{"ticker": "OLB", "overview": {"cik": "1314196", "ticker": "OLB", "name": "OLB GROUP, INC.", "industry": "Services-Business Services, NEC", "country": "United States", "sic": "7389", "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001185185-26-003553", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-14", "title": "FORM 10-K/A", "accession": "0001185185-26-003551", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003607", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001185185-26-003446", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "FORM 424B5", "accession": "0001185185-26-003335", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-18", "title": "QUARTERLY REPORT", "accession": "0001213900-26-058054", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-058048", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002175", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-28", "title": "Form EFFECT", "accession": "9999999995-26-001359", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-27", "title": "Form CORRESP", "accession": "0001213900-26-047897", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-22", "title": "Form UPLOAD", "accession": "0000000000-26-004101", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-16", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-044715", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-01", "title": "ANNUAL REPORT", "accession": "0001213900-26-037906", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-037815", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "CURRENT REPORT", "accession": "0001213900-26-019383", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "CURRENT REPORT", "accession": "0001213900-26-011584", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "CURRENT REPORT", "accession": "0001213900-26-011538", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-26", "title": "CURRENT REPORT", "accession": "0001213900-26-007800", "price_sensitive": true}, {"form": "424B5", "date": "2026-01-26", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-007547", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-22", "title": "CURRENT REPORT", "accession": "0001213900-25-124635", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-24", "title": "PROXY STATEMENT", "accession": "0001213900-25-114221", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110806", "price_sensitive": true}, {"form": "S-8", "date": "2025-10-27", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-102296", "price_sensitive": false}, {"form": "DEF 14C", "date": "2025-10-17", "title": "DEFINITIVE INFORMATION STATEMENT", "accession": "0001213900-25-099967", "price_sensitive": false}]}, "description": "OLB GROUP, INC. trades as OLB on the NASDAQ and is registered in the United States, classified under Services-Business Services, NEC (SIC 7389). Privy Trades holds 48 insider filings for the company, from May 2021 to January 2024. Across those, 4 insiders disclosed 12 open-market purchases totalling $1.05M against 16 sales totalling $1.54M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 12, "buy_sum": 1053478.4599000001, "sell_n": 16, "sell_sum": 1539449.3296, "net": -485970.8696999999, "insiders": 4, "first_date": "2021-05-20", "last_date": "2024-01-16"}, "metrics": {"ticker": "OLB", "has_prices": true, "as_of": "2026-09-22", "last": 0.2131, "prev_close": 0.2226, "change": -0.00949999999999998, "change_pct": -0.04267744833782561, "session_volume": 760195.0, "vwap_5": 0.20945911435215844, "vwap_20": 0.32131799336242184, "vwap_60": 0.3212794457936334, "vwap_250": 0.9211495104628762, "high_52w": 1.48, "low_52w": 0.2023, "avg_volume_20": 19642917.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003607", "src": "13DG", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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-Business Services, NEC", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 8.58% passive stake in OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003607-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-002175", "src": "13DG", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002175-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}, {"id": "0001213900-25-070830", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 6137387.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on OLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390025070830/0001213900-25-070830-index.htm", "trade_date": "2025-06-30", "timestamp": "2025-06-30", "mins": 706483}, {"id": "0001213900-25-071707", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President - Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 956377.29, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on OLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390025071707/0001213900-25-071707-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746803}, {"id": "0001213900-25-072766", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Boulds CPA, Pllc Rachel", "who_key": "RACHEL BOULDS CPA, PLLC", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 45850.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CFO files routine paperwork on OLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390025072766/0001213900-25-072766-index.htm", "trade_date": "2025-06-02", "timestamp": "2025-06-02", "mins": 746803}, {"id": "0001213900-24-004715", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300000.3006, "score": 64.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OLB gets $300K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024004715/0001213900-24-004715-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471123}, {"id": "0001213900-24-004781", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 600000.6012, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO buys $600K of OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024004781/0001213900-24-004781-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471123}, {"id": "0001213900-24-007080", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 42.0001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on OLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024007080/0001213900-24-007080-index.htm", "trade_date": "2024-01-12", "timestamp": "2024-01-12", "mins": 1476883}, {"id": "0001213900-24-007929", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President - Finance", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 38.1069, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on OLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024007929/0001213900-24-007929-index.htm", "trade_date": "2024-01-12", "timestamp": "2024-01-12", "mins": 1476883}, {"id": "0001213900-23-094866", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16739.005, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023094866/0001213900-23-094866-index.htm", "trade_date": "2023-07-21", "timestamp": "2023-07-21", "mins": 1728883}, {"id": "0001213900-23-048249", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner files routine paperwork on OLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023048249/0001213900-23-048249-index.htm", "trade_date": "2023-06-08", "timestamp": "2023-06-08", "mins": 1790803}, {"id": "0001213900-23-017044", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2089.2, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying OLB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017044/0001213900-23-017044-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944883}, {"id": "0001213900-23-017043", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1645.