{"ticker": "ONFOW", "overview": {"cik": "1825452", "ticker": "ONFO", "name": "Onfolio Holdings, Inc", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"form": "S-1", "date": "2026-10-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-112189", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "CURRENT REPORT", "accession": "0001213900-26-110936", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-19", "title": "PROXY STATEMENT", "accession": "0001213900-26-110606", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107433", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106865", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0001094891-26-000297", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-22", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-102111", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001213900-26-094172", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "FORM 10-Q", "accession": "0001654954-26-007754", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001654954-26-007651", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001654954-26-007470", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001654954-26-007428", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001654954-26-006947", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001654954-26-006885", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001654954-26-006570", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001654954-26-006537", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-18", "title": "DEFA 14A", "accession": "0001654954-26-006059", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001654954-26-006057", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-10", "title": "Form SCHEDULE 13G/A", "accession": "0001203377-26-000001", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-08", "title": "Form PRE 14A", "accession": "0001654954-26-005744", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001654954-26-005548", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001654954-26-004997", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001654954-26-004872", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001654954-26-004289", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001654954-26-004223", "price_sensitive": true}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 13274.1, "sell_n": 0, "sell_sum": 0, "net": 13274.1, "insiders": 2, "first_date": "2022-11-18", "last_date": "2022-11-29"}, "metrics": {"ticker": "ONFOW", "has_prices": true, "as_of": "2026-09-22", "last": 0.0127, "prev_close": 0.0121, "change": 0.0005999999999999998, "change_pct": 0.04958677685950412, "session_volume": 27259.0, "vwap_5": 0.012750860879738767, "vwap_20": 0.014111610369092564, "vwap_60": 0.015102231343627984, "vwap_250": 0.04297162801278272, "high_52w": 0.18, "low_52w": 0.008, "avg_volume_20": 82664.9, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001654954-23-007290", "src": "INSIDERS", "ticker": "ONFOW", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Dominic Benjamin James Wells", "who_key": "Wells Dominic Benjamin James", "role": "CEO, CRO, Chair of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on ONFOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007290/0001654954-23-007290-index.htm", "trade_date": "2023-05-24", "timestamp": "2023-05-24", "mins": 1812529}, {"id": "0001654954-23-007152", "src": "INSIDERS", "ticker": "ONFOW", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Dominic Benjamin James Wells", "who_key": "Wells Dominic Benjamin James", "role": "CEO, CRO, Chair of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on ONFOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007152/0001654954-23-007152-index.htm", "trade_date": "2023-05-22", "timestamp": "2023-05-22", "mins": 1815409}, {"id": "0001654954-23-007102", "src": "INSIDERS", "ticker": "ONFOW", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Dominic Benjamin James Wells", "who_key": "Wells Dominic Benjamin James", "role": "CEO, CRO, Chair of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on ONFOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007102/0001654954-23-007102-index.htm", "trade_date": "2023-05-19", "timestamp": "2023-05-19", "mins": 1819729}, {"id": "0001654954-23-006977", "src": "INSIDERS", "ticker": "ONFOW", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Dominic Benjamin James Wells", "who_key": "Wells Dominic Benjamin James", "role": "CEO, CRO, Chair of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on ONFOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423006977/0001654954-23-006977-index.htm", "trade_date": "2023-05-18", "timestamp": "2023-05-18", "mins": 1821169}, {"id": "0001654954-22-016381", "src": "INSIDERS", "ticker": "ONFOW", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Yury Byalik", "who_key": "Byalik Yury", "role": "Head of Strategy & Acquisition", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1890.0000000000002, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Someone inside ONFOW is buying \u2014 $2K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495422016381/0001654954-22-016381-index.htm", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065969}, {"id": "0001654954-22-015645", "src": "INSIDERS", "ticker": "ONFOW", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Dominic Benjamin James Wells", "who_key": "Wells Dominic Benjamin James", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11384.1, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ONFOW catches the CEO's eye: $11K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495422015645/0001654954-22-015645-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081809}, {"id": "0001654954-22-016383", "src": "INSIDERS", "ticker": "ONFOW", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Dominic Benjamin James Wells", "who_key": "Wells Dominic Benjamin James", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CEO files routine paperwork on ONFOW \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495422016383/0001654954-22-016383-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081809}], "recent_buys": [{"id": "0001654954-22-016381", "src": "INSIDERS", "ticker": "ONFOW", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Yury Byalik", "who_key": "Byalik Yury", "role": "Head of Strategy & Acquisition", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1890.0000000000002, "score": 15.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Someone inside ONFOW is buying \u2014 $2K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495422016381/0001654954-22-016381-index.htm", "trade_date": "2022-11-29", "timestamp": "2022-11-29", "mins": 2065969}, {"id": "0001654954-22-015645", "src": "INSIDERS", "ticker": "ONFOW", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Dominic Benjamin James Wells", "who_key": "Wells Dominic Benjamin James", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 11384.1, "score": 38.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ONFOW catches the CEO's eye: $11K bought", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495422015645/0001654954-22-015645-index.htm", "trade_date": "2022-11-18", "timestamp": "2022-11-18", "mins": 2081809}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Onfolio Holdings Inc. - Warrant", "new_value": "Onfolio Holdings, Inc", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001825452", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001825452", "applied": 1, "detected_at": "2026-10-26T18:52:25.491194"}]}, "key_people": [{"who": "Dominic Benjamin James Wells", "who_key": "Wells Dominic Benjamin James", "role": "CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 11384.1, "sold": 0, "net": 11384.1, "trades": 1, "top_score": 38.1, "lean": "buying", "history": [{"action": "BUY", "amount": 11384.1, "date": "2022-11-18", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495422015645/0001654954-22-015645-index.htm"}], "latest": {"action": "BUY", "amount": 11384.1, "date": "2022-11-18", "score": 38.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495422015645/0001654954-22-015645-index.htm"}}, {"who": "Yury Byalik", "who_key": "Byalik Yury", "role": "Head of Strategy & Acquisition", "person_type": "EXEC", "person_label": "Execs", "bought": 1890.0000000000002, "sold": 0, "net": 1890.0000000000002, "trades": 1, "top_score": 15.7, "lean": "buying", "history": [{"action": "BUY", "amount": 1890.0000000000002, "date": "2022-11-29", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495422016381/0001654954-22-016381-index.htm"}], "latest": {"action": "BUY", "amount": 1890.0000000000002, "date": "2022-11-29", "score": 15.