": 255607.0}, {"date": "2022-02-01", "close": 0.041342664, "volume": 105167.0}, {"date": "2022-02-02", "close": 0.04071626, "volume": 21469.0}, {"date": "2022-02-03", "close": 0.04071626, "volume": 6635.0}, {"date": "2022-02-04", "close": 0.040089856, "volume": 29933.0}, {"date": "2022-02-07", "close": 0.039463452, "volume": 175246.0}, {"date": "2022-02-08", "close": 0.03758424, "volume": 56277.0}, {"date": "2022-02-09", "close": 0.038210644, "volume": 579738.0}, {"date": "2022-02-10", "close": 0.041969068, "volume": 577341.0}, {"date": "2022-02-11", "close": 0.041969068, "volume": 121548.0}, {"date": "2022-02-14", "close": 0.04071626, "volume": 160620.0}, {"date": "2022-02-15", "close": 0.038210644, "volume": 550279.0}, {"date": "2022-02-16", "close": 0.038837048, "volume": 836824.0}, {"date": "2022-02-17", "close": 0.040089856, "volume": 563240.0}, {"date": "2022-02-18", "close": 0.03758424, "volume": 15964.0}, {"date": "2022-02-21", "close": 0.03758424, "volume": 184865.0}, {"date": "2022-02-22", "close": 0.036331432, "volume": 823309.0}, {"date": "2022-02-23", "close": 0.036331432, "volume": 22171.0}, {"date": "2022-02-24", "close": 0.035078624, "volume": 619959.0}, {"date": "2022-02-25", "close": 0.036331432, "volume": 15964.0}, {"date": "2022-02-28", "close": 0.035078624, "volume": 252193.0}, {"date": "2022-03-01", "close": 0.033199412, "volume": 1469786.0}, {"date": "2022-03-02", "close": 0.0313202, "volume": 121260.0}, {"date": "2022-03-03", "close": 0.031946604, "volume": 34802.0}, {"date": "2022-03-07", "close": 0.032573008, "volume": 71144.0}, {"date": "2022-03-08", "close": 0.033825816, "volume": 218172.0}, {"date": "2022-03-09", "close": 0.032573008, "volume": 137044.0}, {"date": "2022-03-10", "close": 0.032573008, "volume": 128309.0}, {"date": "2022-03-11", "close": 0.033825816, "volume": 1504990.0}, {"date": "2022-03-14", "close": 0.03445222, "volume": 63914.0}, {"date": "2022-03-16", "close": 0.033199412, "volume": 51109.0}, {"date": "2022-03-18", "close": 0.035705028, "volume": 164932.0}, {"date": "2022-03-21", "close": 0.03445222, "volume": 310740.0}, {"date": "2022-03-22", "close": 0.035705028, "volume": 1094691.0}, {"date": "2022-03-23", "close": 0.03445222, "volume": 639119.0}, {"date": "2022-03-24", "close": 0.035078624, "volume": 1223835.0}, {"date": "2022-03-25", "close": 0.035078624, "volume": 200813.0}, {"date": "2022-03-29", "close": 0.035705028, "volume": 328298.0}, {"date": "2022-03-30", "close": 0.036957836, "volume": 80983.0}, {"date": "2022-03-31", "close": 0.038837048, "volume": 733381.0}, {"date": "2022-04-01", "close": 0.038837048, "volume": 121928.0}, {"date": "2022-04-04", "close": 0.043221876, "volume": 1255206.0}, {"date": "2022-04-05", "close": 0.04384828, "volume": 666771.0}, {"date": "2022-04-06", "close": 0.048859512, "volume": 564364.0}, {"date": "2022-04-07", "close": 0.0469803, "volume": 2333679.0}, {"date": "2022-04-08", "close": 0.042595472, "volume": 592605.0}, {"date": "2022-04-11", "close": 0.040089856, "volume": 166233.0}, {"date": "2022-04-12", "close": 0.040089856, "volume": 82528.0}, {"date": "2022-04-13", "close": 0.040089856, "volume": 571440.0}, {"date": "2022-04-14", "close": 0.03758424, "volume": 1016438.0}, {"date": "2022-04-19", "close": 0.038210644, "volume": 14471.0}, {"date": "2022-04-20", "close": 0.038837048, "volume": 90280.0}, {"date": "2022-04-21", "close": 0.038210644, "volume": 40030.0}, {"date": "2022-04-22", "close": 0.03758424, "volume": 492609.0}, {"date": "2022-04-26", "close": 0.036331432, "volume": 134081.0}, {"date": "2022-04-27", "close": 0.036957836, "volume": 54115.0}, {"date": "2022-04-28", "close": 0.036331432, "volume": 100081.0}, {"date": "2022-04-29", "close": 0.03445222, "volume": 253230.0}, {"date": "2022-05-02", "close": 0.033825816, "volume": 406306.0}, {"date": "2022-05-03", "close": 0.033825816, "volume": 68568.0}, {"date": "2022-05-04", "close": 0.033199412, "volume": 478924.0}, {"date": "2022-05-05", "close": 0.035705028, "volume": 191483.0}, {"date": "2022-05-06", "close": 0.035705028, "volume": 199608.0}, {"date": "2022-05-09", "close": 0.033199412, "volume": 870684.0}, {"date": "2022-05-10", "close": 0.030067392, "volume": 1633257.0}, {"date": "2022-05-11", "close": 0.031006998, "volume": 159641.0}, {"date": "2022-05-12", "close": 0.030693796, "volume": 6322.0}, {"date": "2022-05-13", "close": 0.031633402, "volume": 50030.0}, {"date": "2022-05-16", "close": 0.031946604, "volume": 9856.0}, {"date": "2022-05-17", "close": 0.0313202, "volume": 91907.0}, {"date": "2022-05-19", "close": 0.0313202, "volume": 7982.0}, {"date": "2022-05-20", "close": 0.030693796, "volume": 534657.0}, {"date": "2022-05-23", "close": 0.03288621, "volume": 81968.0}, {"date": "2022-05-24", "close": 0.0313202, "volume": 62260.0}, {"date": "2022-05-25", "close": 0.030693796, "volume": 79069.0}, {"date": "2022-05-27", "close": 0.02818818, "volume": 523866.0}, {"date": "2022-05-30", "close": 0.025682564, "volume": 1574431.0}, {"date": "2022-05-31", "close": 0.027561776, "volume": 332311.0}, {"date": "2022-06-01", "close": 0.026308968, "volume": 28410.0}, {"date": "2022-06-03", "close": 0.02818818, "volume": 202745.0}, {"date": "2022-06-06", "close": 0.025682564, "volume": 214550.0}, {"date": "2022-06-08", "close": 0.025682564, "volume": 458993.0}, {"date": "2022-06-09", "close": 0.02505616, "volume": 558745.0}, {"date": "2022-06-10", "close": 0.023803352, "volume": 709705.0}, {"date": "2022-06-14", "close": 0.023176948, "volume": 1103644.0}, {"date": "2022-06-15", "close": 0.023176948, "volume": 434327.0}, {"date": "2022-06-16", "close": 0.020671332, "volume": 808402.0}, {"date": "2022-06-17", "close": 0.01879212, "volume": 835100.0}, {"date": "2022-06-20", "close": 0.020671332, "volume": 291125.0}, {"date": "2022-06-22", "close": 0.01879212, "volume": 105357.0}, {"date": "2022-06-23", "close": 0.01879212, "volume": 208209.0}, {"date": "2022-06-24", "close": 0.023803352, "volume": 404707.0}, {"date": "2022-06-27", "close": 0.024429756, "volume": 110406.0}, {"date": "2022-06-28", "close": 0.020671332, "volume": 367874.0}, {"date": "2022-06-29", "close": 0.020044928, "volume": 183588.0}, {"date": "2022-06-30", "close": 0.021297736, "volume": 314778.0}, {"date": "2022-07-05", "close": 0.023803352, "volume": 192368.0}, {"date": "2022-07-06", "close": 0.02192414, "volume": 555073.0}, {"date": "2022-07-07", "close": 0.02192414, "volume": 19955.0}, {"date": "2022-07-08", "close": 0.02192414, "volume": 538790.0}, {"date": "2022-07-11", "close": 0.020671332, "volume": 147145.0}, {"date": "2022-07-12", "close": 0.01879212, "volume": 480964.0}, {"date": "2022-07-13", "close": 0.02192414, "volume": 431985.0}, {"date": "2022-07-14", "close": 0.02192414, "volume": 717617.0}, {"date": "2022-07-15", "close": 0.02192414, "volume": 22805.0}, {"date": "2022-07-18", "close": 0.018165716, "volume": 3516986.0}, {"date": "2022-07-19", "close": 0.017539312, "volume": 1410947.0}, {"date": "2022-07-20", "close": 0.018165716, "volume": 118928.0}, {"date": "2022-07-21", "close": 0.018165716, "volume": 65453.0}, {"date": "2022-07-22", "close": 0.017539312, "volume": 564072.0}, {"date": "2022-07-25", "close": 0.016912908, "volume": 1495182.0}, {"date": "2022-07-26", "close": 0.016286504, "volume": 940886.0}, {"date": "2022-07-27", "close": 0.016286504, "volume": 776197.0}, {"date": "2022-07-28", "close": 0.016912908, "volume": 412734.0}, {"date": "2022-07-29", "close": 0.017539312, "volume": 486839.0}, {"date": "2022-08-01", "close": 0.018165716, "volume": 112071.0}, {"date": "2022-08-02", "close": 0.01879212, "volume": 79953.0}, {"date": "2022-08-03", "close": 0.01879212, "volume": 27139.0}, {"date": "2022-08-04", "close": 0.016912908, "volume": 915456.0}, {"date": "2022-08-05", "close": 0.016912908, "volume": 120748.0}, {"date": "2022-08-08", "close": 0.016286504, "volume": 118459.0}, {"date": "2022-08-09", "close": 0.016912908, "volume": 84768.0}, {"date": "2022-08-10", "close": 0.016912908, "volume": 400837.0}, {"date": "2022-08-11", "close": 0.018165716, "volume": 617916.0}, {"date": "2022-08-12", "close": 0.016912908, "volume": 158792.0}, {"date": "2022-08-15", "close": 0.016286504, "volume": 147151.0}, {"date": "2022-08-16", "close": 