{"ticker": "ONFO", "overview": {"cik": "1825452", "ticker": "ONFO", "name": "Onfolio Holdings, Inc", "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "sic": "7374", "announcements": [{"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}, {"form": "424B3", "date": "2026-04-30", "title": "Form 424B3", "accession": "0001654954-26-004162", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-27", "title": "Form EFFECT", "accession": "9999999995-26-001336", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001654954-26-003581", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001654954-26-003389", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-04-09", "title": "FORM S-1/A", "accession": "0001654954-26-003380", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0001654954-26-003325", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001654954-26-003083", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-13", "title": "DEFA 14A", "accession": "0001654954-26-001237", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-13", "title": "FROM DEF14A", "accession": "0001654954-26-001191", "price_sensitive": false}]}, "description": "", "exchange": "NASDAQ", "stats": {"buy_n": 2, "buy_sum": 51940.741, "sell_n": 0, "sell_sum": 0, "net": 51940.741, "insiders": 2, "first_date": "2023-05-26", "last_date": "2025-12-31"}, "metrics": {"ticker": "ONFO", "has_prices": true, "as_of": "2026-09-22", "last": 0.8161, "prev_close": 0.825, "change": -0.008899999999999908, "change_pct": -0.010787878787878676, "session_volume": 95738.0, "vwap_5": 0.824579246175943, "vwap_20": 1.1765639737849252, "vwap_60": 3.057868857954308, "vwap_250": 6.364898826866693, "high_52w": 75.0, "low_52w": 0.8007, "avg_volume_20": 212168.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001203377-26-000001", "src": "13DG", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Joel Arberman", "who_key": "ARBERMAN JOEL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ARBERMAN JOEL moves to a 5% passive stake in ONFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1203377/0001203377-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}, {"id": "0001654954-26-000043", "src": "INSIDERS", "ticker": "ONFO", "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": "BUY", "amount": 49713.061, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Chief exec picks up $50K of ONFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495426000043/0001654954-26-000043-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001654954-25-007243", "src": "INSIDERS", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Adam Michael Trainor", "who_key": "Trainor Adam Michael", "role": "Interim CFO, COO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "CFO files routine paperwork on ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495425007243/0001654954-25-007243-index.htm", "trade_date": "2025-03-26", "timestamp": "2025-03-26", "mins": 844789}, {"id": "0001654954-25-009714", "src": "INSIDERS", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Andrew John Lawrence", "who_key": "Lawrence Andrew John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495425009714/0001654954-25-009714-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846229}, {"id": "0001654954-25-009715", "src": "INSIDERS", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "David Christopher McKeegan", "who_key": "McKeegan David Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495425009715/0001654954-25-009715-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846229}, {"id": "0001654954-25-009717", "src": "INSIDERS", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Robert J. Lipstein", "who_key": "Lipstein Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495425009717/0001654954-25-009717-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846229}, {"id": "0001654954-25-009718", "src": "INSIDERS", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Mark N. Schwartz", "who_key": "SCHWARTZ MARK N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495425009718/0001654954-25-009718-index.htm", "trade_date": "2025-03-25", "timestamp": "2025-03-25", "mins": 846229}, {"id": "0001654954-24-015951", "src": "INSIDERS", "ticker": "ONFO", "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 ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495424015951/0001654954-24-015951-index.htm", "trade_date": "2024-12-26", "timestamp": "2024-12-26", "mins": 974389}, {"id": "0001654954-23-007603", "src": "INSIDERS", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Andrew John Lawrence", "who_key": "Lawrence Andrew John", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007603/0001654954-23-007603-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800949}, {"id": "0001654954-23-007604", "src": "INSIDERS", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "David Christopher McKeegan", "who_key": "McKeegan David Christopher", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007604/0001654954-23-007604-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800949}, {"id": "0001654954-23-007605", "src": "INSIDERS", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Mark N. Schwartz", "who_key": "SCHWARTZ MARK N", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007605/0001654954-23-007605-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800949}, {"id": "0001654954-23-007606", "src": "INSIDERS", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Robert J. Lipstein", "who_key": "Lipstein Robert J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Director files routine paperwork on ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007606/0001654954-23-007606-index.htm", "trade_date": "2023-06-01", "timestamp": "2023-06-01", "mins": 1800949}, {"id": "0001654954-23-007326", "src": "INSIDERS", "ticker": "ONFO", "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": 2227.68, "score": 16.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ONFO draws $2K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007326/0001654954-23-007326-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809589}, {"id": "0001654954-23-007324", "src": "INSIDERS", "ticker": "ONFO", "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 ONFO \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007324/0001654954-23-007324-index.htm", "trade_date": "2023-05-25", "timestamp": "2023-05-25", "mins": 1811029}], "recent_buys": [{"id": "0001654954-26-000043", "src": "INSIDERS", "ticker": "ONFO", "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": "BUY", "amount": 49713.061, "score": 46.2, "price_sensitive": true, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "Chief exec picks up $50K of ONFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495426000043/0001654954-26-000043-index.htm", "trade_date": "2025-12-31", "timestamp": "2025-12-31", "mins": 441589}, {"id": "0001654954-23-007326", "src": "INSIDERS", "ticker": "ONFO", "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": 2227.68, "score": 16.3, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ONFO draws $2K from an insider", "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007326/0001654954-23-007326-index.htm", "trade_date": "2023-05-26", "timestamp": "2023-05-26", "mins": 1809589}], "institutional": [{"id": "13DG-0001203377-26-000001", "src": "13DG", "ticker": "ONFO", "cik": "1825452", "company": "Onfolio Holdings, Inc", "company_raw": "Onfolio Holdings, Inc", "who": "Joel Arberman", "who_key": "ARBERMAN JOEL", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Computer Processing & Data Preparation", "country": "United States", "headline": "ARBERMAN JOEL moves to a 5% passive stake in ONFO", "source_url": "https://www.sec.gov/Archives/edgar/data/1203377/0001203377-26-000001-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209749}], "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, CRO, Chair of Board, Director, 10% Owner", "person_type": "EXEC", "person_label": "Execs", "bought": 49713.061, "sold": 0, "net": 49713.061, "trades": 1, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 49713.061, "date": "2025-12-31", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495426000043/0001654954-26-000043-index.htm"}], "latest": {"action": "BUY", "amount": 49713.061, "date": "2025-12-31", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495426000043/0001654954-26-000043-index.htm"}}, {"who": "Yury Byalik", "who_key": "Byalik Yury", "role": "Head of Strategy & Acquisition", "person_type": "EXEC", "person_label": "Execs", "bought": 2227.68, "sold": 0, "net": 2227.68, "trades": 1, "top_score": 16.3, "lean": "buying", "history": [{"action": "BUY", "amount": 2227.68, "date": "2023-05-26", "score": 16.