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495422016381/0001654954-22-016381-index.htm"}}], "activity": [], "announcements": [{"form": "S-1", "date": "2026-10-23", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-112189", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-20", "title": "CURRENT REPORT", "accession": "0001213900-26-110936", "price_sensitive": true}, {"form": "DEF 14A", "date": "2026-10-19", "title": "PROXY STATEMENT", "accession": "0001213900-26-110606", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-07", "title": "CURRENT REPORT", "accession": "0001213900-26-107433", "price_sensitive": true}, {"form": "8-K", "date": "2026-10-05", "title": "CURRENT REPORT", "accession": "0001213900-26-106865", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-10-05", "title": "Form SCHEDULE 13G/A", "accession": "0001094891-26-000297", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-09-22", "title": "PRELIMINARY PROXY STATEMENT", "accession": "0001213900-26-102111", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-27", "title": "CURRENT REPORT", "accession": "0001213900-26-094172", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-19", "title": "FORM 10-Q", "accession": "0001654954-26-007754", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-08-14", "title": "Form NT 10-Q", "accession": "0001654954-26-007651", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001654954-26-007470", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-10", "title": "FORM 8-K", "accession": "0001654954-26-007428", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-28", "title": "FORM 8-K", "accession": "0001654954-26-006947", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-27", "title": "FORM 8-K", "accession": "0001654954-26-006885", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-09", "title": "FORM 8-K", "accession": "0001654954-26-006570", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-08", "title": "FORM 8-K", "accession": "0001654954-26-006537", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-06-18", "title": "DEFA 14A", "accession": "0001654954-26-006059", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-18", "title": "Proxy statement", "accession": "0001654954-26-006057", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-06-10", "title": "Form SCHEDULE 13G/A", "accession": "0001203377-26-000001", "price_sensitive": false}, {"form": "PRE 14A", "date": "2026-06-08", "title": "Form PRE 14A", "accession": "0001654954-26-005744", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-29", "title": "FORM 8-K", "accession": "0001654954-26-005548", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "FORM 10-Q", "accession": "0001654954-26-004997", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-14", "title": "FORM 8-K", "accession": "0001654954-26-004872", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001654954-26-004289", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "FORM 8-K", "accession": "0001654954-26-004223", "price_sensitive": true}], "performance": {"ticker": "ONFOW", "has_prices": true, "summary": {"n": 2, "avg": -0.9253160770481033, "win_rate": 0.0, "best": -0.9252941176470589, "worst": -0.9253380364491476, "as_of": "2026-09-22"}, "buys": [{"who": "Byalik Yury", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Strategy & Acquisition", "amount": 1890.0000000000002, "date": "2022-11-29", "score": 15.7, "ref_price": 0.1701, "return": -0.9253380364491476}, {"who": "Wells Dominic Benjamin James", "person_type": "CEO", "person_label": "CEOs", "role": "CEO, Director, 10% Owner", "amount": 11384.1, "date": "2022-11-18", "score": 38.1, "ref_price": 0.17, "return": -0.9252941176470589}]}, "price_series": [{"date": "2022-08-26", "close": 0.231, "volume": 1843303.0}, {"date": "2022-08-29", "close": 0.181, "volume": 564400.0}, {"date": "2022-08-30", "close": 0.1722, "volume": 247121.0}, {"date": "2022-08-31", "close": 0.2, "volume": 49659.0}, {"date": "2022-09-01", "close": 0.1753, "volume": 15436.0}, {"date": "2022-09-02", "close": 0.1974, "volume": 24592.0}, {"date": "2022-09-06", "close": 0.195, "volume": 15435.0}, {"date": "2022-09-07", "close": 0.18, "volume": 27740.0}, {"date": "2022-09-08", "close": 0.1599, "volume": 55703.0}, {"date": "2022-09-09", "close": 0.1865, "volume": 6261.0}, {"date": "2022-09-12", "close": 0.1794, "volume": 31551.0}, {"date": "2022-09-13", "close": 0.1697, "volume": 20778.0}, {"date": "2022-09-14", "close": 0.1575, "volume": 23108.0}, {"date": "2022-09-15", "close": 0.1592, "volume": 10321.0}, {"date": "2022-09-16", "close": 0.156, "volume": 1947.0}, {"date": "2022-09-19", "close": 0.1973, "volume": 1831.0}, {"date": "2022-09-20", "close": 0.1876, "volume": 5144.0}, {"date": "2022-09-21", "close": 0.1748, "volume": 346.0}, {"date": "2022-09-22", "close": 0.1748, "volume": null}, {"date": "2022-09-23", "close": 0.14, "volume": 611.0}, {"date": "2022-09-26", "close": 0.158, "volume": 430.0}, {"date": "2022-09-27", "close": 0.174, "volume": 500.0}, {"date": "2022-09-28", "close": 0.148, "volume": 4469.0}, {"date": "2022-09-29", "close": 0.1872, "volume": 269.0}, {"date": "2022-09-30", "close": 0.1854, "volume": 588.0}, {"date": "2022-10-03", "close": 0.1843, "volume": 1476.0}, {"date": "2022-10-04", "close": 0.17, "volume": 140.0}, {"date": "2022-10-05", "close": 0.1834, "volume": 1243.0}, {"date": "2022-10-06", "close": 0.1834, "volume": null}, {"date": "2022-10-07", "close": 0.18, "volume": 3443.0}, {"date": "2022-10-10", "close": 0.1785, "volume": 51357.0}, {"date": "2022-10-11", "close": 0.1779, "volume": 279.0}, {"date": "2022-10-12", "close": 0.1695, "volume": 455.0}, {"date": "2022-10-13", "close": 0.1865, "volume": 214.0}, {"date": "2022-10-14", "close": 0.1865, "volume": null}, {"date": "2022-10-17", "close": 0.1865, "volume": null}, {"date": "2022-10-18", "close": 0.16, "volume": 21558.0}, {"date": "2022-10-19", "close": 0.16, "volume": 1013.0}, {"date": "2022-10-20", "close": 0.16, "volume": 1292.0}, {"date": "2022-10-21", "close": 0.198, "volume": 95106.0}, {"date": "2022-10-24", "close": 0.1699, "volume": 17322.0}, {"date": "2022-10-25", "close": 0.1511, "volume": 18493.0}, {"date": "2022-10-26", "close": 0.198, "volume": 4381.0}, {"date": "2022-10-27", "close": 0.186, "volume": 18358.0}, {"date": "2022-10-28", "close": 0.2205, "volume": 10692.0}, {"date": "2022-10-31", "close": 0.2175, "volume": 240.0}, {"date": "2022-11-01", "close": 0.2175, "volume": null}, {"date": "2022-11-02", "close": 0.2175, "volume": null}, {"date": "2022-11-03", "close": 0.21, "volume": 5447.0}, {"date": "2022-11-04", "close": 0.21, "volume": null}, {"date": "2022-11-07", "close": 0.21, "volume": null}, {"date": "2022-11-08", "close": 0.2099, "volume": 100.0}, {"date": "2022-11-09", "close": 0.1989, "volume": 19016.0}, {"date": "2022-11-10", "close": 0.1989, "volume": null}, {"date": "2022-11-11", "close": 0.1435, "volume": 30472.0}, {"date": "2022-11-14", "close": 0.1377, "volume": 16325.0}, {"date": "2022-11-15", "close": 0.1506, "volume": 22974.0}, {"date": "2022-11-16", "close": 0.179, "volume": 18450.0}, {"date": "2022-11-17", "close": 0.179, "volume": null}, {"date": "2022-11-18", "close": 0.17, "volume": 104137.0}, {"date": "2022-11-21", "close": 0.17, "volume": null}, {"date": "2022-11-22", "close": 0.1988, "volume": 3959.0}, {"date": "2022-11-23", "close": 0.1988, "volume": null}, {"date": "2022-11-25", "close": 0.22, "volume": 23581.0}, {"date": "2022-11-28", "close": 0.1926, "volume": 32940.0}, {"date": "2022-11-29", "close": 0.1701, "volume": 33000.0}, {"date": "2022-11-30", "close": 0.255, "volume": 3104.0}, {"date": "2022-12-01", "close": 0.255, "volume": null}, {"date": "2022-12-02", "close": 0.255, "volume": 9180.0}, {"date": "2022-12-05", "close": 0.2595, "volume": 18201.0}, {"date": "2022-12-06", "close": 0.2504, "volume": 6384.0}, {"date": "2022-12-07", "close": 0.25, "volume": 10000.0}, {"date": "2022-12-08", "close": 0.25, "volume": 1622.0}, {"date": "2022-12-09", "close": 0.235, "volume": 4400.0}, {"date": "2022-12-12", "close": 0.2247, "volume": 3923.0}, {"date": "2022-12-13", "close": 0.25, "volume": 49268.0}, {"date": "2022-12-14", "close": 0.2726, "volume": 8155.0}, {"date": "2022-12-15", "close": 0.2726, "volume": null}, {"date": "2022-12-16", "close": 0.29, "volume": 1800.0}, {"date": "2022-12-19", "close": 0.2891, "volume": 800.0}, {"date": "2022-12-20", "close": 0.2891, "volume": null}, {"date": "2022-12-21", "close": 0.31, "volume": 500.0}, {"date": "2022-12-22", "close": 0.29, "volume": 1803.0}, {"date": "2022-12-23", "close": 0.29, "volume": null}, {"date": "2022-12-27", "close": 0.2791, "volume": 2732.0}, {"date": "2022-12-28", "close": 0.29, "volume": 100.0}, {"date": "2022-12-29", "close": 0.29, "volume": null}, {"date": "2022-12-30", "close": 0.29, "volume": null}, {"date": "2023-01-03", "close": 0.29, "volume": null}, {"date": "2023-01-04", "close": 0.29, "volume": null}, {"date": "2023-01-05", "close": 0.29, "volume": null}, {"date": "2023-01-06", "close": 