0.017539312, "volume": 311301.0}, {"date": "2022-08-17", "close": 0.016912908, "volume": 199346.0}, {"date": "2022-08-18", "close": 0.017539312, "volume": 260987.0}, {"date": "2022-08-22", "close": 0.0156601, "volume": 177401.0}, {"date": "2022-08-23", "close": 0.0156601, "volume": 176171.0}, {"date": "2022-08-26", "close": 0.016286504, "volume": 176332.0}, {"date": "2022-08-29", "close": 0.014407292, "volume": 1632954.0}, {"date": "2022-08-30", "close": 0.016286504, "volume": 30899.0}, {"date": "2022-08-31", "close": 0.015033696, "volume": 116015.0}, {"date": "2022-09-01", "close": 0.016286504, "volume": 336261.0}, {"date": "2022-09-05", "close": 0.016286504, "volume": 611.0}, {"date": "2022-09-07", "close": 0.016286504, "volume": 847127.0}, {"date": "2022-09-08", "close": 0.016912908, "volume": 653709.0}, {"date": "2022-09-09", "close": 0.017539312, "volume": 633548.0}, {"date": "2022-09-12", "close": 0.016912908, "volume": 39910.0}, {"date": "2022-09-13", "close": 0.017539312, "volume": 30262.0}, {"date": "2022-09-14", "close": 0.017539312, "volume": 2.0}, {"date": "2022-09-15", "close": 0.017539312, "volume": 168179.0}, {"date": "2022-09-19", "close": 0.017539312, "volume": 107946.0}, {"date": "2022-09-20", "close": 0.017539312, "volume": 173952.0}, {"date": "2022-09-21", "close": 0.017539312, "volume": 95785.0}, {"date": "2022-09-27", "close": 0.0156601, "volume": 63034.0}, {"date": "2022-09-28", "close": 0.016286504, "volume": 242157.0}, {"date": "2022-09-29", "close": 0.017539312, "volume": 145104.0}, {"date": "2022-10-03", "close": 0.0156601, "volume": 776071.0}, {"date": "2022-10-04", "close": 0.013780888, "volume": 1193955.0}, {"date": "2022-10-05", "close": 0.0156601, "volume": 1304553.0}, {"date": "2022-10-06", "close": 0.015033696, "volume": 1909863.0}, {"date": "2022-10-07", "close": 0.013780888, "volume": 2736545.0}, {"date": "2022-10-10", "close": 0.011901676, "volume": 5939758.0}, {"date": "2022-10-11", "close": 0.013780888, "volume": 367945.0}, {"date": "2022-10-12", "close": 0.013780888, "volume": 46076.0}, {"date": "2022-10-13", "close": 0.01252808, "volume": 477866.0}, {"date": "2022-10-14", "close": 0.01252808, "volume": 294281.0}, {"date": "2022-10-18", "close": 0.01252808, "volume": 196999.0}, {"date": "2022-10-19", "close": 0.01252808, "volume": 437876.0}, {"date": "2022-10-20", "close": 0.01252808, "volume": 937678.0}, {"date": "2022-10-21", "close": 0.01252808, "volume": 79817.0}, {"date": "2022-10-24", "close": 0.011901676, "volume": 666670.0}, {"date": "2022-10-25", "close": 0.011901676, "volume": 984765.0}, {"date": "2022-10-26", "close": 0.011901676, "volume": 316095.0}, {"date": "2022-10-27", "close": 0.011275272, "volume": 729366.0}, {"date": "2022-10-28", "close": 0.011901676, "volume": 2560705.0}, {"date": "2022-10-31", "close": 0.01252808, "volume": 414855.0}, {"date": "2022-11-01", "close": 0.01252808, "volume": 407485.0}, {"date": "2022-11-03", "close": 0.01252808, "volume": 33413.0}, {"date": "2022-11-07", "close": 0.01252808, "volume": 159641.0}, {"date": "2022-11-08", "close": 0.011901676, "volume": 868068.0}, {"date": "2022-11-10", "close": 0.011901676, "volume": 19804.0}, {"date": "2022-11-11", "close": 0.011275272, "volume": 95785.0}, {"date": "2022-11-14", "close": 0.01252808, "volume": 399103.0}, {"date": "2022-11-15", "close": 0.011901676, "volume": 293850.0}, {"date": "2022-11-17", "close": 0.011275272, "volume": 106003.0}, {"date": "2022-11-22", "close": 0.01252808, "volume": 13320694.0}, {"date": "2022-11-23", "close": 0.011901676, "volume": 590724.0}, {"date": "2022-11-24", "close": 0.011901676, "volume": 615829.0}, {"date": "2022-11-25", "close": 0.01252808, "volume": 206627.0}, {"date": "2022-11-28", "close": 0.011901676, "volume": 2987229.0}, {"date": "2022-11-29", "close": 0.011275272, "volume": 493356.0}, {"date": "2022-12-02", "close": 0.011275272, "volume": 31928.0}, {"date": "2022-12-05", "close": 0.011901676, "volume": 237771.0}, {"date": "2022-12-07", "close": 0.011901676, "volume": 51381.0}, {"date": "2022-12-08", "close": 0.011901676, "volume": 418.0}, {"date": "2022-12-09", "close": 0.011275272, "volume": 333357.0}, {"date": "2022-12-15", "close": 0.011275272, "volume": 199552.0}, {"date": "2022-12-16", "close": 0.010648868, "volume": 404777.0}, {"date": "2022-12-19", "close": 0.010648868, "volume": 1673.0}, {"date": "2022-12-20", "close": 0.01252808, "volume": 1737939.0}, {"date": "2022-12-23", "close": 0.010022464, "volume": 3400036.0}, {"date": "2022-12-28", "close": 0.010022464, "volume": 463105.0}, {"date": "2022-12-29", "close": 0.00939606, "volume": 696135.0}, {"date": "2022-12-30", "close": 0.00939606, "volume": 226691.0}, {"date": "2023-01-03", "close": 0.00939606, "volume": 335247.0}, {"date": "2023-01-04", "close": 0.00939606, "volume": 89931.0}, {"date": "2023-01-05", "close": 0.00939606, "volume": 3178249.0}, {"date": "2023-01-06", "close": 0.00939606, "volume": 1628443.0}, {"date": "2023-01-09", "close": 0.008769656, "volume": 162477.0}, {"date": "2023-01-11", "close": 0.008769656, "volume": 22556.0}, {"date": "2023-01-12", "close": 0.008143252, "volume": 1544202.0}, {"date": "2023-01-13", "close": 0.008143252, "volume": 756818.0}, {"date": "2023-01-16", "close": 0.007516848, "volume": 3437369.0}, {"date": "2023-01-17", "close": 0.007516848, "volume": 1633334.0}, {"date": "2023-01-18", "close": 0.008143252, "volume": 6782503.0}, {"date": "2023-01-19", "close": 0.007516848, "volume": 41989.0}, {"date": "2023-01-20", "close": 0.007516848, "volume": 1157798.0}, {"date": "2023-01-23", "close": 0.007516848, "volume": 130510.0}, {"date": "2023-01-24", "close": 0.006890444, "volume": 577630.0}, {"date": "2023-01-25", "close": 0.007516848, "volume": 773720.0}, {"date": "2023-01-27", "close": 0.007516848, "volume": 1565335.0}, {"date": "2023-01-30", "close": 0.00626404, "volume": 14013935.0}, {"date": "2023-01-31", "close": 0.005637636, "volume": 16077040.0}, {"date": "2023-02-01", "close": 0.005637636, "volume": 191570.0}, {"date": "2023-02-02", "close": 0.005011232, "volume": 5505669.0}, {"date": "2023-02-03", "close": 0.005637636, "volume": 5253420.0}, {"date": "2023-02-08", "close": 0.007516848, "volume": 31886166.0}, {"date": "2023-02-09", "close": 0.00626404, "volume": 5250150.0}, {"date": "2023-02-10", "close": 0.005637636, "volume": 9501033.0}, {"date": "2023-02-13", "close": 0.005011232, "volume": 9367629.0}, {"date": "2023-02-14", "close": 0.004384828, "volume": 3625425.0}, {"date": "2023-02-15", "close": 0.005011232, "volume": 5233895.0}, {"date": "2023-02-16", "close": 0.005011232, "volume": 159641.0}, {"date": "2023-02-17", "close": 0.005011232, "volume": 180569.0}, {"date": "2023-02-20", "close": 0.005011232, "volume": 905663.0}, {"date": "2023-02-23", "close": 0.004384828, "volume": 2141.0}, {"date": "2023-02-24", "close": 0.004384828, "volume": 5385408.0}, {"date": "2023-02-27", "close": 0.004384828, "volume": 2.0}, {"date": "2023-02-28", "close": 0.004384828, "volume": 5931934.0}, {"date": "2023-03-01", "close": 0.004384828, "volume": 956466.0}, {"date": "2023-03-02", "close": 0.004384828, "volume": 1182508.0}, {"date": "2023-03-06", "close": 0.004384828, "volume": 1181345.0}, {"date": "2023-03-07", "close": 0.004384828, "volume": 225.0}, {"date": "2023-03-10", "close": 0.003758424, "volume": 2906308.0}, {"date": "2023-03-13", "close": 0.003758424, "volume": 88689.0}, {"date": "2023-03-14", "close": 0.00313202, "volume": 6564920.0}, {"date": "2023-03-15", "close": 0.00313202, "volume": 12810712.0}, {"date": "2023-03-16", "close": 0.002505616, "volume": 465631.0}, {"date": "2023-03-20", "close": 0.00313202, "volume": 98919.0}, {"date": "2023-03-22", "close": 0.002818818, "volume": 279372.0}, {"date": "2023-03-23", "close": 0.002505616, "volume": 450987.0}, {"date": "2023-03-27", "close": 0.002505616, "volume": 2004125.0}, {"date": "2023-03-28", "close": 0.002505616, "volume": 1307367.0}, {"date": "2023-03-31", "close": 0.00313202, "volume": 13032837.0}, {"date": "2023-04-03", "close": 0.002505616, "volume": 7443332.0}, {"date": "2023-04-04", "close": 0.002505616, "volume": 439014.0}, {"date": "2023-04-06", "close": 0.002505616, "volume": 784.0}, {"date": "2023-04-11", "close": 0.001879212, "volume": 