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007326/0001654954-23-007326-index.htm"}], "latest": {"action": "BUY", "amount": 2227.68, "date": "2023-05-26", "score": 16.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1825452/000165495423007326/0001654954-23-007326-index.htm"}}], "activity": [], "announcements": [{"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}, {"form": "424B3", "date": "2026-04-30", "title": "Form 424B3", "accession": "0001654954-26-004162", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-27", "title": "Form EFFECT", "accession": "9999999995-26-001336", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-16", "title": "FORM 8-K", "accession": "0001654954-26-003581", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-10", "title": "FORM 8-K", "accession": "0001654954-26-003389", "price_sensitive": true}, {"form": "S-1/A", "date": "2026-04-09", "title": "FORM S-1/A", "accession": "0001654954-26-003380", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-08", "title": "FORM 8-K", "accession": "0001654954-26-003325", "price_sensitive": true}, {"form": "10-K", "date": "2026-03-31", "title": "FORM 10-K", "accession": "0001654954-26-003083", "price_sensitive": true}, {"form": "DEFA14A", "date": "2026-02-13", "title": "DEFA 14A", "accession": "0001654954-26-001237", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-02-13", "title": "FROM DEF14A", "accession": "0001654954-26-001191", "price_sensitive": false}], "performance": {"ticker": "ONFO", "has_prices": true, "summary": {"n": 2, "avg": -0.9821515684830633, "win_rate": 0.0, "best": -0.9759617083946981, "worst": -0.9883414285714285, "as_of": "2026-09-22"}, "buys": [{"who": "Wells Dominic Benjamin James", "person_type": "EXEC", "person_label": "Execs", "role": "CEO, CRO, Chair of Board, Director, 10% Owner", "amount": 49713.061, "date": "2025-12-31", "score": 46.2, "ref_price": 33.95, "return": -0.9759617083946981}, {"who": "Byalik Yury", "person_type": "EXEC", "person_label": "Execs", "role": "Head of Strategy & Acquisition", "amount": 2227.68, "date": "2023-05-26", "score": 16.3, "ref_price": 70.0, "return": -0.9883414285714285}]}, "price_series": [{"date": "2022-08-26", "close": 120.0, "volume": 108946.0}, {"date": "2022-08-29", "close": 110.0, "volume": 31578.0}, {"date": "2022-08-30", "close": 87.5, "volume": 20707.0}, {"date": "2022-08-31", "close": 93.0, "volume": 14229.0}, {"date": "2022-09-01", "close": 88.5, "volume": 8329.0}, {"date": "2022-09-02", "close": 89.795, "volume": 15986.0}, {"date": "2022-09-06", "close": 77.75, "volume": 10657.0}, {"date": "2022-09-07", "close": 78.5, "volume": 8032.0}, {"date": "2022-09-08", "close": 76.0, "volume": 2566.0}, {"date": "2022-09-09", "close": 73.5, "volume": 3886.0}, {"date": "2022-09-12", "close": 74.0, "volume": 5348.0}, {"date": "2022-09-13", "close": 70.365, "volume": 4781.0}, {"date": "2022-09-14", "close": 69.75, "volume": 9391.0}, {"date": "2022-09-15", "close": 72.0, "volume": 3818.0}, {"date": "2022-09-16", "close": 69.5, "volume": 2080.0}, {"date": "2022-09-19", "close": 69.0, "volume": 3485.0}, {"date": "2022-09-20", "close": 64.0, "volume": 2930.0}, {"date": "2022-09-21", "close": 62.0, "volume": 3385.0}, {"date": "2022-09-22", "close": 59.5, "volume": 3560.0}, {"date": "2022-09-23", "close": 57.25, "volume": 2324.0}, {"date": "2022-09-26", "close": 58.5, "volume": 2027.0}, {"date": "2022-09-27", "close": 57.0, "volume": 1614.0}, {"date": "2022-09-28", "close": 60.0, "volume": 592.0}, {"date": "2022-09-29", "close": 60.0, "volume": 2093.0}, {"date": "2022-09-30", "close": 58.0, "volume": 693.0}, {"date": "2022-10-03", "close": 59.5, "volume": 882.0}, {"date": "2022-10-04", "close": 60.5, "volume": 450.0}, {"date": "2022-10-05", "close": 62.0, "volume": 212.0}, {"date": "2022-10-06", "close": 62.0, "volume": 966.0}, {"date": "2022-10-07", "close": 63.75, "volume": 6906.0}, {"date": "2022-10-10", "close": 60.5, "volume": 1495.0}, {"date": "2022-10-11", "close": 62.0, "volume": 723.0}, {"date": "2022-10-12", "close": 58.5, "volume": 999.0}, {"date": "2022-10-13", "close": 54.0, "volume": 2264.0}, {"date": "2022-10-14", "close": 54.945, "volume": 516.0}, {"date": "2022-10-17", "close": 58.585, "volume": 3581.0}, {"date": "2022-10-18", "close": 59.5, "volume": 1559.0}, {"date": "2022-10-19", "close": 59.0, "volume": 1739.0}, {"date": "2022-10-20", "close": 63.5, "volume": 5221.0}, {"date": "2022-10-21", "close": 62.0, "volume": 6119.0}, {"date": "2022-10-24", "close": 64.5, "volume": 3463.0}, {"date": "2022-10-25", "close": 65.0, "volume": 1661.0}, {"date": "2022-10-26", "close": 61.25, "volume": 571.0}, {"date": "2022-10-27", "close": 62.5, "volume": 1394.0}, {"date": "2022-10-28", "close": 60.0, "volume": 321.0}, {"date": "2022-10-31", "close": 61.0, "volume": 1619.0}, {"date": "2022-11-01", "close": 65.5, "volume": 1782.0}, {"date": "2022-11-02", "close": 59.5, "volume": 634.0}, {"date": "2022-11-03", "close": 67.0, "volume": 3472.0}, {"date": "2022-11-04", "close": 64.5, "volume": 1290.0}, {"date": "2022-11-07", "close": 70.0, "volume": 1583.0}, {"date": "2022-11-08", "close": 70.0, "volume": 1903.0}, {"date": "2022-11-09", "close": 67.72, "volume": 1215.0}, {"date": "2022-11-10", "close": 71.0, "volume": 1201.0}, {"date": "2022-11-11", "close": 69.5, "volume": 1203.0}, {"date": "2022-11-14", "close": 70.5, "volume": 565.0}, {"date": "2022-11-15", "close": 62.5, "volume": 1907.0}, {"date": "2022-11-16", "close": 64.0, "volume": 580.0}, {"date": "2022-11-17", "close": 61.5, "volume": 1054.0}, {"date": "2022-11-18", "close": 64.5, "volume": 484.0}, {"date": "2022-11-21", "close": 65.5, "volume": 356.0}, {"date": "2022-11-22", "close": 68.0, "volume": 148.0}, {"date": "2022-11-23", "close": 64.5, "volume": 960.0}, {"date": "2022-11-25", "close": 66.0, "volume": 243.0}, {"date": "2022-11-28", "close": 67.0, "volume": 943.0}, {"date": "2022-11-29", "close": 65.0, "volume": 676.0}, {"date": "2022-11-30", "close": 68.5, "volume": 163.0}, {"date": "2022-12-01", "close": 71.0, "volume": 539.0}, {"date": "2022-12-02", "close": 72.0, "volume": 1362.0}, {"date": "2022-12-05", "close": 73.0, "volume": 701.0}, {"date": "2022-12-06", "close": 72.0, "volume": 540.0}, {"date": "2022-12-07", "close": 74.5, "volume": 282.0}, {"date": "2022-12-08", "close": 73.5, "volume": 549.0}, {"date": "2022-12-09", "close": 74.0, "volume": 344.0}, {"date": "2022-12-12", "close": 71.0, "volume": 602.0}, {"date": "2022-12-13", "close": 80.5, "volume": 2150.0}, {"date": "2022-12-14", "close": 85.0, "volume": 1053.0}, {"date": "2022-12-15", "close": 86.5, "volume": 3398.0}, {"date": "2022-12-16", "close": 79.5, "volume": 6533.0}, {"date": "2022-12-19", "close": 71.0, "volume": 1434.0}, {"date": "2022-12-20", "close": 80.5, "volume": 1084.0}, {"date": "2022-12-21", "close": 75.0, "volume": 1120.0}, {"date": "2022-12-22", "close": 72.0, "volume": 561.0}, {"date": "2022-12-23", "close": 75.0, "volume": 379.0}, {"date": "2022-12-27", "close": 79.5, "volume": 687.0}, {"date": "2022-12-28", "close": 77.0, "volume": 306.0}, {"date": "2022-12-29", "close": 80.0, "volume": 564.0}, {"date": "2022-12-30", "close": 76.0, "volume": 1537.0}, {"date": "2023-01-03", "close": 80.0, "volume": 299.0}, {"date": "2023-01-04", "close": 82.36, "volume": 338.0}, {"date": "2023-01-05", "close": 81.0, "volume": 529.0}, {"date": "2023-01-06", "close": 83.0, "volume": 527.0}, {"date": "2023-01-09", "close": 87.5, "volume": 903.0}, {"date": "2023-01-10", "close": 90.99, "volume": 1067.0}, {"date": "2023-01-11", "close": 101.0, "volume": 2007.0}, {"date": "2023-01-12", "close": 100.0, "volume": 936.0}, {"date": "2023-01-13", "close": 99.0, "volume": 1089.0}, {"date": "2023-01-17", "close": 96.0, "volume": 855.0}, {"date": "2023-01-18", "close": 92.5, "volume": 1156.0}, {"date": "2023-01-19", "close": 93.0, "volume": 508.0}, {"date": "2023-01-20", "close": 95.005, "volume": 561.0}, {"date": "2023-01-23", "close": 94.5, "volume": 379.0}, {"date": "2023-01-24", "close": 93.5, "volume": 277.0}, {"date": "2023-01-25", "close": 95.0, "volume": 182.0}, {"date": "2023-01-26", "close": 97.5, "volume": 686.0}, {"date": "2023-01-27", "close": 93.5, "volume": 442.0}, {"date": "2023-01-30", "close": 97.5, "volume": 575.0}, {"date": "2023-01-31", "close": 99.0, "volume": 288.0}, {"date": "2023-02-01", "close": 98.5, "volume": 685.0}, {"date": "2023-02-02", "close": 99.0, "volume": 850.0}, {"date": "2023-02-03", "close": 96.5, "volume": 267.0}, {"date": "2023-02-06", "close": 96.25, "volume": 