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OLB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017043/0001213900-23-017043-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956403}, {"id": "0001213900-23-011740", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16296.54, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OLB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023011740/0001213900-23-011740-index.htm", "trade_date": "2023-01-05", "timestamp": "2023-01-05", "mins": 2012563}, {"id": "0001213900-22-082985", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on OLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022082985/0001213900-22-082985-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0001213900-22-082986", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and 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-Business Services, NEC", "country": "United States", "headline": "CEO files routine paperwork on OLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022082986/0001213900-22-082986-index.htm", "trade_date": "2022-12-23", "timestamp": "2022-12-23", "mins": 2031283}, {"id": "0001213900-22-082004", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3320.02, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022082004/0001213900-22-082004-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035603}, {"id": "0001213900-22-082002", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9550.38, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022082002/0001213900-22-082002-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037043}, {"id": "0001213900-22-081646", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20449.3478, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022081646/0001213900-22-081646-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042803}, {"id": "0001213900-23-017731", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ehud Ernst", "who_key": "Ernst Ehud", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 460.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Boardroom sells $460 of OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017731/0001213900-23-017731-index.htm", "trade_date": "2022-12-14", "timestamp": "2022-12-14", "mins": 2044243}, {"id": "0001213900-22-081643", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30016.4616, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying OLB \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022081643/0001213900-22-081643-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045683}, {"id": "0001213900-22-081641", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37547.6037, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OLB draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022081641/0001213900-22-081641-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061523}, {"id": "0001213900-22-054334", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 249472.96, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big holder trims $249K of OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022054334/0001213900-22-054334-index.htm", "trade_date": "2022-08-31", "timestamp": "2022-08-31", "mins": 2195443}, {"id": "0001213900-22-054333", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 298851.31, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big holder trims $299K of OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022054333/0001213900-22-054333-index.htm", "trade_date": "2022-08-30", "timestamp": "2022-08-30", "mins": 2196883}, {"id": "0001213900-23-011046", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 87624.69, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big holder trims $88K of OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023011046/0001213900-23-011046-index.htm", "trade_date": "2022-08-29", "timestamp": "2022-08-29", "mins": 2198323}, {"id": "0001213900-23-011044", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15824.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023011044/0001213900-23-011044-index.htm", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202643}, {"id": "0001213900-23-010995", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 95964.3844, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big holder trims $96K of OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023010995/0001213900-23-010995-index.htm", "trade_date": "2022-08-24", "timestamp": "2022-08-24", "mins": 2205523}, {"id": "0001213900-22-007958", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 97983.4152, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "10% owner sells $98K of OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022007958/0001213900-22-007958-index.htm", "trade_date": "2022-02-14", "timestamp": "2022-02-14", "mins": 2480563}, {"id": "0001213900-22-005543", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "SELL", "amount": 115215.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Big holder trims $115K of OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022005543/0001213900-22-005543-index.htm", "trade_date": "2022-02-02", "timestamp": "2022-02-02", "mins": 2497843}, {"id": "0001213900-22-010394", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "President files routine paperwork on OLB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022010394/0001213900-22-010394-index.htm", "trade_date": "2022-01-11", "timestamp": "2022-01-11", "mins": 2529523}], "recent_buys": [{"id": "0001213900-24-004781", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 600000.6012, "score": 60.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "CEO buys $600K of OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024004781/0001213900-24-004781-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471123}, {"id": "0001213900-24-004715", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 300000.3006, "score": 64.7, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OLB gets $300K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024004715/0001213900-24-004715-index.htm", "trade_date": "2024-01-16", "timestamp": "2024-01-16", "mins": 1471123}, {"id": "0001213900-23-094866", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 16739.005, "score": 40.