957848.0}, {"date": "2023-04-12", "close": 0.003758424, "volume": 20226662.0}, {"date": "2023-04-14", "close": 0.002505616, "volume": 14897681.0}, {"date": "2023-04-17", "close": 0.002505616, "volume": 160.0}, {"date": "2023-04-19", "close": 0.001879212, "volume": 4853507.0}, {"date": "2023-04-20", "close": 0.001879212, "volume": 5390167.0}, {"date": "2023-04-27", "close": 0.001879212, "volume": 8619383.0}, {"date": "2023-04-28", "close": 0.001879212, "volume": 1596858.0}, {"date": "2023-05-02", "close": 0.002505616, "volume": 3008953.0}, {"date": "2023-05-03", "close": 0.002505616, "volume": 8156302.0}, {"date": "2023-05-04", "close": 0.002505616, "volume": 355221.0}, {"date": "2023-05-05", "close": 0.002505616, "volume": 2084677.0}, {"date": "2023-05-08", "close": 0.002505616, "volume": 15272228.0}, {"date": "2023-05-09", "close": 0.002505616, "volume": 19955.0}, {"date": "2023-05-10", "close": 0.002192414, "volume": 266068.0}, {"date": "2023-05-15", "close": 0.001879212, "volume": 662512.0}, {"date": "2023-05-16", "close": 0.001879212, "volume": 5268257.0}, {"date": "2023-05-17", "close": 0.001879212, "volume": 6753001.0}, {"date": "2023-05-18", "close": 0.001879212, "volume": 2245401.0}, {"date": "2023-05-19", "close": 0.001879212, "volume": 3440154.0}, {"date": "2023-05-22", "close": 0.001879212, "volume": 121.0}, {"date": "2023-05-25", "close": 0.001879212, "volume": 1596414.0}, {"date": "2023-05-26", "close": 0.001879212, "volume": 2132611.0}, {"date": "2023-05-30", "close": 0.001252808, "volume": 729309.0}, {"date": "2023-06-01", "close": 0.001879212, "volume": 2295726.0}, {"date": "2023-06-05", "close": 0.001879212, "volume": 36718.0}, {"date": "2023-06-06", "close": 0.001879212, "volume": 1115354.0}, {"date": "2023-06-07", "close": 0.001879212, "volume": 123096.0}, {"date": "2023-06-08", "close": 0.001879212, "volume": 14660.0}, {"date": "2023-06-09", "close": 0.001879212, "volume": 3995560.0}, {"date": "2023-06-14", "close": 0.001879212, "volume": 4074324.0}, {"date": "2023-06-15", "close": 0.001879212, "volume": 12495.0}, {"date": "2023-06-19", "close": 0.001252808, "volume": 48483.0}, {"date": "2023-06-21", "close": 0.001252808, "volume": 775445.0}, {"date": "2023-06-22", "close": 0.001879212, "volume": 3336979.0}, {"date": "2023-06-23", "close": 0.002505616, "volume": 5070849.0}, {"date": "2023-06-26", "close": 0.002505616, "volume": 1747795.0}, {"date": "2023-06-28", "close": 0.001879212, "volume": 734933.0}, {"date": "2023-06-29", "close": 0.002505616, "volume": 1547640.0}, {"date": "2023-06-30", "close": 0.001879212, "volume": 4193733.0}, {"date": "2023-07-03", "close": 0.001879212, "volume": 65504.0}, {"date": "2023-07-04", "close": 0.002505616, "volume": 1197334.0}, {"date": "2023-07-05", "close": 0.001252808, "volume": 6161142.0}, {"date": "2023-07-06", "close": 0.001879212, "volume": 4549928.0}, {"date": "2023-07-07", "close": 0.00156601, "volume": 259039.0}, {"date": "2023-07-12", "close": 0.00156601, "volume": 159641.0}, {"date": "2023-07-13", "close": 0.001252808, "volume": 2397443.0}, {"date": "2023-07-14", "close": 0.001879212, "volume": 2652996.0}, {"date": "2023-07-17", "close": 0.001879212, "volume": 86651757.0}, {"date": "2023-07-18", "close": 0.001879212, "volume": 6818896.0}, {"date": "2023-07-19", "close": 0.00156601, "volume": 2075338.0}, {"date": "2023-07-20", "close": 0.001879212, "volume": 31946305.0}, {"date": "2023-07-21", "close": 0.002505616, "volume": 52291861.0}, {"date": "2023-07-24", "close": 0.002818818, "volume": 46056117.0}, {"date": "2023-07-25", "close": 0.00313202, "volume": 33427267.0}, {"date": "2023-07-26", "close": 0.00313202, "volume": 8085691.0}, {"date": "2023-07-27", "close": 0.002505616, "volume": 455163.0}, {"date": "2023-07-28", "close": 0.002505616, "volume": 597064.0}, {"date": "2023-07-31", "close": 0.002505616, "volume": 11393075.0}, {"date": "2023-08-01", "close": 0.002505616, "volume": 207535.0}, {"date": "2023-08-02", "close": 0.002505616, "volume": 63425321.0}, {"date": "2023-08-03", "close": 0.002505616, "volume": 30510881.0}, {"date": "2023-08-04", "close": 0.002505616, "volume": 2.0}, {"date": "2023-08-07", "close": 0.002505616, "volume": 6159886.0}, {"date": "2023-08-08", "close": 0.002505616, "volume": 2848979.0}, {"date": "2023-08-09", "close": 0.00313202, "volume": 40515833.0}, {"date": "2023-08-10", "close": 0.00313202, "volume": 9620181.0}, {"date": "2023-08-11", "close": 0.002818818, "volume": 4192931.0}, {"date": "2023-08-14", "close": 0.002505616, "volume": 9948434.0}, {"date": "2023-08-15", "close": 0.00313202, "volume": 5800359.0}, {"date": "2023-08-16", "close": 0.003758424, "volume": 7960395.0}, {"date": "2023-08-17", "close": 0.003445222, "volume": 5136744.0}, {"date": "2023-08-18", "close": 0.003445222, "volume": 519652.0}, {"date": "2023-08-21", "close": 0.003445222, "volume": 2676345.0}, {"date": "2023-08-22", "close": 0.003445222, "volume": 9799950.0}, {"date": "2023-08-23", "close": 0.003758424, "volume": 3207526.0}, {"date": "2023-08-24", "close": 0.003758424, "volume": 49016.0}, {"date": "2023-08-25", "close": 0.003758424, "volume": 1741778.0}, {"date": "2023-08-28", "close": 0.003758424, "volume": 2235632.0}, {"date": "2023-08-29", "close": 0.003758424, "volume": 29267.0}, {"date": "2023-08-30", "close": 0.00313202, "volume": 8485.0}, {"date": "2023-08-31", "close": 0.003445222, "volume": 558673.0}, {"date": "2023-09-01", "close": 0.003758424, "volume": 276397.0}, {"date": "2023-09-04", "close": 0.003758424, "volume": 1933.0}, {"date": "2023-09-05", "close": 0.00313202, "volume": 3243381.0}, {"date": "2023-09-06", "close": 0.003445222, "volume": 902060.0}, {"date": "2023-09-07", "close": 0.00313202, "volume": 5959215.0}, {"date": "2023-09-08", "close": 0.003445222, "volume": 3058823.0}, {"date": "2023-09-11", "close": 0.00313202, "volume": 255426.0}, {"date": "2023-09-13", "close": 0.00313202, "volume": 16077712.0}, {"date": "2023-09-14", "close": 0.00313202, "volume": 21893310.0}, {"date": "2023-09-15", "close": 0.00313202, "volume": 7953.0}, {"date": "2023-09-18", "close": 0.002505616, "volume": 1220137.0}, {"date": "2023-09-20", "close": 0.00313202, "volume": 7114567.0}, {"date": "2023-09-22", "close": 0.00313202, "volume": 128982.0}, {"date": "2023-09-25", "close": 0.00313202, "volume": 4579189.0}, {"date": "2023-09-27", "close": 0.00313202, "volume": 2.0}, {"date": "2023-09-28", "close": 0.00313202, "volume": 6692745.0}, {"date": "2023-10-02", "close": 0.002818818, "volume": 1601115.0}, {"date": "2023-10-03", "close": 0.002818818, "volume": 440719.0}, {"date": "2023-10-04", "close": 0.00313202, "volume": 422357.0}, {"date": "2023-10-05", "close": 0.002505616, "volume": 2554262.0}, {"date": "2023-10-06", "close": 0.002505616, "volume": 1238084.0}, {"date": "2023-10-09", "close": 0.002505616, "volume": 8395741.0}, {"date": "2023-10-10", "close": 0.002505616, "volume": 10679617.0}, {"date": "2023-10-11", "close": 0.002505616, "volume": 6103425.0}, {"date": "2023-10-12", "close": 0.002505616, "volume": 17367.0}, {"date": "2023-10-13", "close": 0.002505616, "volume": 193687.0}, {"date": "2023-10-16", "close": 0.002505616, "volume": 2.0}, {"date": "2023-10-23", "close": 0.002505616, "volume": 3146648.0}, {"date": "2023-10-24", "close": 0.002818818, "volume": 493825.0}, {"date": "2023-10-25", "close": 0.002505616, "volume": 9585459.0}, {"date": "2023-10-26", "close": 0.002192414, "volume": 8282687.0}, {"date": "2023-10-30", "close": 0.002505616, "volume": 477230.0}, {"date": "2023-10-31", "close": 0.002505616, "volume": 5339380.0}, {"date": "2023-11-01", "close": 0.002505616, "volume": 2315006.0}, {"date": "2023-11-02", "close": 0.002505616, "volume": 6844624.0}, {"date": "2023-11-03", "close": 0.002505616, "volume": 199951.0}, {"date": "2023-11-06", "close": 0.002505616, "volume": 5077396.0}, {"date": "2023-11-08", "close": 0.002505616, "volume": 3049160.0}, {"date": "2023-11-09", "close": 0.002505616, "volume": 1050309.0}, {"date": "2023-11-13", "close": 0.002505616, "volume": 320881.0}, {"date": "2023-11-14", "close": 0.002505616, "volume": 6915879.0}, {"date": "2023-11-15", "close": 0.002818818, "volume": 1436772.0}, {"date": "2023-11-16", "close": 0.00313202, "volume": 