255.0}, {"date": "2023-02-07", "close": 96.505, "volume": 324.0}, {"date": "2023-02-08", "close": 98.0, "volume": 269.0}, {"date": "2023-02-09", "close": 97.075, "volume": 47.0}, {"date": "2023-02-10", "close": 92.545, "volume": 27.0}, {"date": "2023-02-13", "close": 95.5, "volume": 163.0}, {"date": "2023-02-14", "close": 93.0, "volume": 232.0}, {"date": "2023-02-15", "close": 94.5, "volume": 222.0}, {"date": "2023-02-16", "close": 92.0, "volume": 61.0}, {"date": "2023-02-17", "close": 92.78, "volume": 293.0}, {"date": "2023-02-21", "close": 92.0, "volume": 609.0}, {"date": "2023-02-22", "close": 90.0, "volume": 562.0}, {"date": "2023-02-23", "close": 82.5, "volume": 958.0}, {"date": "2023-02-24", "close": 83.005, "volume": 1103.0}, {"date": "2023-02-27", "close": 80.5, "volume": 216.0}, {"date": "2023-02-28", "close": 75.0, "volume": 683.0}, {"date": "2023-03-01", "close": 82.5, "volume": 493.0}, {"date": "2023-03-02", "close": 86.5, "volume": 54.0}, {"date": "2023-03-03", "close": 88.5, "volume": 150.0}, {"date": "2023-03-06", "close": 88.0, "volume": 351.0}, {"date": "2023-03-07", "close": 90.5, "volume": 99.0}, {"date": "2023-03-08", "close": 87.5, "volume": 145.0}, {"date": "2023-03-09", "close": 86.0, "volume": 555.0}, {"date": "2023-03-10", "close": 78.5, "volume": 255.0}, {"date": "2023-03-13", "close": 77.5, "volume": 531.0}, {"date": "2023-03-14", "close": 79.0, "volume": 101.0}, {"date": "2023-03-15", "close": 78.5, "volume": 150.0}, {"date": "2023-03-16", "close": 74.0, "volume": 140.0}, {"date": "2023-03-17", "close": 78.0, "volume": 114.0}, {"date": "2023-03-20", "close": 78.0, "volume": 46.0}, {"date": "2023-03-21", "close": 79.0, "volume": 54.0}, {"date": "2023-03-22", "close": 80.0, "volume": 317.0}, {"date": "2023-03-23", "close": 82.5, "volume": 136.0}, {"date": "2023-03-24", "close": 81.375, "volume": 157.0}, {"date": "2023-03-27", "close": 84.025, "volume": 306.0}, {"date": "2023-03-28", "close": 89.0, "volume": 519.0}, {"date": "2023-03-29", "close": 88.51, "volume": 271.0}, {"date": "2023-03-30", "close": 81.175, "volume": 501.0}, {"date": "2023-03-31", "close": 80.0, "volume": 89.0}, {"date": "2023-04-03", "close": 79.0, "volume": 140.0}, {"date": "2023-04-04", "close": 75.5, "volume": 385.0}, {"date": "2023-04-05", "close": 77.5, "volume": 367.0}, {"date": "2023-04-06", "close": 73.0, "volume": 194.0}, {"date": "2023-04-10", "close": 73.505, "volume": 311.0}, {"date": "2023-04-11", "close": 72.5, "volume": 314.0}, {"date": "2023-04-12", "close": 70.0, "volume": 140.0}, {"date": "2023-04-13", "close": 70.51, "volume": 274.0}, {"date": "2023-04-14", "close": 67.5, "volume": 1038.0}, {"date": "2023-04-17", "close": 69.0, "volume": 124.0}, {"date": "2023-04-18", "close": 69.0, "volume": 155.0}, {"date": "2023-04-19", "close": 67.0, "volume": 195.0}, {"date": "2023-04-20", "close": 65.5, "volume": 54.0}, {"date": "2023-04-21", "close": 66.0, "volume": 214.0}, {"date": "2023-04-24", "close": 65.75, "volume": 204.0}, {"date": "2023-04-25", "close": 66.5, "volume": 470.0}, {"date": "2023-04-26", "close": 65.0, "volume": 95.0}, {"date": "2023-04-27", "close": 64.0, "volume": 188.0}, {"date": "2023-04-28", "close": 65.95, "volume": 80.0}, {"date": "2023-05-01", "close": 65.0, "volume": 65.0}, {"date": "2023-05-02", "close": 61.5, "volume": 524.0}, {"date": "2023-05-03", "close": 60.0, "volume": 48.0}, {"date": "2023-05-04", "close": 56.5, "volume": 331.0}, {"date": "2023-05-05", "close": 58.5, "volume": 328.0}, {"date": "2023-05-08", "close": 58.25, "volume": 139.0}, {"date": "2023-05-09", "close": 58.985, "volume": 156.0}, {"date": "2023-05-10", "close": 59.0, "volume": 146.0}, {"date": "2023-05-11", "close": 59.0, "volume": 145.0}, {"date": "2023-05-12", "close": 56.5, "volume": 264.0}, {"date": "2023-05-15", "close": 62.5, "volume": 477.0}, {"date": "2023-05-16", "close": 57.7, "volume": 231.0}, {"date": "2023-05-17", "close": 58.5, "volume": 289.0}, {"date": "2023-05-18", "close": 57.0, "volume": 187.0}, {"date": "2023-05-19", "close": 56.5, "volume": 166.0}, {"date": "2023-05-22", "close": 55.5, "volume": 239.0}, {"date": "2023-05-23", "close": 60.0, "volume": 2094.0}, {"date": "2023-05-24", "close": 58.0, "volume": 979.0}, {"date": "2023-05-25", "close": 58.5, "volume": 543.0}, {"date": "2023-05-26", "close": 70.0, "volume": 1480805.0}, {"date": "2023-05-30", "close": 65.0, "volume": 23765.0}, {"date": "2023-05-31", "close": 67.0, "volume": 12289.0}, {"date": "2023-06-01", "close": 63.5, "volume": 3874.0}, {"date": "2023-06-02", "close": 62.5, "volume": 2839.0}, {"date": "2023-06-05", "close": 56.0, "volume": 2781.0}, {"date": "2023-06-06", "close": 58.0, "volume": 2293.0}, {"date": "2023-06-07", "close": 56.0, "volume": 1358.0}, {"date": "2023-06-08", "close": 60.5, "volume": 107511.0}, {"date": "2023-06-09", "close": 56.5, "volume": 7023.0}, {"date": "2023-06-12", "close": 59.5, "volume": 6858.0}, {"date": "2023-06-13", "close": 62.5, "volume": 5316.0}, {"date": "2023-06-14", "close": 58.5, "volume": 1235.0}, {"date": "2023-06-15", "close": 59.5, "volume": 954.0}, {"date": "2023-06-16", "close": 62.5, "volume": 1773.0}, {"date": "2023-06-20", "close": 63.5, "volume": 3882.0}, {"date": "2023-06-21", "close": 62.0, "volume": 863.0}, {"date": "2023-06-22", "close": 62.75, "volume": 762.0}, {"date": "2023-06-23", "close": 61.55, "volume": 713.0}, {"date": "2023-06-26", "close": 61.0, "volume": 711.0}, {"date": "2023-06-27", "close": 62.0, "volume": 1362.0}, {"date": "2023-06-28", "close": 59.75, "volume": 868.0}, {"date": "2023-06-29", "close": 61.5, "volume": 634.0}, {"date": "2023-06-30", "close": 60.5, "volume": 248.0}, {"date": "2023-07-03", "close": 58.75, "volume": 1236.0}, {"date": "2023-07-05", "close": 57.5, "volume": 691.0}, {"date": "2023-07-06", "close": 56.5, "volume": 722.0}, {"date": "2023-07-07", "close": 57.0, "volume": 1161.0}, {"date": "2023-07-10", "close": 55.5, "volume": 2118.0}, {"date": "2023-07-11", "close": 55.0, "volume": 483.0}, {"date": "2023-07-12", "close": 56.5, "volume": 782.0}, {"date": "2023-07-13", "close": 56.5, "volume": 316.0}, {"date": "2023-07-14", "close": 54.0, "volume": 758.0}, {"date": "2023-07-17", "close": 49.0, "volume": 2140.0}, {"date": "2023-07-18", "close": 50.5, "volume": 1006.0}, {"date": "2023-07-19", "close": 50.0, "volume": 771.0}, {"date": "2023-07-20", "close": 51.0, "volume": 732.0}, {"date": "2023-07-21", "close": 49.505, "volume": 236.0}, {"date": "2023-07-24", "close": 47.81, "volume": 1078.0}, {"date": "2023-07-25", "close": 52.5, "volume": 930.0}, {"date": "2023-07-26", "close": 52.5, "volume": 694.0}, {"date": "2023-07-27", "close": 52.0, "volume": 211.0}, {"date": "2023-07-28", "close": 52.5, "volume": 399.0}, {"date": "2023-07-31", "close": 53.0, "volume": 381.0}, {"date": "2023-08-01", "close": 52.5, "volume": 375.0}, {"date": "2023-08-02", "close": 50.5, "volume": 129.0}, {"date": "2023-08-03", "close": 50.925, "volume": 687.0}, {"date": "2023-08-04", "close": 49.755, "volume": 438.0}, {"date": "2023-08-07", "close": 48.15, "volume": 214.0}, {"date": "2023-08-08", "close": 49.005, "volume": 54.0}, {"date": "2023-08-09", "close": 50.865, "volume": 699.0}, {"date": "2023-08-10", "close": 48.415, "volume": 429.0}, {"date": "2023-08-11", "close": 48.0, "volume": 34.0}, {"date": "2023-08-14", "close": 49.495, "volume": 115.0}, {"date": "2023-08-15", "close": 47.52, "volume": 494.0}, {"date": "2023-08-16", "close": 45.3, "volume": 550.0}, {"date": "2023-08-17", "close": 42.415, "volume": 899.0}, {"date": "2023-08-18", "close": 45.255, "volume": 236.0}, {"date": "2023-08-21", "close": 46.0, "volume": 241.0}, {"date": "2023-08-22", "close": 45.0, "volume": 142.0}, {"date": "2023-08-23", "close": 57.5, "volume": 30026.0}, {"date": "2023-08-24", "close": 56.995, "volume": 5674.0}, {"date": "2023-08-25", "close": 58.5, "volume": 2273.0}, {"date": "2023-08-28", "close": 56.0, "volume": 2664.0}, {"date": "2023-08-29", "close": 54.0, "volume": 1604.0}, {"date": "2023-08-30", "close": 54.0, "volume": 765.0}, {"date": "2023-08-31", "close": 54.5, "volume": 441.0}, {"date": "2023-09-01", "close": 53.0, "volume": 844.0}, {"date": "2023-09-05", "close": 56.75, "volume": 3607.0}, {"date": "2023-09-06", "close": 57.84, "volume": 1157.0}, {"date": "2023-09-07", "close": 59.0, "volume": 3377.0}, {"date": "2023-09-08", "close": 53.0, "volume": 33803.0}, {"date": "2023-09-11", "close": 51.0, "volume": 3206.0}, {"date": "2023-09-12", "close": 50.5, "volume": 1813.0}, {"date": "2023-09-13", "close": 49.585, "volume": 836.0}, {"date": "2023-09-14", "close": 50.0, "volume": 1061.0}, {"date": "2023-09-15", "close": 52.0, "volume": 