0.29, "volume": null}, {"date": "2023-01-09", "close": 0.29, "volume": 2300.0}, {"date": "2023-01-10", "close": 0.29, "volume": 11400.0}, {"date": "2023-01-11", "close": 0.35, "volume": 5216.0}, {"date": "2023-01-12", "close": 0.35, "volume": 649.0}, {"date": "2023-01-13", "close": 0.28, "volume": 22072.0}, {"date": "2023-01-17", "close": 0.28, "volume": null}, {"date": "2023-01-18", "close": 0.3076, "volume": 545.0}, {"date": "2023-01-19", "close": 0.25, "volume": 7711.0}, {"date": "2023-01-20", "close": 0.2202, "volume": 13772.0}, {"date": "2023-01-23", "close": 0.2902, "volume": 141.0}, {"date": "2023-01-24", "close": 0.2594, "volume": 470.0}, {"date": "2023-01-25", "close": 0.2198, "volume": 1326.0}, {"date": "2023-01-26", "close": 0.2, "volume": 2655.0}, {"date": "2023-01-27", "close": 0.237, "volume": 501.0}, {"date": "2023-01-30", "close": 0.2854, "volume": 1135.0}, {"date": "2023-01-31", "close": 0.2499, "volume": 5600.0}, {"date": "2023-02-01", "close": 0.247, "volume": 21401.0}, {"date": "2023-02-02", "close": 0.267, "volume": 1422.0}, {"date": "2023-02-03", "close": 0.2759, "volume": 2286.0}, {"date": "2023-02-06", "close": 0.277, "volume": 1910.0}, {"date": "2023-02-07", "close": 0.25, "volume": 200.0}, {"date": "2023-02-08", "close": 0.25, "volume": 678.0}, {"date": "2023-02-09", "close": 0.27, "volume": 2100.0}, {"date": "2023-02-10", "close": 0.27, "volume": null}, {"date": "2023-02-13", "close": 0.27, "volume": 397.0}, {"date": "2023-02-14", "close": 0.27, "volume": null}, {"date": "2023-02-15", "close": 0.259, "volume": 12200.0}, {"date": "2023-02-16", "close": 0.2492, "volume": 302.0}, {"date": "2023-02-17", "close": 0.1999, "volume": 15984.0}, {"date": "2023-02-21", "close": 0.17, "volume": 24138.0}, {"date": "2023-02-22", "close": 0.17, "volume": 11681.0}, {"date": "2023-02-23", "close": 0.17, "volume": null}, {"date": "2023-02-24", "close": 0.15, "volume": 28005.0}, {"date": "2023-02-27", "close": 0.15, "volume": 10057.0}, {"date": "2023-02-28", "close": 0.15, "volume": 15200.0}, {"date": "2023-03-01", "close": 0.1499, "volume": 25187.0}, {"date": "2023-03-02", "close": 0.15, "volume": 21700.0}, {"date": "2023-03-03", "close": 0.16, "volume": 5743.0}, {"date": "2023-03-06", "close": 0.16, "volume": null}, {"date": "2023-03-07", "close": 0.1585, "volume": 1200.0}, {"date": "2023-03-08", "close": 0.13, "volume": 60401.0}, {"date": "2023-03-09", "close": 0.14, "volume": 9024.0}, {"date": "2023-03-10", "close": 0.14, "volume": null}, {"date": "2023-03-13", "close": 0.16, "volume": 135.0}, {"date": "2023-03-14", "close": 0.16, "volume": null}, {"date": "2023-03-15", "close": 0.1796, "volume": 659.0}, {"date": "2023-03-16", "close": 0.1796, "volume": null}, {"date": "2023-03-17", "close": 0.1796, "volume": null}, {"date": "2023-03-20", "close": 0.17, "volume": 502.0}, {"date": "2023-03-21", "close": 0.17, "volume": null}, {"date": "2023-03-22", "close": 0.1495, "volume": 604.0}, {"date": "2023-03-23", "close": 0.1495, "volume": null}, {"date": "2023-03-24", "close": 0.175, "volume": 248.0}, {"date": "2023-03-27", "close": 0.175, "volume": null}, {"date": "2023-03-28", "close": 0.175, "volume": null}, {"date": "2023-03-29", "close": 0.169, "volume": 957.0}, {"date": "2023-03-30", "close": 0.164, "volume": 2983.0}, {"date": "2023-03-31", "close": 0.164, "volume": null}, {"date": "2023-04-03", "close": 0.1595, "volume": 3580.0}, {"date": "2023-04-04", "close": 0.14, "volume": 11231.0}, {"date": "2023-04-05", "close": 0.12, "volume": 44679.0}, {"date": "2023-04-06", "close": 0.11, "volume": 20514.0}, {"date": "2023-04-10", "close": 0.091, "volume": 21161.0}, {"date": "2023-04-11", "close": 0.109, "volume": 460.0}, {"date": "2023-04-12", "close": 0.1148, "volume": 1510.0}, {"date": "2023-04-13", "close": 0.1433, "volume": 7258.0}, {"date": "2023-04-14", "close": 0.12, "volume": 4315.0}, {"date": "2023-04-17", "close": 0.1329, "volume": 5115.0}, {"date": "2023-04-18", "close": 0.1322, "volume": 6789.0}, {"date": "2023-04-19", "close": 0.1482, "volume": 617.0}, {"date": "2023-04-20", "close": 0.1473, "volume": 402.0}, {"date": "2023-04-21", "close": 0.1473, "volume": null}, {"date": "2023-04-24", "close": 0.1473, "volume": null}, {"date": "2023-04-25", "close": 0.11, "volume": 2379.0}, {"date": "2023-04-26", "close": 0.1199, "volume": 1914.0}, {"date": "2023-04-27", "close": 0.1356, "volume": 1922.0}, {"date": "2023-04-28", "close": 0.134, "volume": 7001.0}, {"date": "2023-05-01", "close": 0.0992, "volume": 834.0}, {"date": "2023-05-02", "close": 0.0998, "volume": 6782.0}, {"date": "2023-05-03", "close": 0.109, "volume": 8709.0}, {"date": "2023-05-04", "close": 0.109, "volume": null}, {"date": "2023-05-05", "close": 0.1085, "volume": 3185.0}, {"date": "2023-05-08", "close": 0.1243, "volume": 803.0}, {"date": "2023-05-09", "close": 0.1243, "volume": null}, {"date": "2023-05-10", "close": 0.1243, "volume": null}, {"date": "2023-05-11", "close": 0.1215, "volume": 3400.0}, {"date": "2023-05-12", "close": 0.1195, "volume": 101.0}, {"date": "2023-05-15", "close": 0.1245, "volume": 197.0}, {"date": "2023-05-16", "close": 0.13, "volume": 2603.0}, {"date": "2023-05-17", "close": 0.13, "volume": null}, {"date": "2023-05-18", "close": 0.1496, "volume": 267139.0}, {"date": "2023-05-19", "close": 0.1498, "volume": 48048.0}, {"date": "2023-05-22", "close": 0.15, "volume": 13259.0}, {"date": "2023-05-23", "close": 0.19, "volume": 4793.0}, {"date": "2023-05-24", "close": 0.19, "volume": 279989.0}, {"date": "2023-05-25", "close": 0.2, "volume": 83872.0}, {"date": "2023-05-26", "close": 0.1602, "volume": 86315.0}, {"date": "2023-05-30", "close": 0.195, "volume": 52697.0}, {"date": "2023-05-31", "close": 0.17, "volume": 5538.0}, {"date": "2023-06-01", "close": 0.1576, "volume": 14332.0}, {"date": "2023-06-02", "close": 0.15, "volume": 939.0}, {"date": "2023-06-05", "close": 0.1274, "volume": 637.0}, {"date": "2023-06-06", "close": 0.1274, "volume": null}, {"date": "2023-06-07", "close": 0.1274, "volume": null}, {"date": "2023-06-08", "close": 0.14, "volume": 4295.0}, {"date": "2023-06-09", "close": 0.1482, "volume": 100.0}, {"date": "2023-06-12", "close": 0.15, "volume": 45571.0}, {"date": "2023-06-13", "close": 0.2, "volume": 105297.0}, {"date": "2023-06-14", "close": 0.1612, "volume": 4721.0}, {"date": "2023-06-15", "close": 0.1846, "volume": 173.0}, {"date": "2023-06-16", "close": 0.1658, "volume": 112.0}, {"date": "2023-06-20", "close": 0.171, "volume": 105.0}, {"date": "2023-06-21", "close": 0.199, "volume": 7145.0}, {"date": "2023-06-22", "close": 0.165, "volume": 19342.0}, {"date": "2023-06-23", "close": 0.18, "volume": 16113.0}, {"date": "2023-06-26", "close": 0.17, "volume": 3067.0}, {"date": "2023-06-27", "close": 0.17, "volume": null}, {"date": "2023-06-28", "close": 0.16, "volume": 32679.0}, {"date": "2023-06-29", "close": 0.2, "volume": 1222.0}, {"date": "2023-06-30", "close": 0.2, "volume": null}, {"date": "2023-07-03", "close": 0.2, "volume": 2450.0}, {"date": "2023-07-05", "close": 0.1937, "volume": 1553.0}, {"date": "2023-07-06", "close": 0.1937, "volume": null}, {"date": "2023-07-07", "close": 0.17, "volume": 5424.0}, {"date": "2023-07-10", "close": 0.1699, "volume": 10700.0}, {"date": "2023-07-11", "close": 0.1661, "volume": 102.0}, {"date": "2023-07-12", "close": 0.1522, "volume": 388.0}, {"date": "2023-07-13", "close": 0.1645, "volume": 1885.0}, {"date": "2023-07-14", "close": 0.1645, "volume": null}, {"date": "2023-07-17", "close": 0.1498, "volume": 500.0}, {"date": "2023-07-18", "close": 0.145, "volume": 780.0}, {"date": "2023-07-19", "close": 0.128, "volume": 126.0}, {"date": "2023-07-20", "close": 0.115, "volume": 39050.0}, {"date": "2023-07-21", "close": 0.11, "volume": 1815.0}, {"date": "2023-07-24", "close": 0.11, "volume": null}, {"date": "2023-07-25", "close": 0.135, "volume": 4967.0}, {"date": "2023-07-26", "close": 0.135, "volume": null}, {"date": "2023-07-27", "close": 0.135, "volume": 1937.0}, {"date": "2023-07-28", "close": 0.135, "volume": null}, {"date": "2023-07-31", "close": 0.135, "volume": null}, {"date": "2023-08-01", "close": 0.1045, "volume": 1995.0}, {"date": "2023-08-02", "close": 0.1045, "volume": null}, {"date": "2023-08-03", "close": 0.1051, "volume": 7951.0}, {"date": "2023-08-04", "close": 0.13, "volume": 5237.0}, {"date": "2023-08-07", "close": 0.13, "volume": null}, {"date": "2023-08-08", "close": 0.13, "volume": null}, {"date": "2023-08-09", "close": 0.1421, "volume": 250.0}, {"date": "2023-08-10", "close": 0.12, "volume": 2000.0}, {"date": "2023-08-11", "close": 0.11, "volume": 2100.0}, {"date": "2023-08-14", "close": 0.11, "volume": null}, {"date": "2023-08-15", "close": 0.105, "volume": 14000.0}, {"date": "2023-08-16", "close": 0.105, "volume": null}, {"date": "2023-08-17", "close": 0.105, "volume": null}, {"date": "2023-08-18", "close": 0.105, "volume": null}, {"date": "2023-08-21", "close": 