12197243.0}, {"date": "2023-11-17", "close": 0.003758424, "volume": 1117582.0}, {"date": "2023-11-20", "close": 0.003758424, "volume": 390486.0}, {"date": "2023-11-21", "close": 0.004384828, "volume": 16437318.0}, {"date": "2023-11-22", "close": 0.004384828, "volume": 1907167.0}, {"date": "2023-11-23", "close": 0.003758424, "volume": 3451712.0}, {"date": "2023-11-24", "close": 0.003758424, "volume": 991558.0}, {"date": "2023-11-27", "close": 0.004071626, "volume": 1419855.0}, {"date": "2023-11-28", "close": 0.003758424, "volume": 1636067.0}, {"date": "2023-11-29", "close": 0.003758424, "volume": 650706.0}, {"date": "2023-12-01", "close": 0.004384828, "volume": 17379145.0}, {"date": "2023-12-04", "close": 0.004384828, "volume": 3391174.0}, {"date": "2023-12-05", "close": 0.004384828, "volume": 6644246.0}, {"date": "2023-12-06", "close": 0.004384828, "volume": 1132777.0}, {"date": "2023-12-07", "close": 0.004384828, "volume": 1801.0}, {"date": "2023-12-08", "close": 0.004384828, "volume": 532557.0}, {"date": "2023-12-11", "close": 0.004384828, "volume": 4217856.0}, {"date": "2023-12-12", "close": 0.004384828, "volume": 171003.0}, {"date": "2023-12-13", "close": 0.004384828, "volume": 900644.0}, {"date": "2023-12-14", "close": 0.003758424, "volume": 5918846.0}, {"date": "2023-12-15", "close": 0.003758424, "volume": 14240.0}, {"date": "2023-12-18", "close": 0.004071626, "volume": 1103594.0}, {"date": "2023-12-19", "close": 0.004384828, "volume": 716463.0}, {"date": "2023-12-20", "close": 0.004384828, "volume": 154624.0}, {"date": "2023-12-21", "close": 0.003758424, "volume": 1473223.0}, {"date": "2023-12-22", "close": 0.004384828, "volume": 4562300.0}, {"date": "2023-12-27", "close": 0.004384828, "volume": 118802.0}, {"date": "2023-12-28", "close": 0.004384828, "volume": 400223.0}, {"date": "2023-12-29", "close": 0.004384828, "volume": 2749708.0}, {"date": "2024-01-02", "close": 0.004384828, "volume": 800445.0}, {"date": "2024-01-03", "close": 0.003758424, "volume": 1600906.0}, {"date": "2024-01-04", "close": 0.003758424, "volume": 4111003.0}, {"date": "2024-01-08", "close": 0.004071626, "volume": 114161.0}, {"date": "2024-01-09", "close": 0.003758424, "volume": 2242979.0}, {"date": "2024-01-10", "close": 0.003758424, "volume": 159659.0}, {"date": "2024-01-11", "close": 0.003758424, "volume": 18.0}, {"date": "2024-01-12", "close": 0.003758424, "volume": 1687821.0}, {"date": "2024-01-15", "close": 0.003758424, "volume": 4825767.0}, {"date": "2024-01-16", "close": 0.003445222, "volume": 893992.0}, {"date": "2024-01-17", "close": 0.003445222, "volume": 177558.0}, {"date": "2024-01-18", "close": 0.003445222, "volume": 272011.0}, {"date": "2024-01-19", "close": 0.003758424, "volume": 239465.0}, {"date": "2024-01-22", "close": 0.003758424, "volume": 1763747.0}, {"date": "2024-01-23", "close": 0.004384828, "volume": 3901426.0}, {"date": "2024-01-24", "close": 0.003758424, "volume": 1243384.0}, {"date": "2024-01-25", "close": 0.003758424, "volume": 3088408.0}, {"date": "2024-01-29", "close": 0.003758424, "volume": 3721.0}, {"date": "2024-01-30", "close": 0.004384828, "volume": 5053810.0}, {"date": "2024-01-31", "close": 0.004071626, "volume": 2389986.0}, {"date": "2024-02-01", "close": 0.003758424, "volume": 6051531.0}, {"date": "2024-02-05", "close": 0.003758424, "volume": 3.0}, {"date": "2024-02-06", "close": 0.003758424, "volume": 4843705.0}, {"date": "2024-02-07", "close": 0.00313202, "volume": 13114913.0}, {"date": "2024-02-12", "close": 0.002505616, "volume": 7019551.0}, {"date": "2024-02-13", "close": 0.002505616, "volume": 9891318.0}, {"date": "2024-02-14", "close": 0.002505616, "volume": 3776847.0}, {"date": "2024-02-15", "close": 0.002818818, "volume": 6844338.0}, {"date": "2024-02-16", "close": 0.00313202, "volume": 5241491.0}, {"date": "2024-02-19", "close": 0.00313202, "volume": 19398292.0}, {"date": "2024-02-20", "close": 0.003445222, "volume": 10810116.0}, {"date": "2024-02-21", "close": 0.002505616, "volume": 3145397.0}, {"date": "2024-02-22", "close": 0.00313202, "volume": 2495718.0}, {"date": "2024-02-23", "close": 0.003758424, "volume": 66834129.0}, {"date": "2024-02-26", "close": 0.003758424, "volume": 34501033.0}, {"date": "2024-02-27", "close": 0.003758424, "volume": 6517066.0}, {"date": "2024-02-28", "close": 0.003758424, "volume": 4044174.0}, {"date": "2024-02-29", "close": 0.00313202, "volume": 32069433.0}, {"date": "2024-03-01", "close": 0.00313202, "volume": 2005179.0}, {"date": "2024-03-04", "close": 0.00313202, "volume": 5919483.0}, {"date": "2024-03-05", "close": 0.00313202, "volume": 19649496.0}, {"date": "2024-03-06", "close": 0.00313202, "volume": 867384.0}, {"date": "2024-03-07", "close": 0.00313202, "volume": 4796451.0}, {"date": "2024-03-08", "close": 0.00313202, "volume": 564503.0}, {"date": "2024-03-11", "close": 0.002505616, "volume": 185273.0}, {"date": "2024-03-12", "close": 0.002818818, "volume": 1620010.0}, {"date": "2024-03-15", "close": 0.002818818, "volume": 1593004.0}, {"date": "2024-03-19", "close": 0.002818818, "volume": 4790060.0}, {"date": "2024-03-20", "close": 0.002505616, "volume": 32873902.0}, {"date": "2024-03-21", "close": 0.002505616, "volume": 2709932.0}, {"date": "2024-03-22", "close": 0.002505616, "volume": 489098.0}, {"date": "2024-03-25", "close": 0.002505616, "volume": 623673.0}, {"date": "2024-03-26", "close": 0.001879212, "volume": 20826471.0}, {"date": "2024-03-27", "close": 0.002505616, "volume": 462459.0}, {"date": "2024-03-28", "close": 0.002505616, "volume": 838117.0}, {"date": "2024-04-02", "close": 0.002505616, "volume": 1088184.0}, {"date": "2024-04-03", "close": 0.002505616, "volume": 38867884.0}, {"date": "2024-04-04", "close": 0.002505616, "volume": 2155159.0}, {"date": "2024-04-05", "close": 0.002505616, "volume": 10746391.0}, {"date": "2024-04-08", "close": 0.00313202, "volume": 3247326.0}, {"date": "2024-04-09", "close": 0.00313202, "volume": 458969.0}, {"date": "2024-04-11", "close": 0.002818818, "volume": 4949253.0}, {"date": "2024-04-12", "close": 0.002818818, "volume": 922920.0}, {"date": "2024-04-15", "close": 0.002505616, "volume": 5337041.0}, {"date": "2024-04-16", "close": 0.002505616, "volume": 3631696.0}, {"date": "2024-04-17", "close": 0.002505616, "volume": 210706.0}, {"date": "2024-04-19", "close": 0.002505616, "volume": 1959.0}, {"date": "2024-04-22", "close": 0.002505616, "volume": 44599.0}, {"date": "2024-04-23", "close": 0.00313202, "volume": 18859335.0}, {"date": "2024-04-24", "close": 0.002505616, "volume": 478924.0}, {"date": "2024-04-26", "close": 0.002818818, "volume": 1197310.0}, {"date": "2024-04-29", "close": 0.00313202, "volume": 13752120.0}, {"date": "2024-04-30", "close": 0.00313202, "volume": 15617854.0}, {"date": "2024-05-01", "close": 0.00313202, "volume": 184830.0}, {"date": "2024-05-02", "close": 0.00313202, "volume": 5671970.0}, {"date": "2024-05-03", "close": 0.00313202, "volume": 342528.0}, {"date": "2024-05-06", "close": 0.002505616, "volume": 277184.0}, {"date": "2024-05-07", "close": 0.003758424, "volume": 37083226.0}, {"date": "2024-05-08", "close": 0.00313202, "volume": 3851549.0}, {"date": "2024-05-09", "close": 0.00313202, "volume": 14766828.0}, {"date": "2024-05-10", "close": 0.00313202, "volume": 30922561.0}, {"date": "2024-05-13", "close": 0.003758424, "volume": 10996641.0}, {"date": "2024-05-14", "close": 0.003758424, "volume": 22978383.0}, {"date": "2024-05-15", "close": 0.005011232, "volume": 35448688.0}, {"date": "2024-05-16", "close": 0.003758424, "volume": 20794372.0}, {"date": "2024-05-17", "close": 0.004384828, "volume": 10582230.0}, {"date": "2024-05-20", "close": 0.00469803, "volume": 727283.0}, {"date": "2024-05-21", "close": 0.004384828, "volume": 158110.0}, {"date": "2024-05-22", "close": 0.004384828, "volume": 477328.0}, {"date": "2024-05-23", "close": 0.004384828, "volume": 638566.0}, {"date": "2024-05-24", "close": 0.003758424, "volume": 49777428.0}, {"date": "2024-05-27", "close": 0.003758424, "volume": 6779636.0}, {"date": "2024-05-28", "close": 0.003758424, "volume": 2798165.0}, {"date": "2024-05-29", "close": 0.003758424, "volume": 3993249.0}, {"date": "2024-05-30", "close": 0.004384828, "volume": 19702159.0}, {"date": "2024-05-31", "close": 0.004384828, "volume": 