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "3 insiders now buying OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023094866/0001213900-23-094866-index.htm", "trade_date": "2023-07-21", "timestamp": "2023-07-21", "mins": 1728883}, {"id": "0001213900-23-017044", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 2089.2, "score": 30.9, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying OLB \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017044/0001213900-23-017044-index.htm", "trade_date": "2023-02-21", "timestamp": "2023-02-21", "mins": 1944883}, {"id": "0001213900-23-017043", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 1645.0, "score": 25.1, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OLB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017043/0001213900-23-017043-index.htm", "trade_date": "2023-02-13", "timestamp": "2023-02-13", "mins": 1956403}, {"id": "0001213900-23-011740", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 16296.54, "score": 27.5, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OLB draws its 3th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023011740/0001213900-23-011740-index.htm", "trade_date": "2023-01-05", "timestamp": "2023-01-05", "mins": 2012563}, {"id": "0001213900-22-082004", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 3320.02, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "4 insiders now buying OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022082004/0001213900-22-082004-index.htm", "trade_date": "2022-12-20", "timestamp": "2022-12-20", "mins": 2035603}, {"id": "0001213900-22-082002", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 9550.38, "score": 32.4, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022082002/0001213900-22-082002-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037043}, {"id": "0001213900-22-081646", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 20449.3478, "score": 41.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "That makes 4 insiders into OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022081646/0001213900-22-081646-index.htm", "trade_date": "2022-12-15", "timestamp": "2022-12-15", "mins": 2042803}, {"id": "0001213900-22-081643", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 30016.4616, "score": 42.9, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "The whole bench is buying OLB \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022081643/0001213900-22-081643-index.htm", "trade_date": "2022-12-13", "timestamp": "2022-12-13", "mins": 2045683}, {"id": "0001213900-22-081641", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37547.6037, "score": 44.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "OLB draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022081641/0001213900-22-081641-index.htm", "trade_date": "2022-12-02", "timestamp": "2022-12-02", "mins": 2061523}, {"id": "0001213900-23-011044", "src": "INSIDERS", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 15824.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "Insider cluster: 4 buying OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023011044/0001213900-23-011044-index.htm", "trade_date": "2022-08-26", "timestamp": "2022-08-26", "mins": 2202643}], "institutional": [{"id": "13DG-0001172661-26-003607", "src": "13DG", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "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-Business Services, NEC", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 8.58% passive stake in OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003607-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116083}, {"id": "13DG-0001172661-26-002175", "src": "13DG", "ticker": "OLB", "cik": "1314196", "company": "OLB GROUP, INC.", "company_raw": "OLB GROUP, INC.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Business Services, NEC", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 9.99% passive stake in OLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002175-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247123}], "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": "The OLB Group, Inc. - Common Stock", "new_value": "OLB GROUP, INC.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001314196", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001314196", "applied": 1, "detected_at": "2026-10-26T18:52:13.694542"}]}, "key_people": [{"who": "John E. Herzog", "who_key": "Herzog John E", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 32120.54, "sold": 1538989.3296, "net": -1506868.7896, "trades": 17, "top_score": 27.7, "lean": "selling", "history": [{"action": "BUY", "amount": 16296.54, "date": "2023-01-05", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023011740/0001213900-23-011740-index.htm"}, {"action": "SELL", "amount": 249472.96, "date": "2022-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022054334/0001213900-22-054334-index.htm"}, {"action": "SELL", "amount": 298851.31, "date": "2022-08-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022054333/0001213900-22-054333-index.htm"}, {"action": "SELL", "amount": 87624.69, "date": "2022-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023011046/0001213900-23-011046-index.htm"}, {"action": "BUY", "amount": 15824.0, "date": "2022-08-26", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023011044/0001213900-23-011044-index.htm"}, {"action": "SELL", "amount": 95964.3844, "date": "2022-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023010995/0001213900-23-010995-index.htm"}, {"action": "SELL", "amount": 97983.4152, "date": "2022-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022007958/0001213900-22-007958-index.htm"}, {"action": "SELL", "amount": 115215.0, "date": "2022-02-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022005543/0001213900-22-005543-index.htm"}, {"action": "SELL", "amount": 110954.66, "date": "2021-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390021065801/0001213900-21-065801-index.htm"}, {"action": "SELL", "amount": 101569.62, "date": "2021-12-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390021065308/0001213900-21-065308-index.htm"}, {"action": "SELL", "amount": 74342.70999999999, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390021045730/0001213900-21-045730-index.htm"}, {"action": "SELL", "amount": 74342.70999999999, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390021065307/0001213900-21-065307-index.htm"}, {"action": "SELL", "amount": 69246.2, "date": "2021-05-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390021029717/0001213900-21-029717-index.htm"}, {"action": "SELL", "amount": 65990.59, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390021029148/0001213900-21-029148-index.htm"}, {"action": "SELL", "amount": 65990.59, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390021029381/0001213900-21-029381-index.htm"}, {"action": "SELL", "amount": 501.0, "date": "2021-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017360/0001213900-23-017360-index.htm"}, {"action": "SELL", "amount": 30939.49, "date": "2021-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390021028916/0001213900-21-028916-index.htm"}], "latest": {"action": "BUY", "amount": 16296.54, "date": "2023-01-05", "score": 27.