0.105, "volume": null}, {"date": "2023-08-22", "close": 0.105, "volume": null}, {"date": "2023-08-23", "close": 0.0998, "volume": 1160.0}, {"date": "2023-08-24", "close": 0.0998, "volume": null}, {"date": "2023-08-25", "close": 0.0998, "volume": null}, {"date": "2023-08-28", "close": 0.105, "volume": 815.0}, {"date": "2023-08-29", "close": 0.105, "volume": null}, {"date": "2023-08-30", "close": 0.0924, "volume": 2000.0}, {"date": "2023-08-31", "close": 0.091, "volume": 207.0}, {"date": "2023-09-01", "close": 0.091, "volume": null}, {"date": "2023-09-05", "close": 0.091, "volume": null}, {"date": "2023-09-06", "close": 0.091, "volume": null}, {"date": "2023-09-07", "close": 0.091, "volume": null}, {"date": "2023-09-08", "close": 0.1236, "volume": 15491.0}, {"date": "2023-09-11", "close": 0.1236, "volume": null}, {"date": "2023-09-12", "close": 0.12, "volume": 5908.0}, {"date": "2023-09-13", "close": 0.12, "volume": null}, {"date": "2023-09-14", "close": 0.12, "volume": null}, {"date": "2023-09-15", "close": 0.12, "volume": null}, {"date": "2023-09-18", "close": 0.1335, "volume": 600.0}, {"date": "2023-09-19", "close": 0.1335, "volume": null}, {"date": "2023-09-20", "close": 0.1335, "volume": null}, {"date": "2023-09-21", "close": 0.1335, "volume": null}, {"date": "2023-09-22", "close": 0.1335, "volume": null}, {"date": "2023-09-25", "close": 0.1335, "volume": null}, {"date": "2023-09-26", "close": 0.117, "volume": 2100.0}, {"date": "2023-09-27", "close": 0.117, "volume": null}, {"date": "2023-09-28", "close": 0.117, "volume": null}, {"date": "2023-09-29", "close": 0.1334, "volume": 629.0}, {"date": "2023-10-02", "close": 0.1334, "volume": null}, {"date": "2023-10-03", "close": 0.1334, "volume": null}, {"date": "2023-10-04", "close": 0.11, "volume": 13017.0}, {"date": "2023-10-05", "close": 0.08, "volume": 11312.0}, {"date": "2023-10-06", "close": 0.08, "volume": 23200.0}, {"date": "2023-10-09", "close": 0.08, "volume": null}, {"date": "2023-10-10", "close": 0.0659, "volume": 2186.0}, {"date": "2023-10-11", "close": 0.0719, "volume": 700.0}, {"date": "2023-10-12", "close": 0.0719, "volume": null}, {"date": "2023-10-13", "close": 0.072, "volume": 150.0}, {"date": "2023-10-16", "close": 0.1, "volume": 10100.0}, {"date": "2023-10-17", "close": 0.08, "volume": 15400.0}, {"date": "2023-10-18", "close": 0.0501, "volume": 343.0}, {"date": "2023-10-19", "close": 0.0505, "volume": 35670.0}, {"date": "2023-10-20", "close": 0.0798, "volume": 4589.0}, {"date": "2023-10-23", "close": 0.075, "volume": 1692.0}, {"date": "2023-10-24", "close": 0.0555, "volume": 710.0}, {"date": "2023-10-25", "close": 0.0598, "volume": 3101.0}, {"date": "2023-10-26", "close": 0.0598, "volume": null}, {"date": "2023-10-27", "close": 0.0598, "volume": null}, {"date": "2023-10-30", "close": 0.0598, "volume": 5400.0}, {"date": "2023-10-31", "close": 0.0598, "volume": null}, {"date": "2023-11-01", "close": 0.0598, "volume": null}, {"date": "2023-11-02", "close": 0.0628, "volume": 201.0}, {"date": "2023-11-03", "close": 0.06, "volume": 834.0}, {"date": "2023-11-06", "close": 0.0601, "volume": 2000.0}, {"date": "2023-11-07", "close": 0.0601, "volume": null}, {"date": "2023-11-08", "close": 0.0507, "volume": 10160.0}, {"date": "2023-11-09", "close": 0.0507, "volume": null}, {"date": "2023-11-10", "close": 0.0507, "volume": null}, {"date": "2023-11-13", "close": 0.0507, "volume": null}, {"date": "2023-11-14", "close": 0.045, "volume": 200.0}, {"date": "2023-11-15", "close": 0.0599, "volume": 2601.0}, {"date": "2023-11-16", "close": 0.0507, "volume": 3881.0}, {"date": "2023-11-17", "close": 0.0399, "volume": 30169.0}, {"date": "2023-11-20", "close": 0.0498, "volume": 100.0}, {"date": "2023-11-21", "close": 0.0498, "volume": null}, {"date": "2023-11-22", "close": 0.0498, "volume": null}, {"date": "2023-11-24", "close": 0.0498, "volume": null}, {"date": "2023-11-27", "close": 0.0498, "volume": null}, {"date": "2023-11-28", "close": 0.0498, "volume": null}, {"date": "2023-11-29", "close": 0.0498, "volume": null}, {"date": "2023-11-30", "close": 0.0498, "volume": null}, {"date": "2023-12-01", "close": 0.0498, "volume": 100.0}, {"date": "2023-12-04", "close": 0.0498, "volume": null}, {"date": "2023-12-05", "close": 0.0498, "volume": null}, {"date": "2023-12-06", "close": 0.0498, "volume": null}, {"date": "2023-12-07", "close": 0.0498, "volume": null}, {"date": "2023-12-08", "close": 0.0498, "volume": null}, {"date": "2023-12-11", "close": 0.0498, "volume": null}, {"date": "2023-12-12", "close": 0.0498, "volume": null}, {"date": "2023-12-13", "close": 0.0498, "volume": null}, {"date": "2023-12-14", "close": 0.0501, "volume": 7515.0}, {"date": "2023-12-15", "close": 0.08, "volume": 101.0}, {"date": "2023-12-18", "close": 0.08, "volume": null}, {"date": "2023-12-19", "close": 0.08, "volume": null}, {"date": "2023-12-20", "close": 0.08, "volume": null}, {"date": "2023-12-21", "close": 0.08, "volume": null}, {"date": "2023-12-22", "close": 0.0788, "volume": 3100.0}, {"date": "2023-12-26", "close": 0.0788, "volume": null}, {"date": "2023-12-27", "close": 0.08, "volume": 1450.0}, {"date": "2023-12-28", "close": 0.08, "volume": null}, {"date": "2023-12-29", "close": 0.08, "volume": null}, {"date": "2024-01-02", "close": 0.08, "volume": null}, {"date": "2024-01-03", "close": 0.08, "volume": null}, {"date": "2024-01-04", "close": 0.08, "volume": null}, {"date": "2024-01-05", "close": 0.08, "volume": null}, {"date": "2024-01-08", "close": 0.08, "volume": null}, {"date": "2024-01-09", "close": 0.0799, "volume": 2240.0}, {"date": "2024-01-10", "close": 0.0799, "volume": null}, {"date": "2024-01-11", "close": 0.0772, "volume": 8364.0}, {"date": "2024-01-12", "close": 0.0498, "volume": 14780.0}, {"date": "2024-01-16", "close": 0.08, "volume": 400.0}, {"date": "2024-01-17", "close": 0.08, "volume": null}, {"date": "2024-01-18", "close": 0.08, "volume": null}, {"date": "2024-01-19", "close": 0.08, "volume": null}, {"date": "2024-01-22", "close": 0.074, "volume": 1200.0}, {"date": "2024-01-23", "close": 0.074, "volume": null}, {"date": "2024-01-24", "close": 0.074, "volume": null}, {"date": "2024-01-25", "close": 0.0729, "volume": 280.0}, {"date": "2024-01-26", "close": 0.07, "volume": 100.0}, {"date": "2024-01-29", "close": 0.07, "volume": null}, {"date": "2024-01-30", "close": 0.07, "volume": null}, {"date": "2024-01-31", "close": 0.07, "volume": null}, {"date": "2024-02-01", "close": 0.07, "volume": null}, {"date": "2024-02-02", "close": 0.07, "volume": null}, {"date": "2024-02-05", "close": 0.07, "volume": null}, {"date": "2024-02-06", "close": 0.059, "volume": 12200.0}, {"date": "2024-02-07", "close": 0.059, "volume": null}, {"date": "2024-02-08", "close": 0.059, "volume": null}, {"date": "2024-02-09", "close": 0.055, "volume": 100.0}, {"date": "2024-02-12", "close": 0.0478, "volume": 100.0}, {"date": "2024-02-13", "close": 0.0478, "volume": null}, {"date": "2024-02-14", "close": 0.045, "volume": 100.0}, {"date": "2024-02-15", "close": 0.045, "volume": null}, {"date": "2024-02-16", "close": 0.045, "volume": 7900.0}, {"date": "2024-02-20", "close": 0.045, "volume": null}, {"date": "2024-02-21", "close": 0.045, "volume": 14000.0}, {"date": "2024-02-22", "close": 0.0406, "volume": 650.0}, {"date": "2024-02-23", "close": 0.0407, "volume": 2402.0}, {"date": "2024-02-26", "close": 0.0406, "volume": 200.0}, {"date": "2024-02-27", "close": 0.03, "volume": 6218.0}, {"date": "2024-02-28", "close": 0.03, "volume": 33624.0}, {"date": "2024-02-29", "close": 0.03, "volume": 706.0}, {"date": "2024-03-01", "close": 0.03, "volume": null}, {"date": "2024-03-04", "close": 0.03, "volume": null}, {"date": "2024-03-05", "close": 0.03, "volume": null}, {"date": "2024-03-06", "close": 0.0212, "volume": 12951.0}, {"date": "2024-03-07", "close": 0.0212, "volume": null}, {"date": "2024-03-08", "close": 0.03, "volume": 2500.0}, {"date": "2024-03-11", "close": 0.0397, "volume": 562.0}, {"date": "2024-03-12", "close": 0.0397, "volume": null}, {"date": "2024-03-13", "close": 0.0397, "volume": null}, {"date": "2024-03-14", "close": 0.0397, "volume": null}, {"date": "2024-03-15", "close": 0.044, "volume": 11235.0}, {"date": "2024-03-18", "close": 0.045, "volume": 400.0}, {"date": "2024-03-19", "close": 0.045, "volume": null}, {"date": "2024-03-20", "close": 0.045, "volume": null}, {"date": "2024-03-21", "close": 0.045, "volume": 200.0}, {"date": "2024-03-22", "close": 0.0251, "volume": 110506.0}, {"date": "2024-03-25", "close": 0.0251, "volume": null}, {"date": "2024-03-26", "close": 0.0251, "volume": null}, {"date": "2024-03-27", "close": 0.0406, "volume": 9652.0}, {"date": "2024-03-28", "close": 0.0406, "volume": null}, {"date": "2024-04-01", "close": 0.05, "volume": 4877.0}, {"date": "2024-04-02", "close": 0.05, "volume": null}, {"date": "2024-04-03", "close": 0.05, "volume": null}, {"date": "2024-04-04", "close": 0.05, "volume": null}, {"date": "2024-04-05", "close": 