8475822.0}, {"date": "2024-06-03", "close": 0.003758424, "volume": 40765235.0}, {"date": "2024-06-04", "close": 0.003758424, "volume": 26585852.0}, {"date": "2024-06-05", "close": 0.008883225, "volume": 104194480.0}, {"date": "2024-06-06", "close": 0.0054666, "volume": 42790568.0}, {"date": "2024-06-07", "close": 0.0054666, "volume": 23114316.0}, {"date": "2024-06-11", "close": 0.0054666, "volume": 18244120.0}, {"date": "2024-06-12", "close": 0.0054666, "volume": 9369003.0}, {"date": "2024-06-13", "close": 0.004783275, "volume": 1053529.0}, {"date": "2024-06-14", "close": 0.0054666, "volume": 11154263.0}, {"date": "2024-06-17", "close": 0.0054666, "volume": 15759495.0}, {"date": "2024-06-18", "close": 0.006149925, "volume": 3061485.0}, {"date": "2024-06-19", "close": 0.0054666, "volume": 4727022.0}, {"date": "2024-06-20", "close": 0.006149925, "volume": 10799618.0}, {"date": "2024-06-21", "close": 0.0054666, "volume": 64954095.0}, {"date": "2024-06-24", "close": 0.0054666, "volume": 3842829.0}, {"date": "2024-06-25", "close": 0.004783275, "volume": 3642005.0}, {"date": "2024-06-26", "close": 0.0054666, "volume": 25310410.0}, {"date": "2024-06-27", "close": 0.004783275, "volume": 11561487.0}, {"date": "2024-06-28", "close": 0.0054666, "volume": 18991698.0}, {"date": "2024-07-01", "close": 0.00683325, "volume": 24461114.0}, {"date": "2024-07-02", "close": 0.0054666, "volume": 35025977.0}, {"date": "2024-07-03", "close": 0.006149925, "volume": 51230338.0}, {"date": "2024-07-04", "close": 0.006149925, "volume": 17399788.0}, {"date": "2024-07-05", "close": 0.006149925, "volume": 8300551.0}, {"date": "2024-07-08", "close": 0.0054666, "volume": 29305850.0}, {"date": "2024-07-09", "close": 0.0054666, "volume": 30688838.0}, {"date": "2024-07-10", "close": 0.0054666, "volume": 8879789.0}, {"date": "2024-07-11", "close": 0.0054666, "volume": 4799899.0}, {"date": "2024-07-12", "close": 0.0054666, "volume": 9136465.0}, {"date": "2024-07-15", "close": 0.0054666, "volume": 3495189.0}, {"date": "2024-07-16", "close": 0.0051249375, "volume": 534721.0}, {"date": "2024-07-17", "close": 0.004783275, "volume": 2349775.0}, {"date": "2024-07-18", "close": 0.0054666, "volume": 6225957.0}, {"date": "2024-07-19", "close": 0.0054666, "volume": 4558130.0}, {"date": "2024-07-22", "close": 0.004783275, "volume": 4607676.0}, {"date": "2024-07-23", "close": 0.004783275, "volume": 7187622.0}, {"date": "2024-07-24", "close": 0.004783275, "volume": 43981963.0}, {"date": "2024-07-25", "close": 0.004783275, "volume": 3820128.0}, {"date": "2024-07-26", "close": 0.004783275, "volume": 1515.0}, {"date": "2024-07-29", "close": 0.0054666, "volume": 3500934.0}, {"date": "2024-07-30", "close": 0.006149925, "volume": 19029984.0}, {"date": "2024-07-31", "close": 0.0054666, "volume": 10562286.0}, {"date": "2024-08-01", "close": 0.0058082625, "volume": 13194677.0}, {"date": "2024-08-02", "close": 0.0054666, "volume": 18777702.0}, {"date": "2024-08-05", "close": 0.0051249375, "volume": 3561544.0}, {"date": "2024-08-06", "close": 0.004783275, "volume": 37704.0}, {"date": "2024-08-07", "close": 0.004783275, "volume": 329864.0}, {"date": "2024-08-08", "close": 0.004783275, "volume": 124755.0}, {"date": "2024-08-09", "close": 0.004783275, "volume": 4219636.0}, {"date": "2024-08-12", "close": 0.0054666, "volume": 6169299.0}, {"date": "2024-08-13", "close": 0.0054666, "volume": 45.0}, {"date": "2024-08-15", "close": 0.0054666, "volume": 10319359.0}, {"date": "2024-08-16", "close": 0.0054666, "volume": 5103728.0}, {"date": "2024-08-19", "close": 0.0054666, "volume": 708471.0}, {"date": "2024-08-20", "close": 0.006149925, "volume": 23759660.0}, {"date": "2024-08-21", "close": 0.006149925, "volume": 2017244.0}, {"date": "2024-08-22", "close": 0.0054666, "volume": 6020151.0}, {"date": "2024-08-26", "close": 0.0054666, "volume": 1867845.0}, {"date": "2024-08-27", "close": 0.0058082625, "volume": 115996.0}, {"date": "2024-08-28", "close": 0.0054666, "volume": 1647992.0}, {"date": "2024-08-30", "close": 0.0054666, "volume": 12145890.0}, {"date": "2024-09-02", "close": 0.0054666, "volume": 2101101.0}, {"date": "2024-09-03", "close": 0.0054666, "volume": 3337290.0}, {"date": "2024-09-04", "close": 0.0054666, "volume": 10846796.0}, {"date": "2024-09-05", "close": 0.0054666, "volume": 2220130.0}, {"date": "2024-09-06", "close": 0.0054666, "volume": 7075741.0}, {"date": "2024-09-09", "close": 0.0058082625, "volume": 5435011.0}, {"date": "2024-09-10", "close": 0.0054666, "volume": 6008440.0}, {"date": "2024-09-11", "close": 0.006149925, "volume": 27131611.0}, {"date": "2024-09-12", "close": 0.00683325, "volume": 29391518.0}, {"date": "2024-09-13", "close": 0.00683325, "volume": 18394111.0}, {"date": "2024-09-16", "close": 0.007516575, "volume": 16974665.0}, {"date": "2024-09-17", "close": 0.00683325, "volume": 8790271.0}, {"date": "2024-09-18", "close": 0.00683325, "volume": 2638813.0}, {"date": "2024-09-19", "close": 0.00683325, "volume": 24151044.0}, {"date": "2024-09-20", "close": 0.00683325, "volume": 3054216.0}, {"date": "2024-09-23", "close": 0.00683325, "volume": 3959321.0}, {"date": "2024-09-24", "close": 0.00683325, "volume": 4713167.0}, {"date": "2024-09-25", "close": 0.006149925, "volume": 6213736.0}, {"date": "2024-09-26", "close": 0.00683325, "volume": 9197897.0}, {"date": "2024-09-27", "close": 0.00683325, "volume": 13604929.0}, {"date": "2024-09-30", "close": 0.00683325, "volume": 1267357.0}, {"date": "2024-10-01", "close": 0.00683325, "volume": 272557.0}, {"date": "2024-10-02", "close": 0.006149925, "volume": 71233.0}, {"date": "2024-10-03", "close": 0.006149925, "volume": 8157401.0}, {"date": "2024-10-04", "close": 0.006149925, "volume": 3519311.0}, {"date": "2024-10-08", "close": 0.006149925, "volume": 254933.0}, {"date": "2024-10-09", "close": 0.006149925, "volume": 428565.0}, {"date": "2024-10-10", "close": 0.0054666, "volume": 2322037.0}, {"date": "2024-10-11", "close": 0.0054666, "volume": 222386.0}, {"date": "2024-10-14", "close": 0.006149925, "volume": 3389538.0}, {"date": "2024-10-15", "close": 0.00683325, "volume": 4921062.0}, {"date": "2024-10-16", "close": 0.00683325, "volume": 73318.0}, {"date": "2024-10-17", "close": 0.00683325, "volume": 213635.0}, {"date": "2024-10-18", "close": 0.00683325, "volume": 252050.0}, {"date": "2024-10-21", "close": 0.006149925, "volume": 6796498.0}, {"date": "2024-10-22", "close": 0.006149925, "volume": 2751404.0}, {"date": "2024-10-23", "close": 0.00683325, "volume": 546882.0}, {"date": "2024-10-24", "close": 0.00683325, "volume": 87074.0}, {"date": "2024-10-25", "close": 0.006149925, "volume": 469247.0}, {"date": "2024-10-28", "close": 0.006149925, "volume": 242491.0}, {"date": "2024-10-29", "close": 0.0058082625, "volume": 15659.0}, {"date": "2024-10-30", "close": 0.006149925, "volume": 8232361.0}, {"date": "2024-10-31", "close": 0.0054666, "volume": 1833331.0}, {"date": "2024-11-01", "close": 0.0054666, "volume": 7933464.0}, {"date": "2024-11-04", "close": 0.0054666, "volume": 2906551.0}, {"date": "2024-11-05", "close": 0.006149925, "volume": 7591830.0}, {"date": "2024-11-06", "close": 0.00683325, "volume": 77400818.0}, {"date": "2024-11-07", "close": 0.0054666, "volume": 8069389.0}, {"date": "2024-11-08", "close": 0.006149925, "volume": 9872430.0}, {"date": "2024-11-11", "close": 0.0054666, "volume": 1147325.0}, {"date": "2024-11-12", "close": 0.0054666, "volume": 1511945.0}, {"date": "2024-11-13", "close": 0.0054666, "volume": 6220.0}, {"date": "2024-11-14", "close": 0.0054666, "volume": 859405.0}, {"date": "2024-11-15", "close": 0.0054666, "volume": 381044.0}, {"date": "2024-11-18", "close": 0.0054666, "volume": 2548338.0}, {"date": "2024-11-19", "close": 0.0054666, "volume": 43955595.0}, {"date": "2024-11-20", "close": 0.0054666, "volume": 8905761.0}, {"date": "2024-11-21", "close": 0.0054666, "volume": 5385186.0}, {"date": "2024-11-22", "close": 0.0054666, "volume": 1926787.0}, {"date": "2024-11-25", "close": 0.0054666, "volume": 6710634.0}, {"date": "2024-11-26", "close": 0.0051249375, "volume": 4952263.0}, {"date": "2024-11-27", "close": 0.004783275, "volume": 301953.0}, {"date": "2024-11-28", "close": 0.004783275, "volume": 155247.0}, {"date": "2024-11-29", "close": 0.004783275, "volume": 