1440.0}, {"date": "2023-09-18", "close": 47.32, "volume": 464.0}, {"date": "2023-09-19", "close": 46.0, "volume": 601.0}, {"date": "2023-09-20", "close": 46.5, "volume": 1100.0}, {"date": "2023-09-21", "close": 46.5, "volume": 660.0}, {"date": "2023-09-22", "close": 46.205, "volume": 541.0}, {"date": "2023-09-25", "close": 45.0, "volume": 117.0}, {"date": "2023-09-26", "close": 44.995, "volume": 339.0}, {"date": "2023-09-27", "close": 43.5, "volume": 435.0}, {"date": "2023-09-28", "close": 42.65, "volume": 223.0}, {"date": "2023-09-29", "close": 42.03, "volume": 715.0}, {"date": "2023-10-02", "close": 42.15, "volume": 299.0}, {"date": "2023-10-03", "close": 40.845, "volume": 353.0}, {"date": "2023-10-04", "close": 41.425, "volume": 628.0}, {"date": "2023-10-05", "close": 41.45, "volume": 297.0}, {"date": "2023-10-06", "close": 39.55, "volume": 654.0}, {"date": "2023-10-09", "close": 39.5, "volume": 175.0}, {"date": "2023-10-10", "close": 39.0, "volume": 75.0}, {"date": "2023-10-11", "close": 39.0, "volume": 285.0}, {"date": "2023-10-12", "close": 37.0, "volume": 268.0}, {"date": "2023-10-13", "close": 35.5, "volume": 292.0}, {"date": "2023-10-16", "close": 35.5, "volume": 1186.0}, {"date": "2023-10-17", "close": 34.55, "volume": 65.0}, {"date": "2023-10-18", "close": 31.435, "volume": 1177.0}, {"date": "2023-10-19", "close": 32.4, "volume": 229.0}, {"date": "2023-10-20", "close": 30.0, "volume": 400.0}, {"date": "2023-10-23", "close": 32.6, "volume": 447.0}, {"date": "2023-10-24", "close": 32.395, "volume": 186.0}, {"date": "2023-10-25", "close": 31.25, "volume": 353.0}, {"date": "2023-10-26", "close": 30.0, "volume": 230.0}, {"date": "2023-10-27", "close": 30.6925, "volume": 27.0}, {"date": "2023-10-30", "close": 31.0, "volume": 140.0}, {"date": "2023-10-31", "close": 30.26, "volume": 267.0}, {"date": "2023-11-01", "close": 33.005, "volume": 478.0}, {"date": "2023-11-02", "close": 33.5, "volume": 195.0}, {"date": "2023-11-03", "close": 33.005, "volume": 167.0}, {"date": "2023-11-06", "close": 31.85, "volume": 314.0}, {"date": "2023-11-07", "close": 30.3, "volume": 207.0}, {"date": "2023-11-08", "close": 31.15, "volume": 259.0}, {"date": "2023-11-09", "close": 32.2186, "volume": 134.0}, {"date": "2023-11-10", "close": 33.0, "volume": 149.0}, {"date": "2023-11-13", "close": 33.16, "volume": 26.0}, {"date": "2023-11-14", "close": 42.5, "volume": 6412.0}, {"date": "2023-11-15", "close": 43.88, "volume": 4021.0}, {"date": "2023-11-16", "close": 40.05, "volume": 2650.0}, {"date": "2023-11-17", "close": 28.49, "volume": 3467.0}, {"date": "2023-11-20", "close": 28.76, "volume": 616.0}, {"date": "2023-11-21", "close": 28.0, "volume": 609.0}, {"date": "2023-11-22", "close": 27.04, "volume": 549.0}, {"date": "2023-11-24", "close": 29.0, "volume": 4807.0}, {"date": "2023-11-27", "close": 28.025, "volume": 2057.0}, {"date": "2023-11-28", "close": 28.485, "volume": 560.0}, {"date": "2023-11-29", "close": 27.5, "volume": 636.0}, {"date": "2023-11-30", "close": 27.4, "volume": 233.0}, {"date": "2023-12-01", "close": 26.5, "volume": 94.0}, {"date": "2023-12-04", "close": 27.25, "volume": 366.0}, {"date": "2023-12-05", "close": 26.205, "volume": 1528.0}, {"date": "2023-12-06", "close": 26.815, "volume": 499.0}, {"date": "2023-12-07", "close": 26.505, "volume": 465.0}, {"date": "2023-12-08", "close": 26.5551, "volume": 331.0}, {"date": "2023-12-11", "close": 27.8, "volume": 157.0}, {"date": "2023-12-12", "close": 26.565, "volume": 926.0}, {"date": "2023-12-13", "close": 28.14, "volume": 19510.0}, {"date": "2023-12-14", "close": 25.26, "volume": 2691.0}, {"date": "2023-12-15", "close": 24.675, "volume": 2386.0}, {"date": "2023-12-18", "close": 30.0, "volume": 3001.0}, {"date": "2023-12-19", "close": 27.55, "volume": 1045.0}, {"date": "2023-12-20", "close": 28.345, "volume": 235.0}, {"date": "2023-12-21", "close": 27.0, "volume": 657.0}, {"date": "2023-12-22", "close": 25.45, "volume": 106.0}, {"date": "2023-12-26", "close": 24.5, "volume": 1692.0}, {"date": "2023-12-27", "close": 24.0, "volume": 663.0}, {"date": "2023-12-28", "close": 25.455, "volume": 783.0}, {"date": "2023-12-29", "close": 25.5, "volume": 576.0}, {"date": "2024-01-02", "close": 28.28, "volume": 604.0}, {"date": "2024-01-03", "close": 27.76, "volume": 184.0}, {"date": "2024-01-04", "close": 29.4, "volume": 4916.0}, {"date": "2024-01-05", "close": 28.0, "volume": 143.0}, {"date": "2024-01-08", "close": 27.4975, "volume": 360.0}, {"date": "2024-01-09", "close": 29.925, "volume": 195.0}, {"date": "2024-01-10", "close": 31.475, "volume": 121.0}, {"date": "2024-01-11", "close": 29.145, "volume": 42.0}, {"date": "2024-01-12", "close": 30.5, "volume": 30.0}, {"date": "2024-01-16", "close": 29.1, "volume": 92.0}, {"date": "2024-01-17", "close": 28.395, "volume": 372.0}, {"date": "2024-01-18", "close": 28.355, "volume": 699.0}, {"date": "2024-01-19", "close": 27.53, "volume": 698.0}, {"date": "2024-01-22", "close": 27.5, "volume": 62.0}, {"date": "2024-01-23", "close": 26.5, "volume": 76.0}, {"date": "2024-01-24", "close": 25.525, "volume": 98.0}, {"date": "2024-01-25", "close": 25.53, "volume": 48.0}, {"date": "2024-01-26", "close": 27.05, "volume": 226.0}, {"date": "2024-01-29", "close": 26.425, "volume": 92.0}, {"date": "2024-01-30", "close": 26.545, "volume": 540.0}, {"date": "2024-01-31", "close": 27.01, "volume": 33.0}, {"date": "2024-02-01", "close": 27.005, "volume": 15.0}, {"date": "2024-02-02", "close": 25.255, "volume": 48.0}, {"date": "2024-02-05", "close": 29.49, "volume": 280.0}, {"date": "2024-02-06", "close": 27.305, "volume": 40.0}, {"date": "2024-02-07", "close": 29.0, "volume": 271.0}, {"date": "2024-02-08", "close": 26.975, "volume": 328.0}, {"date": "2024-02-09", "close": 25.5, "volume": 371.0}, {"date": "2024-02-12", "close": 27.05, "volume": 66.0}, {"date": "2024-02-13", "close": 26.0275, "volume": 289.0}, {"date": "2024-02-14", "close": 26.5, "volume": 570.0}, {"date": "2024-02-15", "close": 25.0, "volume": 141.0}, {"date": "2024-02-16", "close": 25.005, "volume": 340.0}, {"date": "2024-02-20", "close": 25.225, "volume": 510.0}, {"date": "2024-02-21", "close": 25.4, "volume": 692.0}, {"date": "2024-02-22", "close": 24.115, "volume": 51.0}, {"date": "2024-02-23", "close": 24.655, "volume": 214.0}, {"date": "2024-02-26", "close": 25.0, "volume": 184.0}, {"date": "2024-02-27", "close": 25.2, "volume": 346.0}, {"date": "2024-02-28", "close": 24.555, "volume": 63.0}, {"date": "2024-02-29", "close": 24.0, "volume": 763.0}, {"date": "2024-03-01", "close": 25.45, "volume": 299.0}, {"date": "2024-03-04", "close": 24.0, "volume": 356.0}, {"date": "2024-03-05", "close": 24.005, "volume": 372.0}, {"date": "2024-03-06", "close": 24.5, "volume": 276.0}, {"date": "2024-03-07", "close": 24.5, "volume": 16.0}, {"date": "2024-03-08", "close": 24.0, "volume": 325.0}, {"date": "2024-03-11", "close": 23.735, "volume": 949.0}, {"date": "2024-03-12", "close": 22.0, "volume": 456.0}, {"date": "2024-03-13", "close": 22.5, "volume": 318.0}, {"date": "2024-03-14", "close": 21.875, "volume": 254.0}, {"date": "2024-03-15", "close": 22.45, "volume": 946.0}, {"date": "2024-03-18", "close": 22.095, "volume": 235.0}, {"date": "2024-03-19", "close": 26.0, "volume": 1053.0}, {"date": "2024-03-20", "close": 27.5, "volume": 490.0}, {"date": "2024-03-21", "close": 25.0, "volume": 632.0}, {"date": "2024-03-22", "close": 23.05, "volume": 385.0}, {"date": "2024-03-25", "close": 23.51, "volume": 298.0}, {"date": "2024-03-26", "close": 23.25, "volume": 710.0}, {"date": "2024-03-27", "close": 22.345, "volume": 2455.0}, {"date": "2024-03-28", "close": 24.01, "volume": 620.0}, {"date": "2024-04-01", "close": 22.5, "volume": 2225.0}, {"date": "2024-04-02", "close": 21.95, "volume": 2988.0}, {"date": "2024-04-03", "close": 22.0, "volume": 38.0}, {"date": "2024-04-04", "close": 20.825, "volume": 1460.0}, {"date": "2024-04-05", "close": 19.65, "volume": 937.0}, {"date": "2024-04-08", "close": 20.0, "volume": 97.0}, {"date": "2024-04-09", "close": 20.0, "volume": 125.0}, {"date": "2024-04-10", "close": 20.365, "volume": 906.0}, {"date": "2024-04-11", "close": 20.265, "volume": 64.0}, {"date": "2024-04-12", "close": 20.875, "volume": 256.0}, {"date": "2024-04-15", "close": 20.035, "volume": 222.0}, {"date": "2024-04-16", "close": 21.245, "volume": 182.0}, {"date": "2024-04-17", "close": 19.445, "volume": 55.0}, {"date": "2024-04-18", "close": 22.995, "volume": 1504.0}, {"date": "2024-04-19", "close": 21.95, "volume": 1190.0}, {"date": "2024-04-22", "close": 30.44, "volume": 147407.0}, {"date": "2024-04-23", "close": 24.5, "volume": 25893.0}, {"date": "2024-04-24", "close": 