0.0449, "volume": 8300.0}, {"date": "2024-04-08", "close": 0.0306, "volume": 1197.0}, {"date": "2024-04-09", "close": 0.035, "volume": 18100.0}, {"date": "2024-04-10", "close": 0.035, "volume": 16477.0}, {"date": "2024-04-11", "close": 0.035, "volume": 104.0}, {"date": "2024-04-12", "close": 0.035, "volume": 746.0}, {"date": "2024-04-15", "close": 0.0349, "volume": 7423.0}, {"date": "2024-04-16", "close": 0.0311, "volume": 500.0}, {"date": "2024-04-17", "close": 0.0311, "volume": null}, {"date": "2024-04-18", "close": 0.0383, "volume": 55856.0}, {"date": "2024-04-19", "close": 0.0383, "volume": null}, {"date": "2024-04-22", "close": 0.05, "volume": 14402.0}, {"date": "2024-04-23", "close": 0.0518, "volume": 1198.0}, {"date": "2024-04-24", "close": 0.0521, "volume": 19847.0}, {"date": "2024-04-25", "close": 0.04, "volume": 2608.0}, {"date": "2024-04-26", "close": 0.0684, "volume": 550.0}, {"date": "2024-04-29", "close": 0.0684, "volume": null}, {"date": "2024-04-30", "close": 0.0684, "volume": null}, {"date": "2024-05-01", "close": 0.0684, "volume": null}, {"date": "2024-05-02", "close": 0.0684, "volume": null}, {"date": "2024-05-03", "close": 0.0684, "volume": null}, {"date": "2024-05-06", "close": 0.0684, "volume": null}, {"date": "2024-05-07", "close": 0.0644, "volume": 3515.0}, {"date": "2024-05-08", "close": 0.0697, "volume": 14481.0}, {"date": "2024-05-09", "close": 0.0691, "volume": 1000.0}, {"date": "2024-05-10", "close": 0.0691, "volume": null}, {"date": "2024-05-13", "close": 0.053, "volume": 2050.0}, {"date": "2024-05-14", "close": 0.053, "volume": null}, {"date": "2024-05-15", "close": 0.0614, "volume": 40295.0}, {"date": "2024-05-16", "close": 0.05, "volume": 7800.0}, {"date": "2024-05-17", "close": 0.06, "volume": 2160.0}, {"date": "2024-05-20", "close": 0.07, "volume": 11281.0}, {"date": "2024-05-21", "close": 0.08, "volume": 126505.0}, {"date": "2024-05-22", "close": 0.16, "volume": 100175.0}, {"date": "2024-05-23", "close": 0.167, "volume": 32265.0}, {"date": "2024-05-24", "close": 0.19, "volume": 5462.0}, {"date": "2024-05-28", "close": 0.2367, "volume": 13030.0}, {"date": "2024-05-29", "close": 0.199, "volume": 10005.0}, {"date": "2024-05-30", "close": 0.22, "volume": 2541.0}, {"date": "2024-05-31", "close": 0.2202, "volume": 9346.0}, {"date": "2024-06-03", "close": 0.24, "volume": 146.0}, {"date": "2024-06-04", "close": 0.24, "volume": null}, {"date": "2024-06-05", "close": 0.22, "volume": 3800.0}, {"date": "2024-06-06", "close": 0.2097, "volume": 1338.0}, {"date": "2024-06-07", "close": 0.2097, "volume": null}, {"date": "2024-06-10", "close": 0.2097, "volume": null}, {"date": "2024-06-11", "close": 0.2097, "volume": null}, {"date": "2024-06-12", "close": 0.2244, "volume": 16333.0}, {"date": "2024-06-13", "close": 0.2398, "volume": 1547.0}, {"date": "2024-06-14", "close": 0.2555, "volume": 13628.0}, {"date": "2024-06-17", "close": 0.2555, "volume": null}, {"date": "2024-06-18", "close": 0.25, "volume": 900.0}, {"date": "2024-06-20", "close": 0.25, "volume": null}, {"date": "2024-06-21", "close": 0.25, "volume": null}, {"date": "2024-06-24", "close": 0.25, "volume": null}, {"date": "2024-06-25", "close": 0.25, "volume": null}, {"date": "2024-06-26", "close": 0.151, "volume": 2000.0}, {"date": "2024-06-27", "close": 0.151, "volume": null}, {"date": "2024-06-28", "close": 0.2488, "volume": 254.0}, {"date": "2024-07-01", "close": 0.2488, "volume": null}, {"date": "2024-07-02", "close": 0.2488, "volume": null}, {"date": "2024-07-03", "close": 0.2488, "volume": null}, {"date": "2024-07-05", "close": 0.24, "volume": 1036.0}, {"date": "2024-07-08", "close": 0.245, "volume": 3966.0}, {"date": "2024-07-09", "close": 0.245, "volume": null}, {"date": "2024-07-10", "close": 0.16, "volume": 1157.0}, {"date": "2024-07-11", "close": 0.156, "volume": 29324.0}, {"date": "2024-07-12", "close": 0.15, "volume": 318.0}, {"date": "2024-07-15", "close": 0.2088, "volume": 3737.0}, {"date": "2024-07-16", "close": 0.2088, "volume": null}, {"date": "2024-07-17", "close": 0.2088, "volume": null}, {"date": "2024-07-18", "close": 0.222, "volume": 7961.0}, {"date": "2024-07-19", "close": 0.222, "volume": null}, {"date": "2024-07-22", "close": 0.222, "volume": null}, {"date": "2024-07-23", "close": 0.222, "volume": null}, {"date": "2024-07-24", "close": 0.222, "volume": null}, {"date": "2024-07-25", "close": 0.222, "volume": null}, {"date": "2024-07-26", "close": 0.222, "volume": null}, {"date": "2024-07-29", "close": 0.222, "volume": null}, {"date": "2024-07-30", "close": 0.1699, "volume": 26325.0}, {"date": "2024-07-31", "close": 0.1699, "volume": null}, {"date": "2024-08-01", "close": 0.1699, "volume": null}, {"date": "2024-08-02", "close": 0.1699, "volume": null}, {"date": "2024-08-05", "close": 0.1699, "volume": null}, {"date": "2024-08-06", "close": 0.1113, "volume": 1553.0}, {"date": "2024-08-07", "close": 0.13, "volume": 35763.0}, {"date": "2024-08-08", "close": 0.1148, "volume": 56414.0}, {"date": "2024-08-09", "close": 0.0974, "volume": 24808.0}, {"date": "2024-08-12", "close": 0.1333, "volume": 15979.0}, {"date": "2024-08-13", "close": 0.1407, "volume": 2078.0}, {"date": "2024-08-14", "close": 0.12, "volume": 4669.0}, {"date": "2024-08-15", "close": 0.1152, "volume": 26265.0}, {"date": "2024-08-16", "close": 0.1294, "volume": 20323.0}, {"date": "2024-08-19", "close": 0.1796, "volume": 4248.0}, {"date": "2024-08-20", "close": 0.1599, "volume": 1953.0}, {"date": "2024-08-21", "close": 0.1599, "volume": null}, {"date": "2024-08-22", "close": 0.1599, "volume": null}, {"date": "2024-08-23", "close": 0.1599, "volume": 17512.0}, {"date": "2024-08-26", "close": 0.19, "volume": 3089.0}, {"date": "2024-08-27", "close": 0.19, "volume": null}, {"date": "2024-08-28", "close": 0.19, "volume": 4504.0}, {"date": "2024-08-29", "close": 0.19, "volume": null}, {"date": "2024-08-30", "close": 0.1255, "volume": 10497.0}, {"date": "2024-09-03", "close": 0.165, "volume": 5957.0}, {"date": "2024-09-04", "close": 0.115, "volume": 795.0}, {"date": "2024-09-05", "close": 0.115, "volume": 7242.0}, {"date": "2024-09-06", "close": 0.115, "volume": null}, {"date": "2024-09-09", "close": 0.101, "volume": 9234.0}, {"date": "2024-09-10", "close": 0.1298, "volume": 2553.0}, {"date": "2024-09-11", "close": 0.1275, "volume": 54744.0}, {"date": "2024-09-12", "close": 0.1104, "volume": 3982.0}, {"date": "2024-09-13", "close": 0.17, "volume": 36342.0}, {"date": "2024-09-16", "close": 0.167, "volume": 14686.0}, {"date": "2024-09-17", "close": 0.1682, "volume": 43209.0}, {"date": "2024-09-18", "close": 0.16, "volume": 4486.0}, {"date": "2024-09-19", "close": 0.2081, "volume": 5691.0}, {"date": "2024-09-20", "close": 0.152, "volume": 3550.0}, {"date": "2024-09-23", "close": 0.155, "volume": 1550.0}, {"date": "2024-09-24", "close": 0.17, "volume": 2365.0}, {"date": "2024-09-25", "close": 0.155, "volume": 3228.0}, {"date": "2024-09-26", "close": 0.19, "volume": 16100.0}, {"date": "2024-09-27", "close": 0.18, "volume": 20320.0}, {"date": "2024-09-30", "close": 0.17, "volume": 6731.0}, {"date": "2024-10-01", "close": 0.162, "volume": 28058.0}, {"date": "2024-10-02", "close": 0.18, "volume": 2681.0}, {"date": "2024-10-03", "close": 0.165, "volume": 400.0}, {"date": "2024-10-04", "close": 0.15, "volume": 12439.0}, {"date": "2024-10-07", "close": 0.15, "volume": null}, {"date": "2024-10-08", "close": 0.15, "volume": 103.0}, {"date": "2024-10-09", "close": 0.15, "volume": null}, {"date": "2024-10-10", "close": 0.1745, "volume": 6252.0}, {"date": "2024-10-11", "close": 0.1745, "volume": 300.0}, {"date": "2024-10-14", "close": 0.1745, "volume": null}, {"date": "2024-10-15", "close": 0.195, "volume": 199.0}, {"date": "2024-10-16", "close": 0.249, "volume": 1200.0}, {"date": "2024-10-17", "close": 0.249, "volume": null}, {"date": "2024-10-18", "close": 0.249, "volume": null}, {"date": "2024-10-21", "close": 0.249, "volume": null}, {"date": "2024-10-22", "close": 0.249, "volume": null}, {"date": "2024-10-23", "close": 0.249, "volume": null}, {"date": "2024-10-24", "close": 0.1812, "volume": 1297.0}, {"date": "2024-10-25", "close": 0.1812, "volume": null}, {"date": "2024-10-28", "close": 0.2555, "volume": 30921.0}, {"date": "2024-10-29", "close": 0.27, "volume": 4754.0}, {"date": "2024-10-30", "close": 0.27, "volume": null}, {"date": "2024-10-31", "close": 0.27, "volume": null}, {"date": "2024-11-01", "close": 0.27, "volume": null}, {"date": "2024-11-04", "close": 0.27, "volume": null}, {"date": "2024-11-05", "close": 0.27, "volume": null}, {"date": "2024-11-06", "close": 0.185, "volume": 15030.0}, {"date": "2024-11-07", "close": 0.1971, "volume": 1260.0}, {"date": "2024-11-08", "close": 0.1972, "volume": 324.0}, {"date": "2024-11-11", "close": 0.1972, "volume": null}, {"date": "2024-11-12", "close": 0.1972, "volume": null}, {"date": "2024-11-13", "close": 