649903.0}, {"date": "2024-12-04", "close": 0.004783275, "volume": 2169072.0}, {"date": "2024-12-05", "close": 0.0054666, "volume": 362517.0}, {"date": "2024-12-06", "close": 0.004783275, "volume": 11636.0}, {"date": "2024-12-09", "close": 0.004783275, "volume": 9413800.0}, {"date": "2024-12-10", "close": 0.004783275, "volume": 81260419.0}, {"date": "2024-12-11", "close": 0.003416625, "volume": 38499734.0}, {"date": "2024-12-12", "close": 0.00409995, "volume": 45917634.0}, {"date": "2024-12-13", "close": 0.00409995, "volume": 1010330.0}, {"date": "2024-12-16", "close": 0.00409995, "volume": 5787755.0}, {"date": "2024-12-17", "close": 0.003416625, "volume": 25437186.0}, {"date": "2024-12-18", "close": 0.003416625, "volume": 174517.0}, {"date": "2024-12-20", "close": 0.0037582875, "volume": 7476691.0}, {"date": "2024-12-23", "close": 0.0037582875, "volume": 2197588.0}, {"date": "2024-12-24", "close": 0.00409995, "volume": 4232433.0}, {"date": "2024-12-27", "close": 0.004783275, "volume": 33185.0}, {"date": "2024-12-30", "close": 0.00409995, "volume": 7758105.0}, {"date": "2024-12-31", "close": 0.00409995, "volume": 292684.0}, {"date": "2025-01-02", "close": 0.004783275, "volume": 11491178.0}, {"date": "2025-01-03", "close": 0.004783275, "volume": 34737.0}, {"date": "2025-01-06", "close": 0.004783275, "volume": 25793131.0}, {"date": "2025-01-07", "close": 0.00409995, "volume": 269443.0}, {"date": "2025-01-10", "close": 0.004783275, "volume": 3753167.0}, {"date": "2025-01-13", "close": 0.00409995, "volume": 5630625.0}, {"date": "2025-01-15", "close": 0.0044416125, "volume": 2888707.0}, {"date": "2025-01-16", "close": 0.00409995, "volume": 2219603.0}, {"date": "2025-01-17", "close": 0.00409995, "volume": 151.0}, {"date": "2025-01-20", "close": 0.00409995, "volume": 824347.0}, {"date": "2025-01-21", "close": 0.00409995, "volume": 217086.0}, {"date": "2025-01-22", "close": 0.00409995, "volume": 3085181.0}, {"date": "2025-01-23", "close": 0.00409995, "volume": 453835.0}, {"date": "2025-01-24", "close": 0.00409995, "volume": 73172.0}, {"date": "2025-01-28", "close": 0.003416625, "volume": 662110.0}, {"date": "2025-01-29", "close": 0.0037582875, "volume": 7200.0}, {"date": "2025-01-30", "close": 0.00409995, "volume": 1763937.0}, {"date": "2025-01-31", "close": 0.00409995, "volume": 184.0}, {"date": "2025-02-05", "close": 0.00409995, "volume": 485851.0}, {"date": "2025-02-06", "close": 0.00409995, "volume": 1131179.0}, {"date": "2025-02-07", "close": 0.003416625, "volume": 2575641.0}, {"date": "2025-02-10", "close": 0.0037582875, "volume": 3307.0}, {"date": "2025-02-11", "close": 0.00409995, "volume": 3425792.0}, {"date": "2025-02-12", "close": 0.00409995, "volume": 3677203.0}, {"date": "2025-02-13", "close": 0.00409995, "volume": 11811649.0}, {"date": "2025-02-14", "close": 0.003416625, "volume": 17867.0}, {"date": "2025-02-17", "close": 0.00409995, "volume": 1358799.0}, {"date": "2025-02-18", "close": 0.00409995, "volume": 6987722.0}, {"date": "2025-02-19", "close": 0.00409995, "volume": 3505991.0}, {"date": "2025-02-20", "close": 0.00409995, "volume": 2267112.0}, {"date": "2025-02-21", "close": 0.00409995, "volume": 156098.0}, {"date": "2025-02-24", "close": 0.00409995, "volume": 10085233.0}, {"date": "2025-02-25", "close": 0.00409995, "volume": 546409.0}, {"date": "2025-02-26", "close": 0.00409995, "volume": 940.0}, {"date": "2025-02-27", "close": 0.00409995, "volume": 500.0}, {"date": "2025-02-28", "close": 0.00409995, "volume": 12656642.0}, {"date": "2025-03-03", "close": 0.00409995, "volume": 989172.0}, {"date": "2025-03-04", "close": 0.004783275, "volume": 146447.0}, {"date": "2025-03-05", "close": 0.00409995, "volume": 1659098.0}, {"date": "2025-03-06", "close": 0.00409995, "volume": 1756188.0}, {"date": "2025-03-10", "close": 0.00409995, "volume": 2636811.0}, {"date": "2025-03-11", "close": 0.00409995, "volume": 1807428.0}, {"date": "2025-03-13", "close": 0.003416625, "volume": 175861.0}, {"date": "2025-03-14", "close": 0.0037582875, "volume": 2748856.0}, {"date": "2025-03-19", "close": 0.00409995, "volume": 12076270.0}, {"date": "2025-03-20", "close": 0.00409995, "volume": 731738.0}, {"date": "2025-03-21", "close": 0.003416625, "volume": 12578.0}, {"date": "2025-03-24", "close": 0.00409995, "volume": 5026413.0}, {"date": "2025-03-25", "close": 0.00409995, "volume": 259152.0}, {"date": "2025-03-26", "close": 0.00409995, "volume": 151126.0}, {"date": "2025-03-28", "close": 0.003416625, "volume": 47507.0}, {"date": "2025-03-31", "close": 0.00409995, "volume": 451252.0}, {"date": "2025-04-01", "close": 0.003416625, "volume": 214233.0}, {"date": "2025-04-02", "close": 0.003416625, "volume": 6000073.0}, {"date": "2025-04-03", "close": 0.0037582875, "volume": 1167071.0}, {"date": "2025-04-04", "close": 0.003416625, "volume": 16485663.0}, {"date": "2025-04-07", "close": 0.0027333, "volume": 21659453.0}, {"date": "2025-04-08", "close": 0.0027333, "volume": 7592023.0}, {"date": "2025-04-09", "close": 0.003416625, "volume": 2891757.0}, {"date": "2025-04-10", "close": 0.003416625, "volume": 2369495.0}, {"date": "2025-04-11", "close": 0.00409995, "volume": 348543.0}, {"date": "2025-04-14", "close": 0.003416625, "volume": 1672166.0}, {"date": "2025-04-15", "close": 0.0027333, "volume": 17155932.0}, {"date": "2025-04-16", "close": 0.003416625, "volume": 30278468.0}, {"date": "2025-04-17", "close": 0.00375, "volume": 7648344.0}, {"date": "2025-04-22", "close": 0.003, "volume": 29333.0}, {"date": "2025-04-23", "close": 0.003, "volume": 6859308.0}, {"date": "2025-04-24", "close": 0.003, "volume": 19458813.0}, {"date": "2025-04-28", "close": 0.002625, "volume": 7498964.0}, {"date": "2025-04-29", "close": 0.002625, "volume": 1089600.0}, {"date": "2025-04-30", "close": 0.00225, "volume": 74400140.0}, {"date": "2025-05-01", "close": 0.00225, "volume": 12363732.0}, {"date": "2025-05-02", "close": 0.001875, "volume": 7722619.0}, {"date": "2025-05-05", "close": 0.00225, "volume": 982792.0}, {"date": "2025-05-06", "close": 0.00225, "volume": 513796.0}, {"date": "2025-05-07", "close": 0.00225, "volume": 5719369.0}, {"date": "2025-05-08", "close": 0.00225, "volume": 2006272.0}, {"date": "2025-05-09", "close": 0.00225, "volume": 1887461.0}, {"date": "2025-05-13", "close": 0.00225, "volume": 9573635.0}, {"date": "2025-05-14", "close": 0.00225, "volume": 6856408.0}, {"date": "2025-05-15", "close": 0.00225, "volume": 223.0}, {"date": "2025-05-16", "close": 0.00225, "volume": 9827339.0}, {"date": "2025-05-19", "close": 0.00225, "volume": 3289811.0}, {"date": "2025-05-20", "close": 0.00225, "volume": 134259.0}, {"date": "2025-05-21", "close": 0.00225, "volume": 442228.0}, {"date": "2025-05-22", "close": 0.001875, "volume": 69129.0}, {"date": "2025-05-23", "close": 0.00225, "volume": 4915940.0}, {"date": "2025-05-26", "close": 0.00225, "volume": 19254700.0}, {"date": "2025-05-27", "close": 0.00225, "volume": 2087137.0}, {"date": "2025-05-28", "close": 0.003, "volume": 50086751.0}, {"date": "2025-05-29", "close": 0.002625, "volume": 1480231.0}, {"date": "2025-05-30", "close": 0.00225, "volume": 47956933.0}, {"date": "2025-06-02", "close": 0.00225, "volume": 2755485.0}, {"date": "2025-06-03", "close": 0.00225, "volume": 10389032.0}, {"date": "2025-06-05", "close": 0.00225, "volume": 10335499.0}, {"date": "2025-06-06", "close": 0.00225, "volume": 12309717.0}, {"date": "2025-06-10", "close": 0.00225, "volume": 10009289.0}, {"date": "2025-06-11", "close": 0.00225, "volume": 579141.0}, {"date": "2025-06-16", "close": 0.00225, "volume": 14126583.0}, {"date": "2025-06-17", "close": 0.00225, "volume": 782227.0}, {"date": "2025-06-18", "close": 0.0015, "volume": 353331.0}, {"date": "2025-06-19", "close": 0.00225, "volume": 4881352.0}, {"date": "2025-06-20", "close": 0.00225, "volume": 319593.0}, {"date": "2025-06-23", "close": 0.00225, "volume": 2482369.0}, {"date": "2025-06-24", "close": 0.00225, "volume": 5154403.0}, {"date": "2025-06-25", "close": 0.001875, "volume": 1172176.0}, {"date": "2025-06-26", "close": 0.00225, "volume": 5229001.0}, {"date": "2025-06-27", "close": 0.00225, "volume": 152488.0}, {"date": "2025-06-30", "close": 0.001875, "volume": 234625.0}, {"date": "2025-07-01", "close": 0.001875, "volume": 