29.775, "volume": 21404.0}, {"date": "2024-04-25", "close": 28.45, "volume": 4588.0}, {"date": "2024-04-26", "close": 27.0, "volume": 1108.0}, {"date": "2024-04-29", "close": 28.895, "volume": 2572.0}, {"date": "2024-04-30", "close": 27.55, "volume": 1429.0}, {"date": "2024-05-01", "close": 27.3, "volume": 1210.0}, {"date": "2024-05-02", "close": 26.45, "volume": 492.0}, {"date": "2024-05-03", "close": 28.0, "volume": 743.0}, {"date": "2024-05-06", "close": 31.85, "volume": 7303.0}, {"date": "2024-05-07", "close": 31.1, "volume": 1540.0}, {"date": "2024-05-08", "close": 31.0, "volume": 2319.0}, {"date": "2024-05-09", "close": 29.32, "volume": 174.0}, {"date": "2024-05-10", "close": 29.5, "volume": 14653.0}, {"date": "2024-05-13", "close": 27.5, "volume": 3638.0}, {"date": "2024-05-14", "close": 25.65, "volume": 1485.0}, {"date": "2024-05-15", "close": 27.395, "volume": 2126.0}, {"date": "2024-05-16", "close": 26.95, "volume": 277.0}, {"date": "2024-05-17", "close": 29.0, "volume": 2384.0}, {"date": "2024-05-20", "close": 30.995, "volume": 959.0}, {"date": "2024-05-21", "close": 40.41, "volume": 165231.0}, {"date": "2024-05-22", "close": 48.4, "volume": 47076.0}, {"date": "2024-05-23", "close": 48.95, "volume": 36709.0}, {"date": "2024-05-24", "close": 49.0, "volume": 12285.0}, {"date": "2024-05-28", "close": 66.5, "volume": 127861.0}, {"date": "2024-05-29", "close": 55.0, "volume": 29551.0}, {"date": "2024-05-30", "close": 58.0, "volume": 8866.0}, {"date": "2024-05-31", "close": 56.5, "volume": 2850.0}, {"date": "2024-06-03", "close": 56.0, "volume": 6396.0}, {"date": "2024-06-04", "close": 56.0, "volume": 3959.0}, {"date": "2024-06-05", "close": 57.5, "volume": 7289.0}, {"date": "2024-06-06", "close": 52.8, "volume": 4414.0}, {"date": "2024-06-07", "close": 47.5, "volume": 6876.0}, {"date": "2024-06-10", "close": 53.5, "volume": 1963.0}, {"date": "2024-06-11", "close": 55.0, "volume": 1884.0}, {"date": "2024-06-12", "close": 57.5, "volume": 2248.0}, {"date": "2024-06-13", "close": 63.5, "volume": 6797.0}, {"date": "2024-06-14", "close": 76.0, "volume": 8019.0}, {"date": "2024-06-17", "close": 70.0, "volume": 5372.0}, {"date": "2024-06-18", "close": 61.75, "volume": 2581.0}, {"date": "2024-06-20", "close": 65.5, "volume": 2787.0}, {"date": "2024-06-21", "close": 70.0, "volume": 1354.0}, {"date": "2024-06-24", "close": 65.0, "volume": 1711.0}, {"date": "2024-06-25", "close": 59.0, "volume": 968.0}, {"date": "2024-06-26", "close": 58.5, "volume": 869.0}, {"date": "2024-06-27", "close": 57.75, "volume": 973.0}, {"date": "2024-06-28", "close": 58.0, "volume": 4230.0}, {"date": "2024-07-01", "close": 58.25, "volume": 1213.0}, {"date": "2024-07-02", "close": 61.75, "volume": 1267.0}, {"date": "2024-07-03", "close": 59.5, "volume": 816.0}, {"date": "2024-07-05", "close": 58.5, "volume": 736.0}, {"date": "2024-07-08", "close": 54.99, "volume": 1471.0}, {"date": "2024-07-09", "close": 52.5, "volume": 2107.0}, {"date": "2024-07-10", "close": 47.45, "volume": 2581.0}, {"date": "2024-07-11", "close": 53.74, "volume": 1374.0}, {"date": "2024-07-12", "close": 55.5, "volume": 410.0}, {"date": "2024-07-15", "close": 49.78, "volume": 1191.0}, {"date": "2024-07-16", "close": 54.5, "volume": 359.0}, {"date": "2024-07-17", "close": 54.5, "volume": 290.0}, {"date": "2024-07-18", "close": 53.47, "volume": 150.0}, {"date": "2024-07-19", "close": 50.5, "volume": 97.0}, {"date": "2024-07-22", "close": 49.0, "volume": 123.0}, {"date": "2024-07-23", "close": 50.0, "volume": 922.0}, {"date": "2024-07-24", "close": 47.575, "volume": 359.0}, {"date": "2024-07-25", "close": 43.0, "volume": 102.0}, {"date": "2024-07-26", "close": 43.0, "volume": 226.0}, {"date": "2024-07-29", "close": 44.025, "volume": 64.0}, {"date": "2024-07-30", "close": 43.5, "volume": 159.0}, {"date": "2024-07-31", "close": 40.875, "volume": 171.0}, {"date": "2024-08-01", "close": 43.51, "volume": 424.0}, {"date": "2024-08-02", "close": 44.4725, "volume": 163.0}, {"date": "2024-08-05", "close": 36.5, "volume": 497.0}, {"date": "2024-08-06", "close": 38.5, "volume": 458.0}, {"date": "2024-08-07", "close": 38.9, "volume": 97.0}, {"date": "2024-08-08", "close": 38.325, "volume": 91.0}, {"date": "2024-08-09", "close": 38.0051, "volume": 30.0}, {"date": "2024-08-12", "close": 40.0, "volume": 80.0}, {"date": "2024-08-13", "close": 41.95, "volume": 18.0}, {"date": "2024-08-14", "close": 38.2475, "volume": 113.0}, {"date": "2024-08-15", "close": 42.5, "volume": 934.0}, {"date": "2024-08-16", "close": 44.625, "volume": 277.0}, {"date": "2024-08-19", "close": 47.51, "volume": 216.0}, {"date": "2024-08-20", "close": 49.625, "volume": 568.0}, {"date": "2024-08-21", "close": 48.0, "volume": 67.0}, {"date": "2024-08-22", "close": 49.665, "volume": 260.0}, {"date": "2024-08-23", "close": 47.7525, "volume": 332.0}, {"date": "2024-08-26", "close": 47.355, "volume": 34.0}, {"date": "2024-08-27", "close": 47.005, "volume": 59.0}, {"date": "2024-08-28", "close": 47.505, "volume": 117.0}, {"date": "2024-08-29", "close": 48.715, "volume": 231.0}, {"date": "2024-08-30", "close": 51.0, "volume": 486.0}, {"date": "2024-09-03", "close": 52.5, "volume": 300.0}, {"date": "2024-09-04", "close": 48.25, "volume": 216.0}, {"date": "2024-09-05", "close": 42.21, "volume": 126.0}, {"date": "2024-09-06", "close": 44.75, "volume": 173.0}, {"date": "2024-09-09", "close": 47.5, "volume": 866.0}, {"date": "2024-09-10", "close": 42.005, "volume": 14039.0}, {"date": "2024-09-11", "close": 43.805, "volume": 1100.0}, {"date": "2024-09-12", "close": 44.2501, "volume": 826.0}, {"date": "2024-09-13", "close": 48.0, "volume": 121.0}, {"date": "2024-09-16", "close": 47.0, "volume": 271.0}, {"date": "2024-09-17", "close": 51.5, "volume": 1643.0}, {"date": "2024-09-18", "close": 50.5, "volume": 109.0}, {"date": "2024-09-19", "close": 50.0, "volume": 195.0}, {"date": "2024-09-20", "close": 53.0, "volume": 49.0}, {"date": "2024-09-23", "close": 51.0, "volume": 108.0}, {"date": "2024-09-24", "close": 45.0, "volume": 1684.0}, {"date": "2024-09-25", "close": 52.5, "volume": 317.0}, {"date": "2024-09-26", "close": 53.0, "volume": 158.0}, {"date": "2024-09-27", "close": 54.5, "volume": 228.0}, {"date": "2024-09-30", "close": 54.0, "volume": 46.0}, {"date": "2024-10-01", "close": 54.5, "volume": 113.0}, {"date": "2024-10-02", "close": 54.0, "volume": 54.0}, {"date": "2024-10-03", "close": 54.5, "volume": 563.0}, {"date": "2024-10-04", "close": 51.5, "volume": 374.0}, {"date": "2024-10-07", "close": 54.995, "volume": 52.0}, {"date": "2024-10-08", "close": 54.0, "volume": 373.0}, {"date": "2024-10-09", "close": 53.37, "volume": 44.0}, {"date": "2024-10-10", "close": 52.5, "volume": 46.0}, {"date": "2024-10-11", "close": 55.0, "volume": 83.0}, {"date": "2024-10-14", "close": 53.5, "volume": 187.0}, {"date": "2024-10-15", "close": 56.5, "volume": 515.0}, {"date": "2024-10-16", "close": 53.0, "volume": 99.0}, {"date": "2024-10-17", "close": 51.5, "volume": 93.0}, {"date": "2024-10-18", "close": 52.5, "volume": 67.0}, {"date": "2024-10-21", "close": 52.0, "volume": 104.0}, {"date": "2024-10-22", "close": 54.0, "volume": 768.0}, {"date": "2024-10-23", "close": 52.0, "volume": 74.0}, {"date": "2024-10-24", "close": 51.54, "volume": 813.0}, {"date": "2024-10-25", "close": 56.5, "volume": 770.0}, {"date": "2024-10-28", "close": 72.5, "volume": 1506.0}, {"date": "2024-10-29", "close": 71.175, "volume": 318.0}, {"date": "2024-10-30", "close": 67.0, "volume": 326.0}, {"date": "2024-10-31", "close": 61.64, "volume": 1062.0}, {"date": "2024-11-01", "close": 62.5, "volume": 55.0}, {"date": "2024-11-04", "close": 58.5, "volume": 74.0}, {"date": "2024-11-05", "close": 56.5, "volume": 86.0}, {"date": "2024-11-06", "close": 60.5, "volume": 155.0}, {"date": "2024-11-07", "close": 58.5, "volume": 90.0}, {"date": "2024-11-08", "close": 58.45, "volume": 142.0}, {"date": "2024-11-11", "close": 52.0, "volume": 1465.0}, {"date": "2024-11-12", "close": 55.5, "volume": 380.0}, {"date": "2024-11-13", "close": 53.57, "volume": 211.0}, {"date": "2024-11-14", "close": 56.0, "volume": 237.0}, {"date": "2024-11-15", "close": 65.0, "volume": 1340.0}, {"date": "2024-11-18", "close": 69.5, "volume": 1133.0}, {"date": "2024-11-19", "close": 67.5, "volume": 837.0}, {"date": "2024-11-20", "close": 61.5, "volume": 74.0}, {"date": "2024-11-21", "close": 59.5, "volume": 121.0}, {"date": "2024-11-22", "close": 62.5, "volume": 109.0}, {"date": "2024-11-25", "close": 63.0, "volume": 144.0}, {"date": "2024-11-26", "close": 67.0, "volume": 142.0}, {"date": "2024-11-27", "close": 65.5, "volume": 289.0}, {"date": "2024-11-29", "close": 69.0, "volume": 