0.1972, "volume": null}, {"date": "2024-11-14", "close": 0.1972, "volume": null}, {"date": "2024-11-15", "close": 0.1972, "volume": null}, {"date": "2024-11-18", "close": 0.1972, "volume": null}, {"date": "2024-11-19", "close": 0.1972, "volume": null}, {"date": "2024-11-20", "close": 0.185, "volume": 12298.0}, {"date": "2024-11-21", "close": 0.2, "volume": 17081.0}, {"date": "2024-11-22", "close": 0.2191, "volume": 2140.0}, {"date": "2024-11-25", "close": 0.2191, "volume": null}, {"date": "2024-11-26", "close": 0.25, "volume": 2484.0}, {"date": "2024-11-27", "close": 0.25, "volume": null}, {"date": "2024-11-29", "close": 0.22, "volume": 2250.0}, {"date": "2024-12-02", "close": 0.22, "volume": null}, {"date": "2024-12-03", "close": 0.2579, "volume": 8822.0}, {"date": "2024-12-04", "close": 0.25, "volume": 801.0}, {"date": "2024-12-05", "close": 0.25, "volume": 1176.0}, {"date": "2024-12-06", "close": 0.26, "volume": 2515.0}, {"date": "2024-12-09", "close": 0.26, "volume": null}, {"date": "2024-12-10", "close": 0.182, "volume": 2116.0}, {"date": "2024-12-11", "close": 0.232, "volume": 200.0}, {"date": "2024-12-12", "close": 0.25, "volume": 1104.0}, {"date": "2024-12-13", "close": 0.25, "volume": null}, {"date": "2024-12-16", "close": 0.25, "volume": null}, {"date": "2024-12-17", "close": 0.25, "volume": null}, {"date": "2024-12-18", "close": 0.25, "volume": null}, {"date": "2024-12-19", "close": 0.33, "volume": 507.0}, {"date": "2024-12-20", "close": 0.33, "volume": null}, {"date": "2024-12-23", "close": 0.33, "volume": null}, {"date": "2024-12-24", "close": 0.24, "volume": 505.0}, {"date": "2024-12-26", "close": 0.3, "volume": 70042.0}, {"date": "2024-12-27", "close": 0.3, "volume": null}, {"date": "2024-12-30", "close": 0.3, "volume": 908.0}, {"date": "2024-12-31", "close": 0.3, "volume": null}, {"date": "2025-01-02", "close": 0.2004, "volume": 5702.0}, {"date": "2025-01-03", "close": 0.2004, "volume": null}, {"date": "2025-01-06", "close": 0.2004, "volume": null}, {"date": "2025-01-07", "close": 0.2004, "volume": null}, {"date": "2025-01-08", "close": 0.2223, "volume": 279.0}, {"date": "2025-01-10", "close": 0.2223, "volume": null}, {"date": "2025-01-13", "close": 0.2223, "volume": null}, {"date": "2025-01-14", "close": 0.2223, "volume": null}, {"date": "2025-01-15", "close": 0.2223, "volume": null}, {"date": "2025-01-16", "close": 0.2223, "volume": null}, {"date": "2025-01-17", "close": 0.2223, "volume": null}, {"date": "2025-01-21", "close": 0.2279, "volume": 1456.0}, {"date": "2025-01-22", "close": 0.2279, "volume": null}, {"date": "2025-01-23", "close": 0.23, "volume": 2000.0}, {"date": "2025-01-24", "close": 0.23, "volume": null}, {"date": "2025-01-27", "close": 0.23, "volume": 5096.0}, {"date": "2025-01-28", "close": 0.23, "volume": null}, {"date": "2025-01-29", "close": 0.23, "volume": 840.0}, {"date": "2025-01-30", "close": 0.2192, "volume": 100.0}, {"date": "2025-01-31", "close": 0.2409, "volume": 1271.0}, {"date": "2025-02-03", "close": 0.2409, "volume": null}, {"date": "2025-02-04", "close": 0.2409, "volume": null}, {"date": "2025-02-05", "close": 0.32, "volume": 475.0}, {"date": "2025-02-06", "close": 0.22, "volume": 40559.0}, {"date": "2025-02-07", "close": 0.22, "volume": null}, {"date": "2025-02-10", "close": 0.22, "volume": null}, {"date": "2025-02-11", "close": 0.28, "volume": 26680.0}, {"date": "2025-02-12", "close": 0.29, "volume": 333.0}, {"date": "2025-02-13", "close": 0.29, "volume": 29913.0}, {"date": "2025-02-14", "close": 0.29, "volume": 13412.0}, {"date": "2025-02-18", "close": 0.29, "volume": 8211.0}, {"date": "2025-02-19", "close": 0.29, "volume": 10029.0}, {"date": "2025-02-20", "close": 0.28, "volume": 29832.0}, {"date": "2025-02-21", "close": 0.2498, "volume": 4200.0}, {"date": "2025-02-24", "close": 0.26, "volume": 510.0}, {"date": "2025-02-25", "close": 0.2578, "volume": 14144.0}, {"date": "2025-02-26", "close": 0.2799, "volume": 12893.0}, {"date": "2025-02-27", "close": 0.3, "volume": 7746.0}, {"date": "2025-02-28", "close": 0.27, "volume": 10288.0}, {"date": "2025-03-03", "close": 0.27, "volume": null}, {"date": "2025-03-04", "close": 0.27, "volume": null}, {"date": "2025-03-05", "close": 0.2689, "volume": 1369.0}, {"date": "2025-03-06", "close": 0.25, "volume": 5585.0}, {"date": "2025-03-07", "close": 0.26, "volume": 931.0}, {"date": "2025-03-10", "close": 0.26, "volume": null}, {"date": "2025-03-11", "close": 0.26, "volume": null}, {"date": "2025-03-12", "close": 0.26, "volume": null}, {"date": "2025-03-13", "close": 0.2525, "volume": 200.0}, {"date": "2025-03-14", "close": 0.28, "volume": 2131.0}, {"date": "2025-03-17", "close": 0.28, "volume": 419.0}, {"date": "2025-03-18", "close": 0.28, "volume": null}, {"date": "2025-03-19", "close": 0.27, "volume": 332.0}, {"date": "2025-03-20", "close": 0.27, "volume": null}, {"date": "2025-03-21", "close": 0.27, "volume": 607.0}, {"date": "2025-03-24", "close": 0.27, "volume": null}, {"date": "2025-03-25", "close": 0.27, "volume": null}, {"date": "2025-03-26", "close": 0.245, "volume": 15700.0}, {"date": "2025-03-27", "close": 0.2439, "volume": 200.0}, {"date": "2025-03-28", "close": 0.2439, "volume": null}, {"date": "2025-03-31", "close": 0.2299, "volume": 500.0}, {"date": "2025-04-01", "close": 0.2, "volume": 2026.0}, {"date": "2025-04-02", "close": 0.23, "volume": 7131.0}, {"date": "2025-04-03", "close": 0.23, "volume": null}, {"date": "2025-04-04", "close": 0.2299, "volume": 904.0}, {"date": "2025-04-07", "close": 0.2299, "volume": null}, {"date": "2025-04-08", "close": 0.2299, "volume": null}, {"date": "2025-04-09", "close": 0.19, "volume": 27422.0}, {"date": "2025-04-10", "close": 0.2, "volume": 33570.0}, {"date": "2025-04-11", "close": 0.21, "volume": 1562.0}, {"date": "2025-04-14", "close": 0.21, "volume": null}, {"date": "2025-04-15", "close": 0.21, "volume": null}, {"date": "2025-04-16", "close": 0.21, "volume": null}, {"date": "2025-04-17", "close": 0.21, "volume": null}, {"date": "2025-04-21", "close": 0.21, "volume": null}, {"date": "2025-04-22", "close": 0.21, "volume": 700.0}, {"date": "2025-04-23", "close": 0.21, "volume": 10400.0}, {"date": "2025-04-24", "close": 0.21, "volume": null}, {"date": "2025-04-25", "close": 0.19, "volume": 307.0}, {"date": "2025-04-28", "close": 0.19, "volume": null}, {"date": "2025-04-29", "close": 0.19, "volume": null}, {"date": "2025-04-30", "close": 0.19, "volume": 2778.0}, {"date": "2025-05-01", "close": 0.19, "volume": null}, {"date": "2025-05-02", "close": 0.19, "volume": null}, {"date": "2025-05-05", "close": 0.19, "volume": null}, {"date": "2025-05-06", "close": 0.19, "volume": null}, {"date": "2025-05-07", "close": 0.19, "volume": null}, {"date": "2025-05-08", "close": 0.19, "volume": null}, {"date": "2025-05-09", "close": 0.19, "volume": null}, {"date": "2025-05-12", "close": 0.19, "volume": null}, {"date": "2025-05-13", "close": 0.19, "volume": null}, {"date": "2025-05-14", "close": 0.17, "volume": 6100.0}, {"date": "2025-05-15", "close": 0.17, "volume": null}, {"date": "2025-05-16", "close": 0.17, "volume": null}, {"date": "2025-05-19", "close": 0.17, "volume": null}, {"date": "2025-05-20", "close": 0.1487, "volume": 45057.0}, {"date": "2025-05-21", "close": 0.1487, "volume": null}, {"date": "2025-05-22", "close": 0.1487, "volume": null}, {"date": "2025-05-23", "close": 0.1487, "volume": null}, {"date": "2025-05-27", "close": 0.11, "volume": 13038.0}, {"date": "2025-05-28", "close": 0.12, "volume": 5224.0}, {"date": "2025-05-29", "close": 0.12, "volume": null}, {"date": "2025-05-30", "close": 0.12, "volume": null}, {"date": "2025-06-02", "close": 0.1201, "volume": 3923.0}, {"date": "2025-06-03", "close": 0.12, "volume": 710.0}, {"date": "2025-06-04", "close": 0.13, "volume": 8364.0}, {"date": "2025-06-05", "close": 0.13, "volume": null}, {"date": "2025-06-06", "close": 0.111, "volume": 14412.0}, {"date": "2025-06-09", "close": 0.102, "volume": 13940.0}, {"date": "2025-06-10", "close": 0.115, "volume": 33932.0}, {"date": "2025-06-11", "close": 0.1161, "volume": 11384.0}, {"date": "2025-06-12", "close": 0.1161, "volume": null}, {"date": "2025-06-13", "close": 0.1161, "volume": null}, {"date": "2025-06-16", "close": 0.1073, "volume": 12956.0}, {"date": "2025-06-17", "close": 0.13, "volume": 1092.0}, {"date": "2025-06-18", "close": 0.1112, "volume": 18286.0}, {"date": "2025-06-20", "close": 0.1261, "volume": 44575.0}, {"date": "2025-06-23", "close": 0.1261, "volume": null}, {"date": "2025-06-24", "close": 0.1151, "volume": 7534.0}, {"date": "2025-06-25", "close": 0.1152, "volume": 13899.0}, {"date": "2025-06-26", "close": 0.145, "volume": 820.0}, {"date": "2025-06-27", "close": 0.12, "volume": 780.0}, {"date": "2025-06-30", "close": 0.1298, "volume": 113.0}, {"date": "2025-07-01", "close": 0.1298, "volume": null}, {"date": "2025-07-02", "close": 0.1298, "volume": null}, {"date": "2025-07-03", "close": 0.1112, "volume": 