262531.0}, {"date": "2025-07-03", "close": 0.00225, "volume": 10704112.0}, {"date": "2025-07-04", "close": 0.00225, "volume": 7798473.0}, {"date": "2025-07-07", "close": 0.00225, "volume": 1140904.0}, {"date": "2025-07-10", "close": 0.00225, "volume": 2037041.0}, {"date": "2025-07-11", "close": 0.00225, "volume": 29223.0}, {"date": "2025-07-14", "close": 0.00225, "volume": 404485.0}, {"date": "2025-07-15", "close": 0.00225, "volume": 1333333.0}, {"date": "2025-07-16", "close": 0.00225, "volume": 18111521.0}, {"date": "2025-07-17", "close": 0.003, "volume": 232091.0}, {"date": "2025-07-18", "close": 0.003, "volume": 19131569.0}, {"date": "2025-07-21", "close": 0.00225, "volume": 1473333.0}, {"date": "2025-07-22", "close": 0.00225, "volume": 224040.0}, {"date": "2025-07-23", "close": 0.002625, "volume": 1400237.0}, {"date": "2025-07-24", "close": 0.00225, "volume": 302540.0}, {"date": "2025-07-25", "close": 0.00225, "volume": 20676.0}, {"date": "2025-07-28", "close": 0.00225, "volume": 349187.0}, {"date": "2025-07-29", "close": 0.00225, "volume": 13333333.0}, {"date": "2025-07-30", "close": 0.00225, "volume": 24400772.0}, {"date": "2025-07-31", "close": 0.00225, "volume": 7866456.0}, {"date": "2025-08-01", "close": 0.00225, "volume": 333333.0}, {"date": "2025-08-04", "close": 0.00225, "volume": 374601.0}, {"date": "2025-08-05", "close": 0.00225, "volume": 1058268.0}, {"date": "2025-08-06", "close": 0.00225, "volume": 669447.0}, {"date": "2025-08-08", "close": 0.00225, "volume": 408683.0}, {"date": "2025-08-11", "close": 0.00225, "volume": 12622015.0}, {"date": "2025-08-13", "close": 0.00225, "volume": 453396.0}, {"date": "2025-08-14", "close": 0.002625, "volume": 535212.0}, {"date": "2025-08-15", "close": 0.00225, "volume": 701333.0}, {"date": "2025-08-18", "close": 0.002625, "volume": 833667.0}, {"date": "2025-08-19", "close": 0.002625, "volume": 133333.0}, {"date": "2025-08-20", "close": 0.00225, "volume": 9446665.0}, {"date": "2025-08-21", "close": 0.002625, "volume": 600000.0}, {"date": "2025-08-22", "close": 0.00225, "volume": 56000.0}, {"date": "2025-08-25", "close": 0.002625, "volume": 46667.0}, {"date": "2025-08-26", "close": 0.00225, "volume": 6608436.0}, {"date": "2025-08-27", "close": 0.00225, "volume": 612588.0}, {"date": "2025-08-28", "close": 0.00225, "volume": 2105197.0}, {"date": "2025-08-29", "close": 0.00225, "volume": 5062001.0}, {"date": "2025-09-01", "close": 0.00225, "volume": 3162852.0}, {"date": "2025-09-02", "close": 0.00225, "volume": 1333333.0}, {"date": "2025-09-03", "close": 0.00225, "volume": 764172.0}, {"date": "2025-09-04", "close": 0.00225, "volume": 2768755.0}, {"date": "2025-09-05", "close": 0.00225, "volume": 203667.0}, {"date": "2025-09-08", "close": 0.001875, "volume": 1095241.0}, {"date": "2025-09-09", "close": 0.00225, "volume": 3190704.0}, {"date": "2025-09-10", "close": 0.00225, "volume": 981424.0}, {"date": "2025-09-11", "close": 0.00225, "volume": 954888.0}, {"date": "2025-09-12", "close": 0.00225, "volume": 357515.0}, {"date": "2025-09-15", "close": 0.002625, "volume": 770821.0}, {"date": "2025-09-16", "close": 0.00225, "volume": 1663345.0}, {"date": "2025-09-17", "close": 0.00225, "volume": 779795.0}, {"date": "2025-09-18", "close": 0.00225, "volume": 2959132.0}, {"date": "2025-09-19", "close": 0.00225, "volume": 317455.0}, {"date": "2025-09-22", "close": 0.00225, "volume": 46237.0}, {"date": "2025-09-23", "close": 0.00225, "volume": 402769.0}, {"date": "2025-09-24", "close": 0.00225, "volume": 3037036.0}, {"date": "2025-09-26", "close": 0.003, "volume": 227976.0}, {"date": "2025-09-29", "close": 0.002625, "volume": 2086816.0}, {"date": "2025-10-01", "close": 0.002625, "volume": 2558665.0}, {"date": "2025-10-02", "close": 0.002625, "volume": 15311108.0}, {"date": "2025-10-03", "close": 0.003, "volume": 68639392.0}, {"date": "2025-10-06", "close": 0.003, "volume": 2095964.0}, {"date": "2025-10-08", "close": 0.003, "volume": 23394125.0}, {"date": "2025-10-09", "close": 0.003, "volume": 6528221.0}, {"date": "2025-10-10", "close": 0.003, "volume": 51267.0}, {"date": "2025-10-13", "close": 0.003, "volume": 8252889.0}, {"date": "2025-10-14", "close": 0.003, "volume": 1350733.0}, {"date": "2025-10-15", "close": 0.003, "volume": 1365709.0}, {"date": "2025-10-16", "close": 0.003, "volume": 1529285.0}, {"date": "2025-10-17", "close": 0.003, "volume": 6882284.0}, {"date": "2025-10-20", "close": 0.002625, "volume": 1656.0}, {"date": "2025-10-21", "close": 0.003, "volume": 166667.0}, {"date": "2025-10-22", "close": 0.002625, "volume": 1686363.0}, {"date": "2025-10-23", "close": 0.003, "volume": 4466667.0}, {"date": "2025-10-24", "close": 0.003, "volume": 3182204.0}, {"date": "2025-10-27", "close": 0.003, "volume": 340000.0}, {"date": "2025-10-28", "close": 0.003, "volume": 13145651.0}, {"date": "2025-10-29", "close": 0.002625, "volume": 1649576.0}, {"date": "2025-10-30", "close": 0.003, "volume": 330029.0}, {"date": "2025-10-31", "close": 0.002625, "volume": 2362593.0}, {"date": "2025-11-03", "close": 0.002625, "volume": 835999.0}, {"date": "2025-11-04", "close": 0.003, "volume": 2883333.0}, {"date": "2025-11-05", "close": 0.003, "volume": 102399.0}, {"date": "2025-11-06", "close": 0.003, "volume": 3.0}, {"date": "2025-11-07", "close": 0.003, "volume": 565825.0}, {"date": "2025-11-10", "close": 0.003, "volume": 151893.0}, {"date": "2025-11-17", "close": 0.003, "volume": 1374367.0}, {"date": "2025-11-18", "close": 0.003, "volume": 1549689.0}, {"date": "2025-11-19", "close": 0.002625, "volume": 3879924.0}, {"date": "2025-11-20", "close": 0.003, "volume": 5333333.0}, {"date": "2025-11-21", "close": 0.003, "volume": 6869297.0}, {"date": "2025-11-24", "close": 0.00225, "volume": 47713.0}, {"date": "2025-11-26", "close": 0.003, "volume": 493333.0}, {"date": "2025-11-27", "close": 0.003, "volume": 1054939.0}, {"date": "2025-11-28", "close": 0.003, "volume": 4333333.0}, {"date": "2025-12-01", "close": 0.003, "volume": 1748447.0}, {"date": "2025-12-02", "close": 0.003, "volume": 1666667.0}, {"date": "2025-12-03", "close": 0.003, "volume": 133.0}, {"date": "2025-12-04", "close": 0.003, "volume": 43016.0}, {"date": "2025-12-08", "close": 0.003, "volume": 80.0}, {"date": "2025-12-09", "close": 0.003, "volume": 284373.0}, {"date": "2025-12-10", "close": 0.003, "volume": 60592.0}, {"date": "2025-12-11", "close": 0.003, "volume": 64181.0}, {"date": "2025-12-12", "close": 0.003, "volume": 70920.0}, {"date": "2025-12-15", "close": 0.002625, "volume": 1085267.0}, {"date": "2025-12-16", "close": 0.003, "volume": 33333.0}, {"date": "2025-12-17", "close": 0.00225, "volume": 1220000.0}, {"date": "2025-12-18", "close": 0.00225, "volume": 1375388.0}, {"date": "2025-12-19", "close": 0.00225, "volume": 44777375.0}, {"date": "2025-12-22", "close": 0.00225, "volume": 3080948.0}, {"date": "2025-12-23", "close": 0.00225, "volume": 7070081.0}, {"date": "2025-12-24", "close": 0.002625, "volume": 6340425.0}, {"date": "2025-12-29", "close": 0.003, "volume": 2746867.0}, {"date": "2025-12-30", "close": 0.00225, "volume": 911500.0}, {"date": "2025-12-31", "close": 0.003, "volume": 711661.0}, {"date": "2026-01-02", "close": 0.00225, "volume": 40765.0}, {"date": "2026-01-05", "close": 0.00225, "volume": 863000.0}, {"date": "2026-01-06", "close": 0.002625, "volume": 171683.0}, {"date": "2026-01-07", "close": 0.002625, "volume": 1050000.0}, {"date": "2026-01-08", "close": 0.00225, "volume": 610469.0}, {"date": "2026-01-09", "close": 0.002625, "volume": 316320.0}, {"date": "2026-01-12", "close": 0.00225, "volume": 128272.0}, {"date": "2026-01-13", "close": 0.002625, "volume": 6477263.0}, {"date": "2026-01-14", "close": 0.00375, "volume": 99637144.0}, {"date": "2026-01-15", "close": 0.003, "volume": 331667.0}, {"date": "2026-01-16", "close": 0.003, "volume": 2163612.0}, {"date": "2026-01-19", "close": 0.003, "volume": 19848131.0}, {"date": "2026-01-20", "close": 0.00375, "volume": 1772311.0}, {"date": "2026-01-22", "close": 0.00375, "volume": 1573067.0}, {"date": "2026-01-23", "close": 0.003, "volume": 731117.0}, {"date": "2026-01-27", "close": 0.00375, "volume": 137465.0}, {"date": "2026-01-28", "close": 0.003, "volume": 273411.0}, {"date": "2026-01-29", "close": 0.00375, "volume": 