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023011740/0001213900-23-011740-index.htm"}}, {"who": "Ronny Yakov", "who_key": "YAKOV RONNY", "role": "Chairman and CEO, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 706842.2193, "sold": 0, "net": 706842.2193, "trades": 6, "top_score": 60.9, "lean": "buying", "history": [{"action": "BUY", "amount": 600000.6012, "date": "2024-01-16", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024004781/0001213900-24-004781-index.htm"}, {"action": "BUY", "amount": 16739.005, "date": "2023-07-21", "score": 40.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023094866/0001213900-23-094866-index.htm"}, {"action": "BUY", "amount": 2089.2, "date": "2023-02-21", "score": 30.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017044/0001213900-23-017044-index.htm"}, {"action": "BUY", "amount": 20449.3478, "date": "2022-12-15", "score": 41.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022081646/0001213900-22-081646-index.htm"}, {"action": "BUY", "amount": 30016.4616, "date": "2022-12-13", "score": 42.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022081643/0001213900-22-081643-index.htm"}, {"action": "BUY", "amount": 37547.6037, "date": "2022-12-02", "score": 44.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022081641/0001213900-22-081641-index.htm"}], "latest": {"action": "BUY", "amount": 600000.6012, "date": "2024-01-16", "score": 60.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024004781/0001213900-24-004781-index.htm"}}, {"who": "Patrick G. Smith", "who_key": "Smith Patrick G", "role": "Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 314515.70060000004, "sold": 0, "net": 314515.70060000004, "trades": 4, "top_score": 64.7, "lean": "buying", "history": [{"action": "BUY", "amount": 300000.3006, "date": "2024-01-16", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024004715/0001213900-24-004715-index.htm"}, {"action": "BUY", "amount": 1645.0, "date": "2023-02-13", "score": 25.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017043/0001213900-23-017043-index.htm"}, {"action": "BUY", "amount": 3320.02, "date": "2022-12-20", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022082004/0001213900-22-082004-index.htm"}, {"action": "BUY", "amount": 9550.38, "date": "2022-12-19", "score": 32.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390022082002/0001213900-22-082002-index.htm"}], "latest": {"action": "BUY", "amount": 300000.3006, "date": "2024-01-16", "score": 64.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390024004715/0001213900-24-004715-index.htm"}}, {"who": "Ehud Ernst", "who_key": "Ernst Ehud", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 460.0, "net": -460.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 460.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017731/0001213900-23-017731-index.htm"}], "latest": {"action": "SELL", "amount": 460.0, "date": "2022-12-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1314196/000121390023017731/0001213900-23-017731-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-08-14", "title": "FORM 10-Q", "accession": "0001185185-26-003553", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-08-14", "title": "FORM 10-K/A", "accession": "0001185185-26-003551", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003607", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-12", "title": "FORM 8-K", "accession": "0001185185-26-003446", "price_sensitive": true}, {"form": "424B5", "date": "2026-08-07", "title": "FORM 424B5", "accession": "0001185185-26-003335", "price_sensitive": false}, {"form": "144", "date": "2026-07-23", "title": "Notice of proposed sale", "accession": "0001949846-26-000436", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-18", "title": "QUARTERLY REPORT", "accession": "0001213900-26-058054", "price_sensitive": true}, {"form": "NT 10-Q", "date": "2026-05-18", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-058048", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002175", "price_sensitive": false}, {"form": "EFFECT", "date": "2026-04-28", "title": "Form EFFECT", "accession": "9999999995-26-001359", "price_sensitive": false}, {"form": "CORRESP", "date": "2026-04-27", "title": "Form CORRESP", "accession": "0001213900-26-047897", "price_sensitive": false}, {"form": "UPLOAD", "date": "2026-04-22", "title": "Form UPLOAD", "accession": "0000000000-26-004101", "price_sensitive": false}, {"form": "S-1", "date": "2026-04-16", "title": "REGISTRATION STATEMENT", "accession": "0001213900-26-044715", "price_sensitive": false}, {"form": "10-K", "date": "2026-04-01", "title": "ANNUAL REPORT", "accession": "0001213900-26-037906", "price_sensitive": true}, {"form": "NT 10-K", "date": "2026-04-01", "title": "NOTIFICATION OF LATE FILING", "accession": "0001213900-26-037815", "price_sensitive": false}, {"form": "8-K", "date": "2026-02-23", "title": "CURRENT REPORT", "accession": "0001213900-26-019383", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "CURRENT REPORT", "accession": "0001213900-26-011584", "price_sensitive": true}, {"form": "8-K", "date": "2026-02-03", "title": "CURRENT REPORT", "accession": "0001213900-26-011538", "price_sensitive": true}, {"form": "8-K", "date": "2026-01-26", "title": "CURRENT REPORT", "accession": "0001213900-26-007800", "price_sensitive": true}, {"form": "424B5", "date": "2026-01-26", "title": "PROSPECTUS SUPPLEMENT", "accession": "0001213900-26-007547", "price_sensitive": false}, {"form": "8-K", "date": "2025-12-22", "title": "CURRENT REPORT", "accession": "0001213900-25-124635", "price_sensitive": true}, {"form": "DEF 14A", "date": "2025-11-24", "title": "PROXY STATEMENT", "accession": "0001213900-25-114221", "price_sensitive": false}, {"form": "10-Q", "date": "2025-11-14", "title": "QUARTERLY REPORT", "accession": "0001213900-25-110806", "price_sensitive": true}, {"form": "S-8", "date": "2025-10-27", "title": "REGISTRATION STATEMENT", "accession": "0001213900-25-102296", "price_sensitive": false}, {"form": "DEF 14C", "date": "2025-10-17", "title": "DEFINITIVE INFORMATION