571.0}, {"date": "2024-12-02", "close": 78.0, "volume": 4583.0}, {"date": "2024-12-03", "close": 82.74, "volume": 822.0}, {"date": "2024-12-04", "close": 81.75, "volume": 753.0}, {"date": "2024-12-05", "close": 77.355, "volume": 543.0}, {"date": "2024-12-06", "close": 82.5, "volume": 87.0}, {"date": "2024-12-09", "close": 76.5, "volume": 271.0}, {"date": "2024-12-10", "close": 75.0, "volume": 109.0}, {"date": "2024-12-11", "close": 76.0, "volume": 258.0}, {"date": "2024-12-12", "close": 75.18, "volume": 272.0}, {"date": "2024-12-13", "close": 76.0, "volume": 68.0}, {"date": "2024-12-16", "close": 75.35, "volume": 167.0}, {"date": "2024-12-17", "close": 73.0, "volume": 148.0}, {"date": "2024-12-18", "close": 77.0, "volume": 279.0}, {"date": "2024-12-19", "close": 83.5, "volume": 835.0}, {"date": "2024-12-20", "close": 80.0, "volume": 40387.0}, {"date": "2024-12-23", "close": 69.5, "volume": 7461.0}, {"date": "2024-12-24", "close": 67.5, "volume": 5577.0}, {"date": "2024-12-26", "close": 69.0, "volume": 1201.0}, {"date": "2024-12-27", "close": 66.0, "volume": 1929.0}, {"date": "2024-12-30", "close": 69.5, "volume": 1025.0}, {"date": "2024-12-31", "close": 67.0, "volume": 843.0}, {"date": "2025-01-02", "close": 64.5, "volume": 145.0}, {"date": "2025-01-03", "close": 65.5, "volume": 219.0}, {"date": "2025-01-06", "close": 68.0, "volume": 557.0}, {"date": "2025-01-07", "close": 64.5, "volume": 238.0}, {"date": "2025-01-08", "close": 62.52, "volume": 645.0}, {"date": "2025-01-10", "close": 60.5822, "volume": 161.0}, {"date": "2025-01-13", "close": 59.0, "volume": 689.0}, {"date": "2025-01-14", "close": 60.85, "volume": 316.0}, {"date": "2025-01-15", "close": 62.0, "volume": 431.0}, {"date": "2025-01-16", "close": 63.5, "volume": 145.0}, {"date": "2025-01-17", "close": 63.0, "volume": 203.0}, {"date": "2025-01-21", "close": 65.0, "volume": 40.0}, {"date": "2025-01-22", "close": 62.5, "volume": 358.0}, {"date": "2025-01-23", "close": 65.0, "volume": 173.0}, {"date": "2025-01-24", "close": 64.0, "volume": 138.0}, {"date": "2025-01-27", "close": 61.025, "volume": 144.0}, {"date": "2025-01-28", "close": 60.09, "volume": 104.0}, {"date": "2025-01-29", "close": 62.75, "volume": 107.0}, {"date": "2025-01-30", "close": 63.66, "volume": 69.0}, {"date": "2025-01-31", "close": 64.5, "volume": 455.0}, {"date": "2025-02-03", "close": 61.495, "volume": 290.0}, {"date": "2025-02-04", "close": 62.5, "volume": 122.0}, {"date": "2025-02-05", "close": 64.5, "volume": 152.0}, {"date": "2025-02-06", "close": 63.505, "volume": 183.0}, {"date": "2025-02-07", "close": 62.875, "volume": 175.0}, {"date": "2025-02-10", "close": 65.0, "volume": 123.0}, {"date": "2025-02-11", "close": 69.97, "volume": 1078.0}, {"date": "2025-02-12", "close": 67.0, "volume": 252.0}, {"date": "2025-02-13", "close": 72.5, "volume": 177.0}, {"date": "2025-02-14", "close": 67.5, "volume": 375.0}, {"date": "2025-02-18", "close": 71.0, "volume": 222.0}, {"date": "2025-02-19", "close": 73.5, "volume": 847.0}, {"date": "2025-02-20", "close": 73.5, "volume": 778.0}, {"date": "2025-02-21", "close": 65.5, "volume": 1596.0}, {"date": "2025-02-24", "close": 63.0, "volume": 443.0}, {"date": "2025-02-25", "close": 67.535, "volume": 717.0}, {"date": "2025-02-26", "close": 69.0, "volume": 29.0}, {"date": "2025-02-27", "close": 64.5, "volume": 308.0}, {"date": "2025-02-28", "close": 66.0, "volume": 317.0}, {"date": "2025-03-03", "close": 58.5, "volume": 500.0}, {"date": "2025-03-04", "close": 60.0, "volume": 972.0}, {"date": "2025-03-05", "close": 63.0, "volume": 117.0}, {"date": "2025-03-06", "close": 61.0, "volume": 289.0}, {"date": "2025-03-07", "close": 60.5, "volume": 376.0}, {"date": "2025-03-10", "close": 60.5, "volume": 187.0}, {"date": "2025-03-11", "close": 59.5, "volume": 18.0}, {"date": "2025-03-12", "close": 57.0, "volume": 352.0}, {"date": "2025-03-13", "close": 61.5, "volume": 36.0}, {"date": "2025-03-14", "close": 63.0, "volume": 246.0}, {"date": "2025-03-17", "close": 60.0, "volume": 110.0}, {"date": "2025-03-18", "close": 60.0, "volume": 51.0}, {"date": "2025-03-19", "close": 57.0, "volume": 249.0}, {"date": "2025-03-20", "close": 51.5, "volume": 474.0}, {"date": "2025-03-21", "close": 52.5, "volume": 116.0}, {"date": "2025-03-24", "close": 55.5, "volume": 496.0}, {"date": "2025-03-25", "close": 55.0, "volume": 153.0}, {"date": "2025-03-26", "close": 54.0, "volume": 389.0}, {"date": "2025-03-27", "close": 53.365, "volume": 159.0}, {"date": "2025-03-28", "close": 51.795, "volume": 111.0}, {"date": "2025-03-31", "close": 47.5, "volume": 351.0}, {"date": "2025-04-01", "close": 34.0, "volume": 2752.0}, {"date": "2025-04-02", "close": 46.3, "volume": 6750.0}, {"date": "2025-04-03", "close": 45.12, "volume": 3341.0}, {"date": "2025-04-04", "close": 42.145, "volume": 1256.0}, {"date": "2025-04-07", "close": 44.0, "volume": 2045.0}, {"date": "2025-04-08", "close": 43.0, "volume": 1999.0}, {"date": "2025-04-09", "close": 51.0, "volume": 788.0}, {"date": "2025-04-10", "close": 49.995, "volume": 847.0}, {"date": "2025-04-11", "close": 56.0, "volume": 223.0}, {"date": "2025-04-14", "close": 56.75, "volume": 189.0}, {"date": "2025-04-15", "close": 56.5, "volume": 104.0}, {"date": "2025-04-16", "close": 56.0, "volume": 419.0}, {"date": "2025-04-17", "close": 56.0, "volume": null}, {"date": "2025-04-21", "close": 55.0, "volume": 191.0}, {"date": "2025-04-22", "close": 55.5, "volume": 129.0}, {"date": "2025-04-23", "close": 55.45, "volume": 186.0}, {"date": "2025-04-24", "close": 54.5, "volume": 1148.0}, {"date": "2025-04-25", "close": 54.0, "volume": 133.0}, {"date": "2025-04-28", "close": 55.25, "volume": 115.0}, {"date": "2025-04-29", "close": 55.0, "volume": 39.0}, {"date": "2025-04-30", "close": 53.5, "volume": 40.0}, {"date": "2025-05-01", "close": 54.0, "volume": 199.0}, {"date": "2025-05-02", "close": 54.39, "volume": 12.0}, {"date": "2025-05-05", "close": 53.5, "volume": 42.0}, {"date": "2025-05-06", "close": 54.48, "volume": 237.0}, {"date": "2025-05-07", "close": 53.005, "volume": 31.0}, {"date": "2025-05-08", "close": 52.5, "volume": 179.0}, {"date": "2025-05-09", "close": 52.5, "volume": 95.0}, {"date": "2025-05-12", "close": 52.5, "volume": 94.0}, {"date": "2025-05-13", "close": 51.25, "volume": 63.0}, {"date": "2025-05-14", "close": 52.0, "volume": 106.0}, {"date": "2025-05-15", "close": 52.0, "volume": 130.0}, {"date": "2025-05-16", "close": 52.0, "volume": 220.0}, {"date": "2025-05-19", "close": 51.68, "volume": 209.0}, {"date": "2025-05-20", "close": 51.495, "volume": 153.0}, {"date": "2025-05-21", "close": 49.5, "volume": 75.0}, {"date": "2025-05-22", "close": 49.675, "volume": 524.0}, {"date": "2025-05-23", "close": 46.075, "volume": 197.0}, {"date": "2025-05-27", "close": 48.295, "volume": 700.0}, {"date": "2025-05-28", "close": 46.9982, "volume": 120.0}, {"date": "2025-05-29", "close": 48.18, "volume": 17.0}, {"date": "2025-05-30", "close": 47.505, "volume": 75.0}, {"date": "2025-06-02", "close": 47.5, "volume": 32.0}, {"date": "2025-06-03", "close": 46.8, "volume": 68.0}, {"date": "2025-06-04", "close": 49.01, "volume": 381.0}, {"date": "2025-06-05", "close": 50.0, "volume": 329.0}, {"date": "2025-06-06", "close": 48.0, "volume": 93.0}, {"date": "2025-06-09", "close": 49.51, "volume": 185.0}, {"date": "2025-06-10", "close": 51.5, "volume": 1301.0}, {"date": "2025-06-11", "close": 50.75, "volume": 361.0}, {"date": "2025-06-12", "close": 48.7476, "volume": 75.0}, {"date": "2025-06-13", "close": 49.015, "volume": 67.0}, {"date": "2025-06-16", "close": 49.54, "volume": 242.0}, {"date": "2025-06-17", "close": 48.0, "volume": 32.0}, {"date": "2025-06-18", "close": 50.0, "volume": 724.0}, {"date": "2025-06-20", "close": 50.5, "volume": 311.0}, {"date": "2025-06-23", "close": 50.0, "volume": 76.0}, {"date": "2025-06-24", "close": 45.0, "volume": 38634.0}, {"date": "2025-06-25", "close": 46.5001, "volume": 2022.0}, {"date": "2025-06-26", "close": 47.5, "volume": 589.0}, {"date": "2025-06-27", "close": 46.6, "volume": 162.0}, {"date": "2025-06-30", "close": 51.0, "volume": 1148.0}, {"date": "2025-07-01", "close": 49.0, "volume": 235.0}, {"date": "2025-07-02", "close": 51.995, "volume": 812.0}, {"date": "2025-07-03", "close": 50.5, "volume": 1569.0}, {"date": "2025-07-07", "close": 50.0, "volume": 384.0}, {"date": "2025-07-08", "close": 51.0, "volume": 210.0}, {"date": "2025-07-09", "close": 49.0, "volume": 247.0}, {"date": "2025-07-10", "close": 51.0, "volume": 228.0}, {"date": "2025-07-11", "close": 51.5, "volume": 1805.0}, {"date": "2025-07-14", "close": 52.5, "volume": 4637.0}, {"date": "2025-07-15", "close": 55.0, "volume": 