16677.0}, {"date": "2025-07-07", "close": 0.1112, "volume": null}, {"date": "2025-07-08", "close": 0.1221, "volume": 13380.0}, {"date": "2025-07-09", "close": 0.1221, "volume": null}, {"date": "2025-07-10", "close": 0.1221, "volume": null}, {"date": "2025-07-11", "close": 0.1001, "volume": 1950.0}, {"date": "2025-07-14", "close": 0.1301, "volume": 951.0}, {"date": "2025-07-15", "close": 0.1301, "volume": null}, {"date": "2025-07-16", "close": 0.1301, "volume": null}, {"date": "2025-07-17", "close": 0.14, "volume": 1037.0}, {"date": "2025-07-18", "close": 0.15, "volume": 25269.0}, {"date": "2025-07-21", "close": 0.13, "volume": 13043.0}, {"date": "2025-07-22", "close": 0.1298, "volume": 996.0}, {"date": "2025-07-23", "close": 0.14, "volume": 6180.0}, {"date": "2025-07-24", "close": 0.1413, "volume": 13671.0}, {"date": "2025-07-25", "close": 0.1369, "volume": 28941.0}, {"date": "2025-07-28", "close": 0.127, "volume": 17108.0}, {"date": "2025-07-29", "close": 0.1399, "volume": 5717.0}, {"date": "2025-07-30", "close": 0.1399, "volume": null}, {"date": "2025-07-31", "close": 0.1451, "volume": 17495.0}, {"date": "2025-08-01", "close": 0.149, "volume": 11878.0}, {"date": "2025-08-04", "close": 0.15, "volume": 18479.0}, {"date": "2025-08-05", "close": 0.1514, "volume": 2875.0}, {"date": "2025-08-06", "close": 0.15, "volume": 4759.0}, {"date": "2025-08-07", "close": 0.15, "volume": 13713.0}, {"date": "2025-08-08", "close": 0.15, "volume": 7376.0}, {"date": "2025-08-11", "close": 0.16, "volume": 4194.0}, {"date": "2025-08-12", "close": 0.16, "volume": 2960.0}, {"date": "2025-08-13", "close": 0.1694, "volume": 8307.0}, {"date": "2025-08-14", "close": 0.18, "volume": 14657.0}, {"date": "2025-08-15", "close": 0.2, "volume": 10501.0}, {"date": "2025-08-18", "close": 0.19, "volume": 4610.0}, {"date": "2025-08-19", "close": 0.19, "volume": 596.0}, {"date": "2025-08-20", "close": 0.1893, "volume": 2304.0}, {"date": "2025-08-21", "close": 0.1893, "volume": null}, {"date": "2025-08-22", "close": 0.22, "volume": 1896.0}, {"date": "2025-08-25", "close": 0.22, "volume": null}, {"date": "2025-08-26", "close": 0.2, "volume": 1878.0}, {"date": "2025-08-27", "close": 0.2, "volume": null}, {"date": "2025-08-28", "close": 0.2, "volume": null}, {"date": "2025-08-29", "close": 0.2314, "volume": 531.0}, {"date": "2025-09-02", "close": 0.23, "volume": 518.0}, {"date": "2025-09-03", "close": 0.23, "volume": null}, {"date": "2025-09-04", "close": 0.23, "volume": 107.0}, {"date": "2025-09-05", "close": 0.23, "volume": null}, {"date": "2025-09-08", "close": 0.23, "volume": null}, {"date": "2025-09-09", "close": 0.23, "volume": null}, {"date": "2025-09-10", "close": 0.23, "volume": null}, {"date": "2025-09-11", "close": 0.23, "volume": null}, {"date": "2025-09-12", "close": 0.23, "volume": null}, {"date": "2025-09-15", "close": 0.1661, "volume": 36351.0}, {"date": "2025-09-16", "close": 0.2, "volume": 755.0}, {"date": "2025-09-17", "close": 0.1714, "volume": 2600.0}, {"date": "2025-09-18", "close": 0.1708, "volume": 17072.0}, {"date": "2025-09-19", "close": 0.1801, "volume": 2100.0}, {"date": "2025-09-22", "close": 0.2, "volume": 6303.0}, {"date": "2025-09-23", "close": 0.2598, "volume": 2445.0}, {"date": "2025-09-24", "close": 0.288, "volume": 9058.0}, {"date": "2025-09-25", "close": 0.288, "volume": null}, {"date": "2025-09-26", "close": 0.288, "volume": 9100.0}, {"date": "2025-09-29", "close": 0.29, "volume": 1001.0}, {"date": "2025-09-30", "close": 0.2498, "volume": 750.0}, {"date": "2025-10-01", "close": 0.2499, "volume": 6575.0}, {"date": "2025-10-02", "close": 0.25, "volume": 3030.0}, {"date": "2025-10-03", "close": 0.22, "volume": 364.0}, {"date": "2025-10-06", "close": 0.23, "volume": 381.0}, {"date": "2025-10-07", "close": 0.2499, "volume": 1040.0}, {"date": "2025-10-08", "close": 0.251, "volume": 259570.0}, {"date": "2025-10-09", "close": 0.299, "volume": 30245.0}, {"date": "2025-10-10", "close": 0.288, "volume": 5946.0}, {"date": "2025-10-13", "close": 0.288, "volume": null}, {"date": "2025-10-14", "close": 0.232, "volume": 7399.0}, {"date": "2025-10-15", "close": 0.19, "volume": 11907.0}, {"date": "2025-10-16", "close": 0.19, "volume": 30000.0}, {"date": "2025-10-17", "close": 0.19, "volume": 400.0}, {"date": "2025-10-20", "close": 0.14, "volume": 28502.0}, {"date": "2025-10-21", "close": 0.14, "volume": null}, {"date": "2025-10-22", "close": 0.1569, "volume": 74271.0}, {"date": "2025-10-23", "close": 0.1569, "volume": null}, {"date": "2025-10-24", "close": 0.15, "volume": 731.0}, {"date": "2025-10-27", "close": 0.155, "volume": 51653.0}, {"date": "2025-10-28", "close": 0.21, "volume": 1074.0}, {"date": "2025-10-29", "close": 0.21, "volume": null}, {"date": "2025-10-30", "close": 0.1918, "volume": 5100.0}, {"date": "2025-10-31", "close": 0.1726, "volume": 392.0}, {"date": "2025-11-03", "close": 0.1665, "volume": 8394.0}, {"date": "2025-11-04", "close": 0.1715, "volume": 200.0}, {"date": "2025-11-05", "close": 0.1503, "volume": 1546.0}, {"date": "2025-11-06", "close": 0.1495, "volume": 459.0}, {"date": "2025-11-07", "close": 0.1495, "volume": 1900.0}, {"date": "2025-11-10", "close": 0.1746, "volume": 1200.0}, {"date": "2025-11-11", "close": 0.16, "volume": 5100.0}, {"date": "2025-11-12", "close": 0.16, "volume": null}, {"date": "2025-11-13", "close": 0.16, "volume": null}, {"date": "2025-11-14", "close": 0.16, "volume": null}, {"date": "2025-11-17", "close": 0.16, "volume": null}, {"date": "2025-11-18", "close": 0.18, "volume": 16567.0}, {"date": "2025-11-19", "close": 0.18, "volume": 102767.0}, {"date": "2025-11-20", "close": 0.18, "volume": null}, {"date": "2025-11-21", "close": 0.15, "volume": 20828.0}, {"date": "2025-11-24", "close": 0.14, "volume": 12271.0}, {"date": "2025-11-25", "close": 0.15, "volume": 118.0}, {"date": "2025-11-26", "close": 0.15, "volume": null}, {"date": "2025-11-28", "close": 0.15, "volume": null}, {"date": "2025-12-01", "close": 0.18, "volume": 10300.0}, {"date": "2025-12-02", "close": 0.18, "volume": null}, {"date": "2025-12-03", "close": 0.18, "volume": null}, {"date": "2025-12-04", "close": 0.18, "volume": 802.0}, {"date": "2025-12-05", "close": 0.18, "volume": 400.0}, {"date": "2025-12-08", "close": 0.179, "volume": 430.0}, {"date": "2025-12-09", "close": 0.1622, "volume": 19430.0}, {"date": "2025-12-10", "close": 0.1477, "volume": 574.0}, {"date": "2025-12-11", "close": 0.1399, "volume": 551.0}, {"date": "2025-12-12", "close": 0.1297, "volume": 1801.0}, {"date": "2025-12-15", "close": 0.12, "volume": 1000.0}, {"date": "2025-12-16", "close": 0.085, "volume": 8349.0}, {"date": "2025-12-17", "close": 0.085, "volume": null}, {"date": "2025-12-18", "close": 0.085, "volume": 701.0}, {"date": "2025-12-19", "close": 0.0849, "volume": 2174.0}, {"date": "2025-12-22", "close": 0.0849, "volume": 19068.0}, {"date": "2025-12-23", "close": 0.07, "volume": 128.0}, {"date": "2025-12-24", "close": 0.07, "volume": 500.0}, {"date": "2025-12-26", "close": 0.085, "volume": 2670.0}, {"date": "2025-12-29", "close": 0.0775, "volume": 651.0}, {"date": "2025-12-30", "close": 0.085, "volume": 16111.0}, {"date": "2025-12-31", "close": 0.085, "volume": null}, {"date": "2026-01-02", "close": 0.085, "volume": 1720.0}, {"date": "2026-01-05", "close": 0.085, "volume": null}, {"date": "2026-01-06", "close": 0.0848, "volume": 3133.0}, {"date": "2026-01-07", "close": 0.0848, "volume": null}, {"date": "2026-01-08", "close": 0.085, "volume": 164194.0}, {"date": "2026-01-09", "close": 0.1, "volume": 95599.0}, {"date": "2026-01-12", "close": 0.0979, "volume": 3154.0}, {"date": "2026-01-13", "close": 0.0998, "volume": 12159.0}, {"date": "2026-01-14", "close": 0.0998, "volume": null}, {"date": "2026-01-15", "close": 0.1165, "volume": 13855.0}, {"date": "2026-01-16", "close": 0.1, "volume": 19407.0}, {"date": "2026-01-20", "close": 0.0999, "volume": 1182.0}, {"date": "2026-01-21", "close": 0.0999, "volume": null}, {"date": "2026-01-22", "close": 0.0999, "volume": null}, {"date": "2026-01-23", "close": 0.0979, "volume": 1268.0}, {"date": "2026-01-26", "close": 0.1, "volume": 4200.0}, {"date": "2026-01-27", "close": 0.0951, "volume": 1782.0}, {"date": "2026-01-28", "close": 0.0951, "volume": null}, {"date": "2026-01-29", "close": 0.0951, "volume": null}, {"date": "2026-01-30", "close": 0.0708, "volume": 4210.0}, {"date": "2026-02-02", "close": 0.0844, "volume": 3048.0}, {"date": "2026-02-03", "close": 0.0842, "volume": 760.0}, {"date": "2026-02-04", "close": 0.0842, "volume": null}, {"date": "2026-02-05", "close": 0.0612, "volume": 16710.0}, {"date": "2026-02-06", "close": 0.0612, "volume": null}, {"date": "2026-02-09", "close": 0.0604, "volume": 314.0}, {"date": "2026-02-10", "close": 0.0593, "volume": 1894.0}, {"date": "2026-02-11", "close": 0.05, "volume": 2854.0}, {"date": "2026-02-12", "close": 0.05, "volume": 400.0}, {"date": "2026-02-13", "close": 