3663316.0}, {"date": "2026-01-30", "close": 0.003375, "volume": 6801059.0}, {"date": "2026-02-02", "close": 0.003375, "volume": 1833105.0}, {"date": "2026-02-03", "close": 0.003, "volume": 11.0}, {"date": "2026-02-04", "close": 0.003375, "volume": 46497.0}, {"date": "2026-02-05", "close": 0.003375, "volume": 40004.0}, {"date": "2026-02-06", "close": 0.003375, "volume": 1870665.0}, {"date": "2026-02-09", "close": 0.003, "volume": 1751156.0}, {"date": "2026-02-10", "close": 0.003375, "volume": 269169.0}, {"date": "2026-02-11", "close": 0.003, "volume": 3733333.0}, {"date": "2026-02-12", "close": 0.00375, "volume": 22322199.0}, {"date": "2026-02-13", "close": 0.003375, "volume": 466524.0}, {"date": "2026-02-16", "close": 0.003, "volume": 1666667.0}, {"date": "2026-02-17", "close": 0.003, "volume": 5009333.0}, {"date": "2026-02-18", "close": 0.003, "volume": 218888.0}, {"date": "2026-02-19", "close": 0.003375, "volume": 120267.0}, {"date": "2026-02-23", "close": 0.003, "volume": 40000.0}, {"date": "2026-02-26", "close": 0.003, "volume": 16252349.0}, {"date": "2026-02-27", "close": 0.002625, "volume": 1529975.0}, {"date": "2026-03-02", "close": 0.002625, "volume": 2381840.0}, {"date": "2026-03-03", "close": 0.00225, "volume": 748616.0}, {"date": "2026-03-04", "close": 0.002625, "volume": 1473327.0}, {"date": "2026-03-05", "close": 0.00225, "volume": 326835.0}, {"date": "2026-03-06", "close": 0.00225, "volume": 800.0}, {"date": "2026-03-09", "close": 0.002625, "volume": 642996.0}, {"date": "2026-03-12", "close": 0.00225, "volume": 3181144.0}, {"date": "2026-03-16", "close": 0.00225, "volume": 164.0}, {"date": "2026-03-17", "close": 0.00225, "volume": 163.0}, {"date": "2026-03-19", "close": 0.00225, "volume": 52597653.0}, {"date": "2026-03-20", "close": 0.00225, "volume": 913155.0}, {"date": "2026-03-23", "close": 0.001875, "volume": 11304885.0}, {"date": "2026-03-24", "close": 0.001875, "volume": 5333333.0}, {"date": "2026-03-25", "close": 0.001875, "volume": 6879560.0}, {"date": "2026-03-26", "close": 0.001875, "volume": 267355.0}, {"date": "2026-03-27", "close": 0.00225, "volume": 1016209.0}, {"date": "2026-03-30", "close": 0.001875, "volume": 1653333.0}, {"date": "2026-03-31", "close": 0.001875, "volume": 1933333.0}, {"date": "2026-04-01", "close": 0.001875, "volume": 1152067.0}, {"date": "2026-04-02", "close": 0.00225, "volume": 442000.0}, {"date": "2026-04-07", "close": 0.00225, "volume": 8724.0}, {"date": "2026-04-08", "close": 0.00225, "volume": 5948323.0}, {"date": "2026-04-10", "close": 0.00225, "volume": 112000.0}, {"date": "2026-04-13", "close": 0.00225, "volume": 354552.0}, {"date": "2026-04-14", "close": 0.00225, "volume": 293333.0}, {"date": "2026-04-15", "close": 0.00225, "volume": 766667.0}, {"date": "2026-04-17", "close": 0.00225, "volume": 113333.0}, {"date": "2026-04-20", "close": 0.001875, "volume": 1618000.0}, {"date": "2026-04-21", "close": 0.0015, "volume": 27200.0}, {"date": "2026-04-22", "close": 0.001875, "volume": 52781.0}, {"date": "2026-04-23", "close": 0.001875, "volume": 5813333.0}, {"date": "2026-04-24", "close": 0.00225, "volume": 225277.0}, {"date": "2026-04-27", "close": 0.001875, "volume": 267733.0}, {"date": "2026-04-28", "close": 0.001875, "volume": 3364577.0}, {"date": "2026-04-30", "close": 0.001875, "volume": 605152.0}, {"date": "2026-05-01", "close": 0.00225, "volume": 5043549.0}, {"date": "2026-05-04", "close": 0.00225, "volume": 5627.0}, {"date": "2026-05-05", "close": 0.001875, "volume": 28719.0}, {"date": "2026-05-06", "close": 0.00225, "volume": 3421117.0}, {"date": "2026-05-07", "close": 0.001875, "volume": 9663828.0}, {"date": "2026-05-08", "close": 0.00225, "volume": 5700173.0}, {"date": "2026-05-11", "close": 0.00225, "volume": 723895.0}, {"date": "2026-05-12", "close": 0.001875, "volume": 628861.0}, {"date": "2026-05-13", "close": 0.001875, "volume": 266667.0}, {"date": "2026-05-14", "close": 0.00225, "volume": 377777.0}, {"date": "2026-05-15", "close": 0.0015, "volume": 25807.0}, {"date": "2026-05-19", "close": 0.0015, "volume": 703809.0}, {"date": "2026-05-21", "close": 0.0015, "volume": 2666667.0}, {"date": "2026-05-22", "close": 0.0015, "volume": 13333.0}, {"date": "2026-05-25", "close": 0.0015, "volume": 1945.0}, {"date": "2026-05-27", "close": 0.0015, "volume": 37361384.0}, {"date": "2026-05-28", "close": 0.0015, "volume": 4900531.0}, {"date": "2026-05-29", "close": 0.0015, "volume": 702667.0}, {"date": "2026-06-01", "close": 0.0015, "volume": 348697.0}, {"date": "2026-06-02", "close": 0.001875, "volume": 160000.0}, {"date": "2026-06-03", "close": 0.0015, "volume": 120000.0}, {"date": "2026-06-04", "close": 0.0015, "volume": 195987.0}, {"date": "2026-06-09", "close": 0.0015, "volume": 399324.0}, {"date": "2026-06-10", "close": 0.0015, "volume": 37230517.0}, {"date": "2026-06-11", "close": 0.0015, "volume": 1937260.0}, {"date": "2026-06-12", "close": 0.0015, "volume": 8925161.0}, {"date": "2026-06-15", "close": 0.0015, "volume": 309972.0}, {"date": "2026-06-16", "close": 0.0015, "volume": 372349.0}, {"date": "2026-06-17", "close": 0.00225, "volume": 1578013.0}, {"date": "2026-06-18", "close": 0.0015, "volume": 2133333.0}, {"date": "2026-06-19", "close": 0.0015, "volume": 324947.0}, {"date": "2026-06-22", "close": 0.001875, "volume": 502631.0}, {"date": "2026-06-24", "close": 0.00225, "volume": 60036188.0}, {"date": "2026-06-25", "close": 0.00225, "volume": 400000.0}, {"date": "2026-06-26", "close": 0.0015, "volume": 1608000.0}, {"date": "2026-06-29", "close": 0.0015, "volume": 38667.0}, {"date": "2026-06-30", "close": 0.0015, "volume": 249611.0}, {"date": "2026-07-02", "close": 0.0015, "volume": 2945.0}, {"date": "2026-07-06", "close": 0.001875, "volume": 1334948.0}, {"date": "2026-07-07", "close": 0.0015, "volume": 8118603.0}, {"date": "2026-07-08", "close": 0.0015, "volume": 960507.0}, {"date": "2026-07-10", "close": 0.00225, "volume": 1156808.0}, {"date": "2026-07-13", "close": 0.00225, "volume": 426667.0}, {"date": "2026-07-14", "close": 0.0015, "volume": 56687.0}, {"date": "2026-07-15", "close": 0.00225, "volume": 5804000.0}, {"date": "2026-07-16", "close": 0.00225, "volume": 3625.0}, {"date": "2026-07-17", "close": 0.00225, "volume": 2667.0}, {"date": "2026-07-20", "close": 0.0015, "volume": 314283.0}, {"date": "2026-07-21", "close": 0.0015, "volume": 713084.0}, {"date": "2026-07-24", "close": 0.0015, "volume": 46388019.0}, {"date": "2026-07-27", "close": 0.0015, "volume": 15684444.0}, {"date": "2026-07-28", "close": 0.0015, "volume": 815067.0}, {"date": "2026-07-29", "close": 0.0015, "volume": 5893.0}, {"date": "2026-07-30", "close": 0.001, "volume": 6018307.0}, {"date": "2026-07-31", "close": 0.002, "volume": 250000.0}, {"date": "2026-08-03", "close": 0.001, "volume": 51681679.0}, {"date": "2026-08-04", "close": 0.001, "volume": 38319303.0}, {"date": "2026-08-05", "close": 0.001, "volume": 11956895.0}, {"date": "2026-08-06", "close": 0.0015, "volume": 21188860.0}, {"date": "2026-08-07", "close": 0.001, "volume": 1000000.0}, {"date": "2026-08-10", "close": 0.001, "volume": 20517665.0}, {"date": "2026-08-11", "close": 0.001, "volume": 17182335.0}, {"date": "2026-08-12", "close": 0.001, "volume": 691183.0}, {"date": "2026-08-14", "close": 0.001, "volume": 99608.0}, {"date": "2026-08-17", "close": 0.001, "volume": 146082142.0}, {"date": "2026-08-18", "close": 0.001, "volume": 28081462.0}, {"date": "2026-08-19", "close": 0.001, "volume": 2516546.0}, {"date": "2026-08-20", "close": 0.001, "volume": 2000000.0}, {"date": "2026-08-21", "close": 0.001, "volume": 1773878.0}, {"date": "2026-08-24", "close": 0.001, "volume": 6629.0}, {"date": "2026-08-25", "close": 0.001, "volume": 126595.0}, {"date": "2026-08-26", "close": 0.001, "volume": 138088.0}, {"date": "2026-08-27", "close": 0.001, "volume": 3850132.0}, {"date": "2026-08-28", "close": 0.001, "volume": 6025044.0}, {"date": "2026-08-31", "close": 0.001, "volume": 1012894.0}, {"date": "2026-09-01", "close": 0.001, "volume": 1034534.0}, {"date": "2026-09-02", "close": 0.001, "volume": 1223098.0}, {"date": "2026-09-03", "close": 0.001, "volume": 8632.0}, {"date": "2026-09-04", "close": 0.001, "volume": 564340.0}, {"date": "2026-09-07", "close": 0.001, "volume": 250000.0}], "refreshing": true}