2735.0}, {"date": "2025-07-16", "close": 59.0, "volume": 5116.0}, {"date": "2025-07-17", "close": 63.5, "volume": 3077.0}, {"date": "2025-07-18", "close": 66.0, "volume": 2773.0}, {"date": "2025-07-21", "close": 69.5, "volume": 7066.0}, {"date": "2025-07-22", "close": 65.5, "volume": 353.0}, {"date": "2025-07-23", "close": 70.5, "volume": 317.0}, {"date": "2025-07-24", "close": 63.0, "volume": 522.0}, {"date": "2025-07-25", "close": 65.5, "volume": 76.0}, {"date": "2025-07-28", "close": 62.0, "volume": 2049.0}, {"date": "2025-07-29", "close": 57.0, "volume": 1792.0}, {"date": "2025-07-30", "close": 58.0, "volume": 76.0}, {"date": "2025-07-31", "close": 63.5, "volume": 4516.0}, {"date": "2025-08-01", "close": 55.0, "volume": 525.0}, {"date": "2025-08-04", "close": 54.0, "volume": 82.0}, {"date": "2025-08-05", "close": 57.95, "volume": 379.0}, {"date": "2025-08-06", "close": 53.0, "volume": 376.0}, {"date": "2025-08-07", "close": 54.59, "volume": 188.0}, {"date": "2025-08-08", "close": 53.5, "volume": 150.0}, {"date": "2025-08-11", "close": 49.0, "volume": 379.0}, {"date": "2025-08-12", "close": 51.0, "volume": 592.0}, {"date": "2025-08-13", "close": 54.0, "volume": 235.0}, {"date": "2025-08-14", "close": 51.5, "volume": 3156.0}, {"date": "2025-08-15", "close": 52.0, "volume": 72.0}, {"date": "2025-08-18", "close": 53.0, "volume": 180.0}, {"date": "2025-08-19", "close": 54.42, "volume": 890.0}, {"date": "2025-08-20", "close": 50.5, "volume": 904.0}, {"date": "2025-08-21", "close": 52.25, "volume": 496.0}, {"date": "2025-08-22", "close": 52.5, "volume": 252.0}, {"date": "2025-08-25", "close": 51.0, "volume": 1305.0}, {"date": "2025-08-26", "close": 52.5, "volume": 117.0}, {"date": "2025-08-27", "close": 52.0, "volume": 150.0}, {"date": "2025-08-28", "close": 50.5, "volume": 374.0}, {"date": "2025-08-29", "close": 52.0, "volume": 84.0}, {"date": "2025-09-02", "close": 51.0, "volume": 684.0}, {"date": "2025-09-03", "close": 50.2, "volume": 240.0}, {"date": "2025-09-04", "close": 50.0, "volume": 146.0}, {"date": "2025-09-05", "close": 51.0, "volume": 27.0}, {"date": "2025-09-08", "close": 49.75, "volume": 165.0}, {"date": "2025-09-09", "close": 50.0, "volume": 67.0}, {"date": "2025-09-10", "close": 49.05, "volume": 490.0}, {"date": "2025-09-11", "close": 52.5, "volume": 20734.0}, {"date": "2025-09-12", "close": 56.5, "volume": 3908.0}, {"date": "2025-09-15", "close": 69.0, "volume": 621130.0}, {"date": "2025-09-16", "close": 60.0, "volume": 11105.0}, {"date": "2025-09-17", "close": 55.5, "volume": 4699.0}, {"date": "2025-09-18", "close": 55.5, "volume": 1606.0}, {"date": "2025-09-19", "close": 55.5, "volume": 5173.0}, {"date": "2025-09-22", "close": 58.0, "volume": 5356.0}, {"date": "2025-09-23", "close": 57.5, "volume": 4514.0}, {"date": "2025-09-24", "close": 59.0, "volume": 2528.0}, {"date": "2025-09-25", "close": 58.0, "volume": 1364.0}, {"date": "2025-09-26", "close": 57.5, "volume": 2537.0}, {"date": "2025-09-29", "close": 58.0, "volume": 1704.0}, {"date": "2025-09-30", "close": 57.0, "volume": 1295.0}, {"date": "2025-10-01", "close": 56.5, "volume": 1168.0}, {"date": "2025-10-02", "close": 55.5, "volume": 447.0}, {"date": "2025-10-03", "close": 57.0, "volume": 736.0}, {"date": "2025-10-06", "close": 55.5, "volume": 2434.0}, {"date": "2025-10-07", "close": 53.5, "volume": 927.0}, {"date": "2025-10-08", "close": 65.0, "volume": 9014.0}, {"date": "2025-10-09", "close": 59.0, "volume": 5424.0}, {"date": "2025-10-10", "close": 54.5, "volume": 1244.0}, {"date": "2025-10-13", "close": 57.5, "volume": 3256.0}, {"date": "2025-10-14", "close": 57.5, "volume": 552.0}, {"date": "2025-10-15", "close": 53.5, "volume": 409.0}, {"date": "2025-10-16", "close": 54.0, "volume": 1172.0}, {"date": "2025-10-17", "close": 50.5, "volume": 2079.0}, {"date": "2025-10-20", "close": 53.25, "volume": 826.0}, {"date": "2025-10-21", "close": 54.0, "volume": 506.0}, {"date": "2025-10-22", "close": 51.5, "volume": 1052.0}, {"date": "2025-10-23", "close": 51.5, "volume": 121.0}, {"date": "2025-10-24", "close": 52.5, "volume": 729.0}, {"date": "2025-10-27", "close": 59.5, "volume": 9364.0}, {"date": "2025-10-28", "close": 57.5, "volume": 874.0}, {"date": "2025-10-29", "close": 53.5, "volume": 546.0}, {"date": "2025-10-30", "close": 53.0, "volume": 1190.0}, {"date": "2025-10-31", "close": 54.5, "volume": 219.0}, {"date": "2025-11-03", "close": 55.5, "volume": 859.0}, {"date": "2025-11-04", "close": 55.5, "volume": 798.0}, {"date": "2025-11-05", "close": 56.5, "volume": 344.0}, {"date": "2025-11-06", "close": 58.5, "volume": 669.0}, {"date": "2025-11-07", "close": 54.0, "volume": 789.0}, {"date": "2025-11-10", "close": 55.0, "volume": 595.0}, {"date": "2025-11-11", "close": 57.0, "volume": 326.0}, {"date": "2025-11-12", "close": 55.5, "volume": 298.0}, {"date": "2025-11-13", "close": 55.5, "volume": 487.0}, {"date": "2025-11-14", "close": 51.0, "volume": 692.0}, {"date": "2025-11-17", "close": 42.505, "volume": 2619.0}, {"date": "2025-11-18", "close": 47.385, "volume": 581387.0}, {"date": "2025-11-19", "close": 42.39, "volume": 16163.0}, {"date": "2025-11-20", "close": 32.85, "volume": 11989.0}, {"date": "2025-11-21", "close": 36.25, "volume": 10392.0}, {"date": "2025-11-24", "close": 39.365, "volume": 1973.0}, {"date": "2025-11-25", "close": 40.25, "volume": 1182.0}, {"date": "2025-11-26", "close": 38.4, "volume": 1195.0}, {"date": "2025-11-28", "close": 42.865, "volume": 2437.0}, {"date": "2025-12-01", "close": 42.375, "volume": 1045.0}, {"date": "2025-12-02", "close": 42.465, "volume": 1641.0}, {"date": "2025-12-03", "close": 43.38, "volume": 2093.0}, {"date": "2025-12-04", "close": 42.965, "volume": 1012.0}, {"date": "2025-12-05", "close": 43.25, "volume": 618.0}, {"date": "2025-12-08", "close": 41.455, "volume": 574.0}, {"date": "2025-12-09", "close": 42.0, "volume": 689.0}, {"date": "2025-12-10", "close": 40.685, "volume": 657.0}, {"date": "2025-12-11", "close": 40.05, "volume": 617.0}, {"date": "2025-12-12", "close": 40.125, "volume": 530.0}, {"date": "2025-12-15", "close": 38.05, "volume": 1725.0}, {"date": "2025-12-16", "close": 37.74, "volume": 440.0}, {"date": "2025-12-17", "close": 36.005, "volume": 817.0}, {"date": "2025-12-18", "close": 33.55, "volume": 1532.0}, {"date": "2025-12-19", "close": 33.0, "volume": 644.0}, {"date": "2025-12-22", "close": 32.0, "volume": 879.0}, {"date": "2025-12-23", "close": 31.905, "volume": 2576.0}, {"date": "2025-12-24", "close": 31.105, "volume": 1495.0}, {"date": "2025-12-26", "close": 31.89, "volume": 444.0}, {"date": "2025-12-29", "close": 29.5, "volume": 1264.0}, {"date": "2025-12-30", "close": 35.0, "volume": 2226.0}, {"date": "2025-12-31", "close": 33.95, "volume": 1765.0}, {"date": "2026-01-02", "close": 37.505, "volume": 2277.0}, {"date": "2026-01-05", "close": 38.315, "volume": 1142.0}, {"date": "2026-01-06", "close": 39.215, "volume": 523.0}, {"date": "2026-01-07", "close": 39.59, "volume": 1510.0}, {"date": "2026-01-08", "close": 39.495, "volume": 1353.0}, {"date": "2026-01-09", "close": 39.43, "volume": 2379.0}, {"date": "2026-01-12", "close": 38.72, "volume": 959.0}, {"date": "2026-01-13", "close": 37.61, "volume": 1806.0}, {"date": "2026-01-14", "close": 37.005, "volume": 910.0}, {"date": "2026-01-15", "close": 36.65, "volume": 1148.0}, {"date": "2026-01-16", "close": 36.3, "volume": 479.0}, {"date": "2026-01-20", "close": 34.115, "volume": 885.0}, {"date": "2026-01-21", "close": 32.25, "volume": 3019.0}, {"date": "2026-01-22", "close": 32.97, "volume": 1422.0}, {"date": "2026-01-23", "close": 36.06, "volume": 3959.0}, {"date": "2026-01-26", "close": 36.635, "volume": 3929.0}, {"date": "2026-01-27", "close": 35.05, "volume": 1357.0}, {"date": "2026-01-28", "close": 34.855, "volume": 2194.0}, {"date": "2026-01-29", "close": 33.05, "volume": 1641.0}, {"date": "2026-01-30", "close": 32.015, "volume": 1372.0}, {"date": "2026-02-02", "close": 32.77, "volume": 918.0}, {"date": "2026-02-03", "close": 32.865, "volume": 1206.0}, {"date": "2026-02-04", "close": 30.3, "volume": 731.0}, {"date": "2026-02-05", "close": 30.05, "volume": 619.0}, {"date": "2026-02-06", "close": 30.2, "volume": 465.0}, {"date": "2026-02-09", "close": 29.05, "volume": 822.0}, {"date": "2026-02-10", "close": 26.545, "volume": 1757.0}, {"date": "2026-02-11", "close": 24.11, "volume": 2331.0}, {"date": "2026-02-12", "close": 23.37, "volume": 1941.0}, {"date": "2026-02-13", "close": 24.255, "volume": 967.0}, {"date": "2026-02-17", "close": 23.5, "volume": 1486.0}, {"date": "2026-02-18", "close": 24.95, "volume": 587.0}, {"date": "2026-02-19", "close": 27.2, "volume": 161.0}, {"date": "2026-02-20", "close": 