0.05, "volume": null}, {"date": "2026-02-17", "close": 0.05, "volume": null}, {"date": "2026-02-18", "close": 0.05, "volume": null}, {"date": "2026-02-19", "close": 0.0426, "volume": 1521.0}, {"date": "2026-02-20", "close": 0.05, "volume": 1800.0}, {"date": "2026-02-23", "close": 0.0704, "volume": 139.0}, {"date": "2026-02-24", "close": 0.07, "volume": 28037.0}, {"date": "2026-02-25", "close": 0.07, "volume": null}, {"date": "2026-02-26", "close": 0.07, "volume": 26913.0}, {"date": "2026-02-27", "close": 0.07, "volume": null}, {"date": "2026-03-02", "close": 0.0696, "volume": 800.0}, {"date": "2026-03-03", "close": 0.0696, "volume": null}, {"date": "2026-03-04", "close": 0.0695, "volume": 3325.0}, {"date": "2026-03-05", "close": 0.0695, "volume": null}, {"date": "2026-03-06", "close": 0.068, "volume": 5100.0}, {"date": "2026-03-09", "close": 0.068, "volume": null}, {"date": "2026-03-10", "close": 0.068, "volume": null}, {"date": "2026-03-11", "close": 0.068, "volume": null}, {"date": "2026-03-12", "close": 0.068, "volume": null}, {"date": "2026-03-13", "close": 0.068, "volume": null}, {"date": "2026-03-16", "close": 0.0596, "volume": 25200.0}, {"date": "2026-03-17", "close": 0.0644, "volume": 40054.0}, {"date": "2026-03-18", "close": 0.0644, "volume": null}, {"date": "2026-03-19", "close": 0.069, "volume": 1340.0}, {"date": "2026-03-20", "close": 0.069, "volume": null}, {"date": "2026-03-23", "close": 0.0688, "volume": 5909.0}, {"date": "2026-03-24", "close": 0.0673, "volume": 620.0}, {"date": "2026-03-25", "close": 0.0673, "volume": null}, {"date": "2026-03-26", "close": 0.0649, "volume": 1103.0}, {"date": "2026-03-27", "close": 0.0648, "volume": 2007.0}, {"date": "2026-03-30", "close": 0.05, "volume": 1246.0}, {"date": "2026-03-31", "close": 0.0612, "volume": 10804.0}, {"date": "2026-04-01", "close": 0.064, "volume": 1602.0}, {"date": "2026-04-02", "close": 0.064, "volume": null}, {"date": "2026-04-06", "close": 0.0645, "volume": 1236.0}, {"date": "2026-04-07", "close": 0.0645, "volume": null}, {"date": "2026-04-08", "close": 0.0643, "volume": 3330.0}, {"date": "2026-04-09", "close": 0.0643, "volume": null}, {"date": "2026-04-10", "close": 0.0643, "volume": null}, {"date": "2026-04-13", "close": 0.0882, "volume": 1200.0}, {"date": "2026-04-14", "close": 0.0882, "volume": null}, {"date": "2026-04-15", "close": 0.0944, "volume": 3998.0}, {"date": "2026-04-16", "close": 0.12, "volume": 1543601.0}, {"date": "2026-04-17", "close": 0.0968, "volume": 127003.0}, {"date": "2026-04-20", "close": 0.0877, "volume": 41072.0}, {"date": "2026-04-21", "close": 0.1043, "volume": 133775.0}, {"date": "2026-04-22", "close": 0.0998, "volume": 63669.0}, {"date": "2026-04-23", "close": 0.1259, "volume": 41913.0}, {"date": "2026-04-24", "close": 0.11, "volume": 2303.0}, {"date": "2026-04-27", "close": 0.1052, "volume": 5742.0}, {"date": "2026-04-28", "close": 0.11, "volume": 35501.0}, {"date": "2026-04-29", "close": 0.1285, "volume": 162.0}, {"date": "2026-04-30", "close": 0.0823, "volume": 60697.0}, {"date": "2026-05-01", "close": 0.1, "volume": 85106.0}, {"date": "2026-05-04", "close": 0.1, "volume": null}, {"date": "2026-05-05", "close": 0.1, "volume": 37670.0}, {"date": "2026-05-06", "close": 0.0921, "volume": 20823.0}, {"date": "2026-05-07", "close": 0.1, "volume": 417.0}, {"date": "2026-05-08", "close": 0.0916, "volume": 68656.0}, {"date": "2026-05-11", "close": 0.1005, "volume": 147.0}, {"date": "2026-05-12", "close": 0.094, "volume": 17544.0}, {"date": "2026-05-13", "close": 0.0646, "volume": 6240.0}, {"date": "2026-05-14", "close": 0.07, "volume": 8907.0}, {"date": "2026-05-15", "close": 0.0874, "volume": 100.0}, {"date": "2026-05-18", "close": 0.0879, "volume": 7183.0}, {"date": "2026-05-19", "close": 0.0583, "volume": 14400.0}, {"date": "2026-05-20", "close": 0.0665, "volume": 2022.0}, {"date": "2026-05-21", "close": 0.0665, "volume": 297.0}, {"date": "2026-05-22", "close": 0.0642, "volume": 5428.0}, {"date": "2026-05-26", "close": 0.0624, "volume": 522.0}, {"date": "2026-05-27", "close": 0.0624, "volume": null}, {"date": "2026-05-28", "close": 0.0644, "volume": 18214.0}, {"date": "2026-05-29", "close": 0.055, "volume": 4544.0}, {"date": "2026-06-01", "close": 0.0614, "volume": 108865.0}, {"date": "2026-06-02", "close": 0.0987, "volume": 7232.0}, {"date": "2026-06-03", "close": 0.087, "volume": 871.0}, {"date": "2026-06-04", "close": 0.0589, "volume": 97476.0}, {"date": "2026-06-05", "close": 0.0375, "volume": 10604.0}, {"date": "2026-06-08", "close": 0.0311, "volume": 42662.0}, {"date": "2026-06-09", "close": 0.0379, "volume": 79020.0}, {"date": "2026-06-10", "close": 0.0272, "volume": 56530.0}, {"date": "2026-06-11", "close": 0.0251, "volume": 11100.0}, {"date": "2026-06-12", "close": 0.0221, "volume": 16370.0}, {"date": "2026-06-15", "close": 0.0298, "volume": 6400.0}, {"date": "2026-06-16", "close": 0.0258, "volume": 40800.0}, {"date": "2026-06-17", "close": 0.0189, "volume": 25060.0}, {"date": "2026-06-18", "close": 0.0199, "volume": 79653.0}, {"date": "2026-06-22", "close": 0.0142, "volume": 38694.0}, {"date": "2026-06-23", "close": 0.014, "volume": 47550.0}, {"date": "2026-06-24", "close": 0.015, "volume": 18520.0}, {"date": "2026-06-25", "close": 0.0139, "volume": 2660.0}, {"date": "2026-06-26", "close": 0.0126, "volume": 13113.0}, {"date": "2026-06-29", "close": 0.0111, "volume": 19694.0}, {"date": "2026-06-30", "close": 0.0108, "volume": 16756.0}, {"date": "2026-07-01", "close": 0.0125, "volume": 11725.0}, {"date": "2026-07-02", "close": 0.0125, "volume": null}, {"date": "2026-07-06", "close": 0.0104, "volume": 4540.0}, {"date": "2026-07-07", "close": 0.0242, "volume": 204194.0}, {"date": "2026-07-08", "close": 0.0162, "volume": 572475.0}, {"date": "2026-07-09", "close": 0.0139, "volume": 249208.0}, {"date": "2026-07-10", "close": 0.0134, "volume": 262272.0}, {"date": "2026-07-13", "close": 0.013, "volume": 8399.0}, {"date": "2026-07-14", "close": 0.013, "volume": null}, {"date": "2026-07-15", "close": 0.0126, "volume": 1100.0}, {"date": "2026-07-16", "close": 0.0126, "volume": null}, {"date": "2026-07-17", "close": 0.012, "volume": 38442.0}, {"date": "2026-07-20", "close": 0.0101, "volume": 17622.0}, {"date": "2026-07-21", "close": 0.0119, "volume": 9938.0}, {"date": "2026-07-22", "close": 0.0103, "volume": 3905.0}, {"date": "2026-07-23", "close": 0.0118, "volume": 7860.0}, {"date": "2026-07-24", "close": 0.0118, "volume": null}, {"date": "2026-07-27", "close": 0.0114, "volume": 3311.0}, {"date": "2026-07-28", "close": 0.0132, "volume": 84776.0}, {"date": "2026-07-29", "close": 0.0115, "volume": 16509.0}, {"date": "2026-07-30", "close": 0.0128, "volume": 6786.0}, {"date": "2026-07-31", "close": 0.0128, "volume": null}, {"date": "2026-08-03", "close": 0.0118, "volume": 108085.0}, {"date": "2026-08-04", "close": 0.008, "volume": 96846.0}, {"date": "2026-08-05", "close": 0.0107, "volume": 7303.0}, {"date": "2026-08-06", "close": 0.012, "volume": 571772.0}, {"date": "2026-08-07", "close": 0.0103, "volume": 171502.0}, {"date": "2026-08-10", "close": 0.0138, "volume": 70210.0}, {"date": "2026-08-11", "close": 0.0096, "volume": 27870.0}, {"date": "2026-08-12", "close": 0.0097, "volume": 11461.0}, {"date": "2026-08-13", "close": 0.0092, "volume": 48932.0}, {"date": "2026-08-14", "close": 0.0162, "volume": 4361035.0}, {"date": "2026-08-17", "close": 0.0175, "volume": 485661.0}, {"date": "2026-08-18", "close": 0.0119, "volume": 269471.0}, {"date": "2026-08-19", "close": 0.0141, "volume": 429490.0}, {"date": "2026-08-20", "close": 0.0161, "volume": 578310.0}, {"date": "2026-08-21", "close": 0.016, "volume": 170753.0}, {"date": "2026-08-24", "close": 0.0131, "volume": 232589.0}, {"date": "2026-08-25", "close": 0.0115, "volume": 87289.0}, {"date": "2026-08-26", "close": 0.0138, "volume": 27159.0}, {"date": "2026-08-27", "close": 0.0129, "volume": 77832.0}, {"date": "2026-08-28", "close": 0.0137, "volume": 42421.0}, {"date": "2026-08-31", "close": 0.0118, "volume": 6736.0}, {"date": "2026-09-01", "close": 0.015, "volume": 647038.0}, {"date": "2026-09-02", "close": 0.0127, "volume": 57628.0}, {"date": "2026-09-03", "close": 0.0141, "volume": 113628.0}, {"date": "2026-09-04", "close": 0.0144, "volume": 81561.0}, {"date": "2026-09-08", "close": 0.014, "volume": 10565.0}, {"date": "2026-09-09", "close": 0.0149, "volume": 5950.0}, {"date": "2026-09-10", "close": 0.0148, "volume": 51631.0}, {"date": "2026-09-11", "close": 0.0145, "volume": 179533.0}, {"date": "2026-09-14", "close": 0.0156, "volume": 32316.0}, {"date": "2026-09-15", "close": 0.0151, "volume": 2943.0}, {"date": "2026-09-16", "close": 0.013, "volume": 83176.0}, {"date": "2026-09-17", "close": 0.0131, "volume": 98248.0}, {"date": "2026-09-18", "close": 0.01, "volume": 19224.0}, {"date": "2026-09-21", "close": 0.0121, "volume": 1161.0}, {"date": "2026-09-22", "close": 0.0127, "volume": 27259.0}], "refreshing": true}