STATEMENT", "accession": "0001213900-25-099967", "price_sensitive": false}], "performance": {"ticker": "OLB", "has_prices": true, "summary": {"n": 12, "avg": -0.9769130270117975, "win_rate": 0.0, "best": -0.9740121951219513, "worst": -0.9873905325443787, "as_of": "2026-09-22"}, "buys": [{"who": "YAKOV RONNY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 600000.6012, "date": "2024-01-16", "score": 60.9, "ref_price": 8.247, "return": -0.9741603007154116}, {"who": "Smith Patrick G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 300000.3006, "date": "2024-01-16", "score": 64.7, "ref_price": 8.247, "return": -0.9741603007154116}, {"who": "YAKOV RONNY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 16739.005, "date": "2023-07-21", "score": 40.0, "ref_price": 9.9, "return": -0.9784747474747474}, {"who": "YAKOV RONNY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 2089.2, "date": "2023-02-21", "score": 30.9, "ref_price": 9.9, "return": -0.9784747474747474}, {"who": "Smith Patrick G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 1645.0, "date": "2023-02-13", "score": 25.1, "ref_price": 9.9, "return": -0.9784747474747474}, {"who": "Herzog John E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 16296.54, "date": "2023-01-05", "score": 27.5, "ref_price": 9.098, "return": -0.9765772697296108}, {"who": "Smith Patrick G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 3320.02, "date": "2022-12-20", "score": 27.7, "ref_price": 8.202, "return": -0.9740185320653499}, {"who": "Smith Patrick G", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Vice President", "amount": 9550.38, "date": "2022-12-19", "score": 32.4, "ref_price": 8.2, "return": -0.9740121951219513}, {"who": "YAKOV RONNY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 20449.3478, "date": "2022-12-15", "score": 41.0, "ref_price": 8.815, "return": -0.9758252977878615}, {"who": "YAKOV RONNY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 30016.4616, "date": "2022-12-13", "score": 42.9, "ref_price": 9.052, "return": -0.9764582412726468}, {"who": "YAKOV RONNY", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director, 10% Owner", "amount": 37547.6037, "date": "2022-12-02", "score": 44.0, "ref_price": 8.5, "return": -0.9749294117647058}, {"who": "Herzog John E", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 15824.0, "date": "2022-08-26", "score": 27.7, "ref_price": 16.9, "return": -0.9873905325443787}]}, "price_series": [{"date": "2019-11-12", "close": 55.0, "volume": null}, {"date": "2019-11-13", "close": 55.0, "volume": null}, {"date": "2019-11-14", "close": 55.0, "volume": null}, {"date": "2019-11-15", "close": 55.0, "volume": null}, {"date": "2019-11-18", "close": 55.0, "volume": null}, {"date": "2019-11-19", "close": 55.0, "volume": null}, {"date": "2019-11-20", "close": 55.0, "volume": null}, {"date": "2019-11-21", "close": 55.0, "volume": null}, {"date": "2019-11-22", "close": 55.0, "volume": null}, {"date": "2019-11-25", "close": 55.0, "volume": null}, {"date": "2019-11-26", "close": 55.0, "volume": null}, {"date": "2019-11-27", "close": 54.5, "volume": 53.0}, {"date": "2019-11-29", "close": 54.5, "volume": null}, {"date": "2019-12-02", "close": 54.5, "volume": null}, {"date": "2019-12-03", "close": 54.5, "volume": null}, {"date": "2019-12-04", "close": 54.5, "volume": null}, {"date": "2019-12-05", "close": 54.5, "volume": null}, {"date": "2019-12-06", "close": 54.5, "volume": null}, {"date": "2019-12-09", "close": 54.5, "volume": null}, {"date": "2019-12-10", "close": 54.5, "volume": null}, {"date": "2019-12-11", "close": 54.5, "volume": null}, {"date": "2019-12-12", "close": 150.0, "volume": 33.0}, {"date": "2019-12-13", "close": 150.0, "volume": null}, {"date": "2019-12-16", "close": 150.0, "volume": null}, {"date": "2019-12-17", "close": 150.0, "volume": null}, {"date": "2019-12-18", "close": 150.0, "volume": null}, {"date": "2019-12-19", "close": 150.0, "volume": null}, {"date": "2019-12-20", "close": 150.0, "volume": null}, {"date": "2019-12-23", "close": 150.0, "volume": null}, {"date": "2019-12-24", "close": 150.0, "volume": null}, {"date": "2019-12-26", "close": 150.0, "volume": null}, {"date": "2019-12-27", "close": 150.0, "volume": null}, {"date": "2019-12-30", "close": 150.0, "volume": null}, {"date": "2019-12-31", "close": 150.0, "volume": null}, {"date": "2020-01-02", "close": 150.0, "volume": null}, {"date": "2020-01-03", "close": 150.0, "volume": null}, {"date": "2020-01-06", "close": 150.0, "volume": null}, {"date": "2020-01-07", "close": 150.0, "volume": null}, {"date": "2020-01-08", "close": 150.0, "volume": null}, {"date": "2020-01-09", "close": 150.0, "volume": null}, {"date": "2020-01-10", "close": 150.0, "volume": null}, {"date": "2020-01-13", "close": 150.0, "volume": null}, {"date": "2020-01-14", "close": 150.0, "volume": null}, {"date": "2020-01-15", "close": 150.0, "volume": null}, {"date": "2020-01-16", "close": 150.0, "volume": null}, {"date": "2020-01-17", "close": 150.0, "volume": null}, {"date": "2020-01-21", "close": 150.0, "volume": null}, {"date": "2020-01-22", "close": 150.0, "volume": null}, {"date": "2020-01-23", "close": 150.0, "volume": null}, {"date": "2020-01-24", "close": 150.0, "volume": null}, {"date": "2020-01-27", "close": 150.0, "volume": null}, {"date": "2020-01-28", "close": 150.0, "volume": null}, {"date": "2020-01-29", "close": 150.0, "volume": null}, {"date": "2020-01-30", "close": 150.0, "volume": null}, {"date": "2020-01-31", "close": 150.0, "volume": null}, {"date": "2020-02-03", "close": 150.0, "volume": null}, {"date": "2020-02-04", "close": 150.0, "volume": null}, {"date": "2020-02-05", "close": 150.0, "volume": null}, {"date": "2020-02-06", "close": 150.0, "volume": null}, {"date": "2020-02-07", "close": 150.0, "volume": null}, {"date": "2020-02-10", "close": 150.0, "volume": null}, {"date": "2020-02-11", "close": 150.0, "volume": null}, {"date": "2020-02-12", "close": 150.0, "volume": null}, {"date": "2020-02-13", "close": 150.0, "volume": null}, {"date": "2020-02-14", "close": 150.0, "volume": null}, {"date": "2020-02-18", "close": 150.0, "volume": null}, {"date": "2020-02-19", "close": 150.0, "volume": null}, {"date": "2020-02-20", "close": 150.0, "volume": null}, {"date": "2020-02-21", "close": 150.0, "volume": null}, {"date": "2020-02-24", "close": 150.0, "volume": null}, {"date": "2020-02-25", "close": 150.0, "volume": null}, {"date": "2020-02-26", "close": 150.0, "volume": null}, {"date": "2020-02-27", "close": 150.0, "volume": null}, {"date": "2020-02-28", "close": 150.0, "volume": null}, {"date": "2020-03-02", "close": 150.0, "volume": null}, {"date": "2020-03-03", "close": 150.0, "volume": null}, {"date": "2020-03-04", "close": 150.0, "volume": null}, {"date": "2020-03-05", "close": 150.0, "volume": null}, {"date": "2020-03-06", "close": 150.0, "volume": null}, {"date": "2020-03-09", "close": 