28.4, "volume": 861.0}, {"date": "2026-02-23", "close": 27.625, "volume": 1149.0}, {"date": "2026-02-24", "close": 25.965, "volume": 722.0}, {"date": "2026-02-25", "close": 26.9545, "volume": 559.0}, {"date": "2026-02-26", "close": 24.5, "volume": 912.0}, {"date": "2026-02-27", "close": 24.5, "volume": 251.0}, {"date": "2026-03-02", "close": 26.75, "volume": 523.0}, {"date": "2026-03-03", "close": 25.075, "volume": 1284.0}, {"date": "2026-03-04", "close": 26.62, "volume": 1802.0}, {"date": "2026-03-05", "close": 25.655, "volume": 167.0}, {"date": "2026-03-06", "close": 26.0, "volume": 598.0}, {"date": "2026-03-09", "close": 25.995, "volume": 378.0}, {"date": "2026-03-10", "close": 26.5, "volume": 1158.0}, {"date": "2026-03-11", "close": 27.0, "volume": 361.0}, {"date": "2026-03-12", "close": 27.51, "volume": 451.0}, {"date": "2026-03-13", "close": 27.0, "volume": 184.0}, {"date": "2026-03-16", "close": 30.82, "volume": 66930.0}, {"date": "2026-03-17", "close": 34.465, "volume": 72240.0}, {"date": "2026-03-18", "close": 36.035, "volume": 4916.0}, {"date": "2026-03-19", "close": 33.5, "volume": 1097.0}, {"date": "2026-03-20", "close": 36.125, "volume": 2220.0}, {"date": "2026-03-23", "close": 35.605, "volume": 1515.0}, {"date": "2026-03-24", "close": 32.485, "volume": 629.0}, {"date": "2026-03-25", "close": 35.115, "volume": 1922.0}, {"date": "2026-03-26", "close": 34.89, "volume": 3867.0}, {"date": "2026-03-27", "close": 34.295, "volume": 1868.0}, {"date": "2026-03-30", "close": 35.22, "volume": 4443.0}, {"date": "2026-03-31", "close": 34.825, "volume": 893.0}, {"date": "2026-04-01", "close": 37.945, "volume": 3654.0}, {"date": "2026-04-02", "close": 35.68, "volume": 1865.0}, {"date": "2026-04-06", "close": 36.225, "volume": 3286.0}, {"date": "2026-04-07", "close": 34.115, "volume": 3374.0}, {"date": "2026-04-08", "close": 32.13, "volume": 3179.0}, {"date": "2026-04-09", "close": 32.81, "volume": 2410.0}, {"date": "2026-04-10", "close": 30.16, "volume": 1640.0}, {"date": "2026-04-13", "close": 31.395, "volume": 5890.0}, {"date": "2026-04-14", "close": 30.715, "volume": 199.0}, {"date": "2026-04-15", "close": 33.35, "volume": 4052.0}, {"date": "2026-04-16", "close": 75.0, "volume": 5563878.0}, {"date": "2026-04-17", "close": 62.5, "volume": 164041.0}, {"date": "2026-04-20", "close": 63.5, "volume": 60835.0}, {"date": "2026-04-21", "close": 67.0, "volume": 51803.0}, {"date": "2026-04-22", "close": 65.0, "volume": 15731.0}, {"date": "2026-04-23", "close": 68.0, "volume": 19009.0}, {"date": "2026-04-24", "close": 66.0, "volume": 11229.0}, {"date": "2026-04-27", "close": 68.0, "volume": 10319.0}, {"date": "2026-04-28", "close": 68.0, "volume": 13119.0}, {"date": "2026-04-29", "close": 68.5, "volume": 4649.0}, {"date": "2026-04-30", "close": 67.5, "volume": 2770.0}, {"date": "2026-05-01", "close": 64.0, "volume": 10998.0}, {"date": "2026-05-04", "close": 57.5, "volume": 4377.0}, {"date": "2026-05-05", "close": 58.5, "volume": 2266.0}, {"date": "2026-05-06", "close": 57.0, "volume": 5701.0}, {"date": "2026-05-07", "close": 56.0, "volume": 843.0}, {"date": "2026-05-08", "close": 57.0, "volume": 3149.0}, {"date": "2026-05-11", "close": 57.5, "volume": 4060.0}, {"date": "2026-05-12", "close": 57.0, "volume": 5983.0}, {"date": "2026-05-13", "close": 51.5, "volume": 4336.0}, {"date": "2026-05-14", "close": 51.0, "volume": 3018.0}, {"date": "2026-05-15", "close": 44.005, "volume": 2533.0}, {"date": "2026-05-18", "close": 36.19, "volume": 20698.0}, {"date": "2026-05-19", "close": 34.25, "volume": 3194.0}, {"date": "2026-05-20", "close": 35.8, "volume": 10119.0}, {"date": "2026-05-21", "close": 35.0, "volume": 3629.0}, {"date": "2026-05-22", "close": 35.005, "volume": 2071.0}, {"date": "2026-05-26", "close": 33.9, "volume": 2410.0}, {"date": "2026-05-27", "close": 32.62, "volume": 1947.0}, {"date": "2026-05-28", "close": 33.75, "volume": 1318.0}, {"date": "2026-05-29", "close": 32.84, "volume": 1215.0}, {"date": "2026-06-01", "close": 32.735, "volume": 1733.0}, {"date": "2026-06-02", "close": 32.0, "volume": 1348.0}, {"date": "2026-06-03", "close": 29.135, "volume": 2909.0}, {"date": "2026-06-04", "close": 24.475, "volume": 22158.0}, {"date": "2026-06-05", "close": 22.1, "volume": 4983.0}, {"date": "2026-06-08", "close": 21.55, "volume": 4728.0}, {"date": "2026-06-09", "close": 20.575, "volume": 12312.0}, {"date": "2026-06-10", "close": 19.5, "volume": 2060.0}, {"date": "2026-06-11", "close": 18.805, "volume": 4996.0}, {"date": "2026-06-12", "close": 17.69, "volume": 2717.0}, {"date": "2026-06-15", "close": 16.8, "volume": 3089.0}, {"date": "2026-06-16", "close": 15.75, "volume": 2641.0}, {"date": "2026-06-17", "close": 15.185, "volume": 38475.0}, {"date": "2026-06-18", "close": 12.55, "volume": 5621.0}, {"date": "2026-06-22", "close": 13.55, "volume": 43178.0}, {"date": "2026-06-23", "close": 13.1, "volume": 4212.0}, {"date": "2026-06-24", "close": 13.55, "volume": 4092.0}, {"date": "2026-06-25", "close": 13.375, "volume": 3219.0}, {"date": "2026-06-26", "close": 13.345, "volume": 2270.0}, {"date": "2026-06-29", "close": 14.7, "volume": 1225.0}, {"date": "2026-06-30", "close": 14.495, "volume": 1168.0}, {"date": "2026-07-01", "close": 17.68, "volume": 13824.0}, {"date": "2026-07-02", "close": 19.155, "volume": 9102.0}, {"date": "2026-07-06", "close": 19.75, "volume": 3248.0}, {"date": "2026-07-07", "close": 19.7, "volume": 1678.0}, {"date": "2026-07-08", "close": 14.025, "volume": 2861802.0}, {"date": "2026-07-09", "close": 11.995, "volume": 200238.0}, {"date": "2026-07-10", "close": 9.975, "volume": 88456.0}, {"date": "2026-07-13", "close": 8.18, "volume": 78976.0}, {"date": "2026-07-14", "close": 7.765, "volume": 34241.0}, {"date": "2026-07-15", "close": 7.39, "volume": 33461.0}, {"date": "2026-07-16", "close": 7.24, "volume": 17300.0}, {"date": "2026-07-17", "close": 6.73, "volume": 1069761.0}, {"date": "2026-07-20", "close": 6.585, "volume": 71407.0}, {"date": "2026-07-21", "close": 6.33, "volume": 38395.0}, {"date": "2026-07-22", "close": 5.495, "volume": 73826.0}, {"date": "2026-07-23", "close": 4.85, "volume": 49679.0}, {"date": "2026-07-24", "close": 4.69, "volume": 23981.0}, {"date": "2026-07-27", "close": 5.025, "volume": 30892.0}, {"date": "2026-07-28", "close": 5.74, "volume": 4647636.0}, {"date": "2026-07-29", "close": 4.5, "volume": 262370.0}, {"date": "2026-07-30", "close": 4.21, "volume": 76850.0}, {"date": "2026-07-31", "close": 3.95, "volume": 5967764.0}, {"date": "2026-08-03", "close": 4.39, "volume": 1342019.0}, {"date": "2026-08-04", "close": 4.05, "volume": 298077.0}, {"date": "2026-08-05", "close": 3.63, "volume": 4590976.0}, {"date": "2026-08-06", "close": 3.0, "volume": 4593472.0}, {"date": "2026-08-07", "close": 2.15, "volume": 200000.0}, {"date": "2026-08-10", "close": 2.4, "volume": 2280374.0}, {"date": "2026-08-11", "close": 2.46, "volume": 2230540.0}, {"date": "2026-08-12", "close": 2.35, "volume": 924775.0}, {"date": "2026-08-13", "close": 2.31, "volume": 6913916.0}, {"date": "2026-08-14", "close": 2.59, "volume": 84764730.0}, {"date": "2026-08-17", "close": 2.35, "volume": 2019748.0}, {"date": "2026-08-18", "close": 2.16, "volume": 806747.0}, {"date": "2026-08-19", "close": 2.37, "volume": 1688251.0}, {"date": "2026-08-20", "close": 1.57, "volume": 957939.0}, {"date": "2026-08-21", "close": 1.44, "volume": 361030.0}, {"date": "2026-08-24", "close": 1.33, "volume": 345415.0}, {"date": "2026-08-25", "close": 1.42, "volume": 589214.0}, {"date": "2026-08-26", "close": 1.48, "volume": 539986.0}, {"date": "2026-08-27", "close": 1.42, "volume": 462456.0}, {"date": "2026-08-28", "close": 1.35, "volume": 179447.0}, {"date": "2026-08-31", "close": 1.32, "volume": 174366.0}, {"date": "2026-09-01", "close": 1.26, "volume": 136237.0}, {"date": "2026-09-02", "close": 1.26, "volume": 234469.0}, {"date": "2026-09-03", "close": 1.18, "volume": 101653.0}, {"date": "2026-09-04", "close": 1.11, "volume": 179890.0}, {"date": "2026-09-08", "close": 1.08, "volume": 113050.0}, {"date": "2026-09-09", "close": 0.9523, "volume": 307977.0}, {"date": "2026-09-10", "close": 0.8982, "volume": 187945.0}, {"date": "2026-09-11", "close": 0.845, "volume": 110821.0}, {"date": "2026-09-14", "close": 0.8761, "volume": 96877.0}, {"date": "2026-09-15", "close": 0.8007, "volume": 224640.0}, {"date": "2026-09-16", "close": 0.8085, "volume": 258413.0}, {"date": "2026-09-17", "close": 0.8619, "volume": 138885.0}, {"date": "2026-09-18", "close": 0.8212, "volume": 69276.0}, {"date": "2026-09-21", "close": 0.825, "volume": 42020.0}, {"date": "2026-09-22", "close": 0.8161, "volume": 95738.0}], "refreshing": true}