150.0, "volume": null}, {"date": "2020-03-10", "close": 150.0, "volume": null}, {"date": "2020-03-11", "close": 150.0, "volume": null}, {"date": "2020-03-12", "close": 150.0, "volume": null}, {"date": "2020-03-13", "close": 150.0, "volume": null}, {"date": "2020-03-16", "close": 150.0, "volume": null}, {"date": "2020-03-17", "close": 150.0, "volume": null}, {"date": "2020-03-18", "close": 150.0, "volume": null}, {"date": "2020-03-19", "close": 150.0, "volume": null}, {"date": "2020-03-20", "close": 150.0, "volume": null}, {"date": "2020-03-23", "close": 150.0, "volume": null}, {"date": "2020-03-24", "close": 150.0, "volume": null}, {"date": "2020-03-25", "close": 150.0, "volume": null}, {"date": "2020-03-26", "close": 150.0, "volume": null}, {"date": "2020-03-27", "close": 150.0, "volume": null}, {"date": "2020-03-30", "close": 150.0, "volume": null}, {"date": "2020-03-31", "close": 150.0, "volume": null}, {"date": "2020-04-01", "close": 150.0, "volume": null}, {"date": "2020-04-02", "close": 150.0, "volume": null}, {"date": "2020-04-03", "close": 150.0, "volume": null}, {"date": "2020-04-06", "close": 150.0, "volume": null}, {"date": "2020-04-07", "close": 150.0, "volume": null}, {"date": "2020-04-08", "close": 150.0, "volume": null}, {"date": "2020-04-09", "close": 150.0, "volume": null}, {"date": "2020-04-13", "close": 150.0, "volume": null}, {"date": "2020-04-14", "close": 150.0, "volume": null}, {"date": "2020-04-15", "close": 150.0, "volume": null}, {"date": "2020-04-16", "close": 150.0, "volume": null}, {"date": "2020-04-17", "close": 150.0, "volume": null}, {"date": "2020-04-20", "close": 150.0, "volume": null}, {"date": "2020-04-21", "close": 150.0, "volume": null}, {"date": "2020-04-22", "close": 150.0, "volume": null}, {"date": "2020-04-23", "close": 150.0, "volume": null}, {"date": "2020-04-24", "close": 150.0, "volume": null}, {"date": "2020-04-27", "close": 150.0, "volume": null}, {"date": "2020-04-28", "close": 150.0, "volume": null}, {"date": "2020-04-29", "close": 150.0, "volume": null}, {"date": "2020-04-30", "close": 77.501, "volume": 15.0}, {"date": "2020-05-01", "close": 77.501, "volume": null}, {"date": "2020-05-04", "close": 77.501, "volume": null}, {"date": "2020-05-05", "close": 77.501, "volume": null}, {"date": "2020-05-06", "close": 77.501, "volume": null}, {"date": "2020-05-07", "close": 139.999, "volume": 10.0}, {"date": "2020-05-08", "close": 139.999, "volume": null}, {"date": "2020-05-11", "close": 139.999, "volume": null}, {"date": "2020-05-12", "close": 139.999, "volume": null}, {"date": "2020-05-13", "close": 139.999, "volume": null}, {"date": "2020-05-14", "close": 139.999, "volume": null}, {"date": "2020-05-15", "close": 139.999, "volume": null}, {"date": "2020-05-18", "close": 139.999, "volume": null}, {"date": "2020-05-19", "close": 139.999, "volume": null}, {"date": "2020-05-20", "close": 139.999, "volume": null}, {"date": "2020-05-21", "close": 139.999, "volume": null}, {"date": "2020-05-22", "close": 139.999, "volume": null}, {"date": "2020-05-26", "close": 139.999, "volume": null}, {"date": "2020-05-27", "close": 139.999, "volume": null}, {"date": "2020-05-28", "close": 139.999, "volume": null}, {"date": "2020-05-29", "close": 105.0, "volume": 10.0}, {"date": "2020-06-01", "close": 105.0, "volume": null}, {"date": "2020-06-02", "close": 105.0, "volume": null}, {"date": "2020-06-03", "close": 105.0, "volume": null}, {"date": "2020-06-04", "close": 105.0, "volume": null}, {"date": "2020-06-05", "close": 105.0, "volume": null}, {"date": "2020-06-08", "close": 105.0, "volume": null}, {"date": "2020-06-09", "close": 105.0, "volume": null}, {"date": "2020-06-10", "close": 105.0, "volume": null}, {"date": "2020-06-11", "close": 105.0, "volume": null}, {"date": "2020-06-12", "close": 105.0, "volume": null}, {"date": "2020-06-15", "close": 105.0, "volume": null}, {"date": "2020-06-16", "close": 105.0, "volume": null}, {"date": "2020-06-17", "close": 105.0, "volume": null}, {"date": "2020-06-18", "close": 105.0, "volume": null}, {"date": "2020-06-19", "close": 105.0, "volume": null}, {"date": "2020-06-22", "close": 105.0, "volume": null}, {"date": "2020-06-23", "close": 105.0, "volume": null}, {"date": "2020-06-24", "close": 105.0, "volume": null}, {"date": "2020-06-25", "close": 105.0, "volume": null}, {"date": "2020-06-26", "close": 105.0, "volume": null}, {"date": "2020-06-29", "close": 105.0, "volume": null}, {"date": "2020-06-30", "close": 105.0, "volume": null}, {"date": "2020-07-01", "close": 105.0, "volume": null}, {"date": "2020-07-02", "close": 105.0, "volume": null}, {"date": "2020-07-06", "close": 105.0, "volume": null}, {"date": "2020-07-07", "close": 105.0, "volume": null}, {"date": "2020-07-08", "close": 105.0, "volume": null}, {"date": "2020-07-09", "close": 105.0, "volume": null}, {"date": "2020-07-10", "close": 105.0, "volume": null}, {"date": "2020-07-13", "close": 105.0, "volume": null}, {"date": "2020-07-14", "close": 105.0, "volume": null}, {"date": "2020-07-15", "close": 105.0, "volume": null}, {"date": "2020-07-16", "close": 105.0, "volume": null}, {"date": "2020-07-17", "close": 105.0, "volume": null}, {"date": "2020-07-20", "close": 105.0, "volume": null}, {"date": "2020-07-21", "close": 105.0, "volume": null}, {"date": "2020-07-22", "close": 105.0, "volume": null}, {"date": "2020-07-23", "close": 67.5, "volume": 41.0}, {"date": "2020-07-24", "close": 67.5, "volume": null}, {"date": "2020-07-27", "close": 67.5, "volume": null}, {"date": "2020-07-28", "close": 104.0, "volume": 31.0}, {"date": "2020-07-29", "close": 104.0, "volume": null}, {"date": "2020-07-30", "close": 104.0, "volume": null}, {"date": "2020-07-31", "close": 104.0, "volume": null}, {"date": "2020-08-03", "close": 104.0, "volume": null}, {"date": "2020-08-04", "close": 104.0, "volume": null}, {"date": "2020-08-05", "close": 104.0, "volume": null}, {"date": "2020-08-06", "close": 104.0, "volume": null}, {"date": "2020-08-07", "close": 58.0, "volume": 10826.0}, {"date": "2020-08-10", "close": 59.5, "volume": 4940.0}, {"date": "2020-08-11", "close": 60.0, "volume": 1398.0}, {"date": "2020-08-12", "close": 59.9, "volume": 1098.0}, {"date": "2020-08-13", "close": 59.8, "volume": 1499.0}, {"date": "2020-08-14", "close": 60.0, "volume": 489.0}, {"date": "2020-08-17", "close": 59.9, "volume": 841.0}, {"date": "2020-08-18", "close": 59.7, "volume": 606.0}, {"date": "2020-08-19", "close": 59.6, "volume": 845.0}, {"date": "2020-08-20", "close": 58.5, "volume": 1000.0}, {"date": "2020-08-21", "close": 60.0, "volume": 637.0}, {"date": "2020-08-24", "close": 59.9, "volume": 238.0}, {"date": "2020-08-25", "close": 55.0, "volume": 952.0}, {"date": "2020-08-26", "close": 52.0, "volume": 737.0}, {"date": "2020-08-27", "close": 50.5, "volume": 210.0}, {"date": "2020-08-28", "close": 53.8, "volume": 107.0}, {"date": "2020-08-31", "close": 49.5, "volume": 1132.0}, {"date": "2020-09-01", "close": 49.0, "volume": 184.0}, {"date": "2020-09-02", "close": 51.4, "volume": 297.0}, {"date": "2020-09-03", "close": 49.0, "volume": 183.0}, {"date": "2020-09-04", "close": 49.0, "volume": null}, {"date": "2020-09-08", "close": 48.6, "volume": 247.0}, {"date": "2020-09-09", "close": 50.9, "volume": 93.0}, {"date": "2020-09-10", "close": 44.5, "volume": 916.0}, {"date": "2020-09-11", "close": 45.0, "volume": 195.0}, {"date": "2020-09-14", "close": 44.9, "volume": 76.0}, {"date": "2020-09-15", "close": 44.9, "volume": 115.0}, {"date": "2020-09-16", "close": 44.9, "volume": null}, {"date": "2020-09-17", "close": 45.0, "volume": 147.0}, {"date": "2020-09-18", "close": 40.0, "volume": 943.0}, {"date": "2020-09-21", "close": 39.5, "volume": 218.0}, {"date": "2020-09-22", "close": 38.5, "volume": 52.0}, {"date": "2020-09-23", "close": 37.5, "volume": 883.0}, {"date": "2020-09-24", "close": 35.5, "volume": 279.0}, {"date": "2020-09-25", "close": 37.399, "volume": 768.0}, {"date": "2020-09-28", "close": 37.399, "volume": null}, {"date": "2020-09-29", "close": 37.399, "volume": null}, {"date": "2020-09-30", "close": 37.5, "volume": 277.0}, {"date": "2020-10-01", "close": 38.3, "volume": 705.0}, {"date": "2020-10-02", "close": 37.2, "volume": 317.0}, {"date": "2020-10-05", "close": 38.2, "volume": 34.0}, {"date": "2020-10-06", "close": 36.5, "volume": 140.0}, {"date": "2020-10-07", "close": 36.7, "volume": 171.0}, {"date": "2020-10-08", "close": 38.25, "volume": 18.0}, {"date": "2020-10-09", "close": 39.899, "volume": 157.0}, {"date": "2020-10-12", "close": 39.9, "volume": 131.0}, {"date": "2020-10-13", "close": 46.5, "volume": 41654.0}, {"date": "2020-10-14", "close": 41.85, "volume": 6470.0}, {"date": "2020-10-15", "close": 40.501, "volume": 1977.0}, {"date": "2020-10-16", "close": 40.0, "volume": 2915.0}, {"date": "2020-10-19", "close": 38.5, "volume": 2810.0}, {"date": "2020-10-20", "close": 37.83, "volume": 485.0}, {"date": "2020-10-21", "close": 42.3, "volume": 4140.0}, {"date": "2020-10-22", "close": 38.3, "volume": 236161.0}, {"date": "2020-10-23", "close": 36.5, "volume": 13603.0}, {"date": "2020-10-26", "close": 36.25, "volume": 6787.0}, {"date": "2020-10-27", "close": 35.0, "volume": 2685.0}, {"date": "2020-10-28", "close": 34.9, "volume": 1601.0}, {"date": "2020-10-29", "close": 38.7, "volume": 7203.0}, {"date": "2020-10-30", "close": 36.994, "volume": 2751.0}, {"date": "2020-11-02", "close": 35.5, "volume": 1749.0}, {"date": "2020-11-03", "close": 35.8, "volume": 1776.0}, {"date": "2020-11-04", "close": 35.05, "volume": 1111.0}, {"date": "2020-11-05", "close": 35.566, "volume": 938.0}, {"date": "2020-11-06", "close": 35.5, "volume": 1442.0}, {"date": "2020-11-09", "close": 36.3, "volume": 1488.0}, {"date": "2020-11-10", "close": 35.6, "volume": 1977.0}, {"date": "2020-11-11", "close": 38.8, "volume": 3637.0}, {"date": "2020-11-12", "close": 37.0, "volume": 1989.0}, {"date": "2020-11-13", "close": 38.0, "volume": 3468.0}, {"date": "2020-11-16", "close": 38.1, "volume": 2204.0}, {"date": "2020-11-17", "close": 41.1, "volume": 12791.0}, {"date": "2020-11-18", "close": 40.0, "volume": 4837.0}, {"date": "2020-11-19", "close": 40.7, "volume": 5597.0}, {"date": "2020-11-20", "close": 42.7, "volume": 14329.0}, {"date": "2020-11-23", "close": 47.4, "volume": 37188.0}, {"date": "2020-11-24", "close": 45.7, "volume": 9654.0}, {"date": "2020-11-25", "close": 45.9, "volume": 7138.0}, {"date": "2020-11-27", "close": 48.5, "volume": 7417.0}, {"date": "2020-11-30", "close": 46.6, "volume": 4438.0}, {"date": "2020-12-01", "close": 43.3, "volume": 3358.0}, {"date": "2020-12-02", "close": 48.4, "volume": 11369.0}, {"date": "2020-12-03", "close": 47.6, "volume": 3591.0}, {"date": "2020-12-04", "close": 47.8, "volume": 7198.0}, {"date": "2020-12-07", "close": 45.4, "volume": 3338.0}, {"date": "2020-12-08", "close": 44.0, "volume": 5146.0}, {"date": "2020-12-09", "close": 42.2, "volume": 2431.0}, {"date": "2020-12-10", "close": 42.7, "volume": 1024.0}, {"date": "2020-12-11", "close": 43.2, "volume": 3424.0}, {"date": "2020-12-14", "close": 43.4, "volume": 2895.0}, {"date": "2020-12-15", "close": 41.5, "volume": 1883.0}, {"date": "2020-12-16", "close": 42.0, "volume": 10079.0}, {"date": "2020-12-17", "close": 42.9, "volume": 18051.0}, {"date": "2020-12-18", "close": 42.1, "volume": 13122.0}, {"date": "2020-12-21", "close": 42.5, "volume": 7939.0}, {"date": "2020-12-22", "close": 49.0, "volume": 115430.0}, {"date": "2020-12-23", "close": 49.4, "volume": 10686.0}, {"date": "2020-12-24", "close": 47.1, "volume": 2372.0}, {"date": "2020-12-28", "close": 49.2, "volume": 6939.0}, {"date": "2020-12-29", "close": 46.7, "volume": 2847.0}, {"date": "2020-12-30", "close": 47.0, "volume": 5399.0}, {"date": "2020-12-31", "close": 49.4, "volume": 2729.0}, {"date": "2021-01-04", "close": 49.2, "volume": 9144.0}, {"date": "2021-01-05", "close": 55.7, "volume": 11866.0}, {"date": "2021-01-06", "close": 58.6, "volume": 16726.0}, {"date": "2021-01-07", "close": 59.2, "volume": 14560.0}, {"date": "2021-01-08", "close": 55.7, "volume": 2867.0}, {"date": "2021-01-11", "close": 53.0, "volume": 3827.0}, {"date": "2021-01-12", "close": 51.6, "volume": 2747.0}, {"date": "2021-01-13", "close": 51.7, "volume": 1902.0}, {"date": "2021-01-14", "close": 52.2, "volume": 8582.0}, {"date": "2021-01-15", "close": 53.6, "volume": 3387.0}, {"date": "2021-01-19", "close": 56.999, "volume": 1570.0}, {"date": "2021-01-20", "close": 54.6, "volume": 1914.0}, {"date": "2021-01-21", "close": 53.8, "volume": 3285.0}, {"date": "2021-01-22", "close": 52.7, "volume": 4307.0}, {"date": "2021-01-25", "close": 54.0, "volume": 6028.0}, {"date": "2021-01-26", "close": 52.2, "volume": 3708.0}, {"date": "2021-01-27", "close": 52.1, "volume": 5776.0}, {"date": "2021-01-28", "close": 49.5, "volume": 4960.0}, {"date": "2021-01-29", "close": 50.7, "volume": 4134.0}, {"date": "2021-02-01", "close": 51.0, "volume": 3079.0}, {"date": "2021-02-02", "close": 55.8, "volume": 3097.0}, {"date": "2021-02-03", "close": 57.0, "volume": 7294.0}, {"date": "2021-02-04", "close": 60.0, "volume": 9549.0}, {"date": "2021-02-05", "close": 58.2, "volume": 10566.0}, {"date": "2021-02-08", "close": 70.0, "volume": 17368.0}, {"date": "2021-02-09", "close": 74.5, "volume": 42405.0}, {"date": "2021-02-10", "close": 101.0, "volume": 2008841.0}, {"date": "2021-02-11", "close": 91.8, "volume": 103004.0}, {"date": "2021-02-12", "close": 84.0, "volume": 26125.0}, {"date": "2021-02-16", "close": 75.1, "volume": 38344.0}, {"date": "2021-02-17", "close": 76.8, "volume": 65150.0}, {"date": "2021-02-18", "close": 73.3, "volume": 13571.0}, {"date": "2021-02-19", "close": 71.2, "volume": 15144.0}, {"date": "2021-02-22", "close": 65.5, "volume": 14982.0}, {"date": "2021-02-23", "close": 64.1, "volume": 23960.0}, {"date": "2021-02-24", "close": 64.6, "volume": 11524.0}, {"date": "2021-02-25", "close": 60.1, "volume": 12480.0}, {"date": "2021-02-26", "close": 57.0, "volume": 7078.0}, {"date": "2021-03-01", "close": 59.9, "volume": 10369.0}, {"date": "2021-03-02", "close": 71.8, "volume": 355308.0}, {"date": "2021-03-03", "close": 68.4, "volume": 60885.0}, {"date": "2021-03-04", "close": 65.9, "volume": 48371.0}, {"date": "2021-03-05", "close": 63.5, "volume": 32719.0}, {"date": "2021-03-08", "close": 63.4, "volume": 121311.0}, {"date": "2021-03-09", "close": 65.2, "volume": 46609.0}, {"date": "2021-03-10", "close": 73.5, "volume": 37697.0}, {"date": "2021-03-11", "close": 73.8, "volume": 53073.0}, {"date": "2021-03-12", "close": 70.6, "volume": 20269.0}, {"date": "2021-03-15", "close": 75.1, "volume": 28534.0}, {"date": "2021-03-16", "close": 68.0, "volume": 20607.0}, {"date": "2021-03-17", "close": 68.2, "volume": 17436.0}, {"date": "2021-03-18", "close": 65.1, "volume": 13660.0}, {"date": "2021-03-19", "close": 66.0, "volume": 6852.0}, {"date": "2021-03-22", "close": 65.1, "volume": 30749.0}, {"date": "2021-03-23", "close": 58.8, "volume": 9985.0}, {"date": "2021-03-24", "close": 53.7, "volume": 8674.0}, {"date": "2021-03-25", "close": 57.3, "volume": 7502.0}, {"date": "2021-03-26", "close": 55.7, "volume": 5709.0}, {"date": "2021-03-29", "close": 57.4, "volume": 14878.0}, {"date": "2021-03-30", "close": 54.5, "volume": 8307.0}, {"date": "2021-03-31", "close": 55.0, "volume": 9222.0}, {"date": "2021-04-01", "close": 58.0, "volume": 7361.0}, {"date": "2021-04-05", "close": 56.9, "volume": 2348.0}, {"date": "2021-04-06", "close": 54.3, "volume": 4454.0}, {"date": "2021-04-07", "close": 54.7, "volume": 3596.0}, {"date": "2021-04-08", "close": 59.4, "volume": 52861.0}, {"date": "2021-04-09", "close": 60.5, "volume": 43835.0}, {"date": "2021-04-12", "close": 56.5, "volume": 4985.0}, {"date": "2021-04-13", "close": 55.0, "volume": 7731.0}, {"date": "2021-04-14", "close": 54.9, "volume": 11871.0}, {"date": "2021-04-15", "close": 51.8, "volume": 7105.0}, {"date": "2021-04-16", "close": 50.7, "volume": 5864.0}, {"date": "2021-04-19", "close": 45.5, "volume": 19546.0}, {"date": "2021-04-20", "close": 44.6, "volume": 3367.0}, {"date": "2021-04-21", "close": 46.8, "volume": 5381.0}, {"date": "2021-04-22", "close": 47.7, "volume": 1910.0}, {"date": "2021-04-23", "close": 49.2, "volume": 4238.0}, {"date": "2021-04-26", "close": 51.7, "volume": 4333.0}, {"date": "2021-04-27", "close": 50.4, "volume": 3084.0}, {"date": "2021-04-28", "close": 49.5, "volume": 3170.0}, {"date": "2021-04-29", "close": 49.0, "volume": 1196.0}, {"date": "2021-04-30", "close": 48.7, "volume": 2513.0}, {"date": "2021-05-03", "close": 46.1, "volume": 4126.0}, {"date": "2021-05-04", "close": 47.1, "volume": 2496.0}, {"date": "2021-05-05", "close": 45.0, "volume": 3154.0}, {"date": "2021-05-06", "close": 44.6, "volume": 1643.0}, {"date": "2021-05-07", "close": 47.0, "volume": 4217.0}, {"date": "2021-05-10", "close": 48.5, "volume": 2291.0}, {"date": "2021-05-11", "close": 45.3, "volume": 3521.0}, {"date": "2021-05-12", "close": 44.9, "volume": 3534.0}, {"date": "2021-05-13", "close": 43.0, "volume": 3084.0}, {"date": "2021-05-14", "close": 45.1, "volume": 1471.0}, {"date": "2021-05-17", "close": 45.3, "volume": 967.0}, {"date": "2021-05-18", "close": 48.8, "volume": 17217.0}, {"date": "2021-05-19", "close": 47.0, "volume": 1900.0}, {"date": "2021-05-20", "close": 49.0, "volume": 15427.0}, {"date": "2021-05-21", "close": 51.2, "volume": 4967.0}, {"date": "2021-05-24", "close": 45.8, "volume": 3798.0}, {"date": "2021-05-25", "close": 45.9, "volume": 4692.0}, {"date": "2021-05-26", "close": 48.5, "volume": 3416.0}, {"date": "2021-05-27", "close": 49.999, "volume": 6206.0}, {"date": "2021-05-28", "close": 54.1, "volume": 43988.0}, {"date": "2021-06-01", "close": 54.5, "volume": 28984.0}, {"date": "2021-06-02", "close": 53.6, "volume": 14803.0}, {"date": "2021-06-03", "close": 52.3, "volume": 3929.0}, {"date": "2021-06-04", "close": 54.2, "volume": 33690.0}, {"date": "2021-06-07", "close": 57.7, "volume": 18344.0}, {"date": "2021-06-08", "close": 59.4, "volume": 48453.0}, {"date": "2021-06-09", "close": 55.7, "volume": 10613.0}, {"date": "2021-06-10", "close": 56.4, "volume": 8179.0}, {"date": "2021-06-11", "close": 55.0, "volume": 1804.0}, {"date": "2021-06-14", "close": 56.3, "volume": 1996.0}, {"date": "2021-06-15", "close": 53.8, "volume": 3792.0}, {"date": "2021-06-16", "close": 53.2, "volume": 2691.0}, {"date": "2021-06-17", "close": 53.9, "volume": 2684.0}, {"date": "2021-06-18", "close": 50.0, "volume": 6464.0}, {"date": "2021-06-21", "close": 49.9, "volume": 4388.0}, {"date": "2021-06-22", "close": 49.5, "volume": 2515.0}, {"date": "2021-06-23", "close": 53.9, "volume": 133855.0}, {"date": "2021-06-24", "close": 51.4, "volume": 9015.0}, {"date": "2021-06-25", "close": 53.5, "volume": 6130.0}, {"date": "2021-06-28", "close": 53.6, "volume": 2292.0}, {"date": "2021-06-29", "close": 64.9, "volume": 145447.0}, {"date": "2021-06-30", "close": 54.6, "volume": 35910.0}, {"date": "2021-07-01", "close": 55.9, "volume": 21101.0}, {"date": "2021-07-02", "close": 56.8, "volume": 21022.0}, {"date": "2021-07-06", "close": 58.9, "volume": 30447.0}, {"date": "2021-07-07", "close": 57.4, "volume": 13908.0}, {"date": "2021-07-08", "close": 55.2, "volume": 7701.0}, {"date": "2021-07-09", "close": 62.4, "volume": 51816.0}, {"date": "2021-07-12", "close": 67.3, "volume": 147624.0}, {"date": "2021-07-13", "close": 68.9, "volume": 61408.0}, {"date": "2021-07-14", "close": 56.9, "volume": 30587.0}, {"date": "2021-07-15", "close": 60.7, "volume": 27694.0}, {"date": "2021-07-16", "close": 56.0, "volume": 8864.0}, {"date": "2021-07-19", "close": 55.4, "volume": 7845.0}, {"date": "2021-07-20", "close": 54.0, "volume": 6732.0}, {"date": "2021-07-21", "close": 56.3, "volume": 5151.0}, {"date": "2021-07-22", "close": 59.5, "volume": 6980.0}, {"date": "2021-07-23", "close": 59.0, "volume": 4721.0}, {"date": "2021-07-26", "close": 65.3, "volume": 74293.0}, {"date": "2021-07-27", "close": 58.9, "volume": 181871.0}, {"date": "2021-07-28", "close": 58.6, "volume": 19915.0}, {"date": "2021-07-29", "close": 56.1, "volume": 8913.0}, {"date": "2021-07-30", "close": 54.6, "volume": 7093.0}, {"date": "2021-08-02", "close": 55.5, "volume": 5284.0}, {"date": "2021-08-03", "close": 58.6, "volume": 56652.0}, {"date": "2021-08-04", "close": 52.7, "volume": 16462.0}, {"date": "2021-08-05", "close": 52.5, "volume": 26032.0}, {"date": "2021-08-06", "close": 56.6, "volume": 99675.0}, {"date": "2021-08-09", "close": 60.4, "volume": 21052.0}, {"date": "2021-08-10", "close": 58.9, "volume": 5411.0}, {"date": "2021-08-11", "close": 61.4, "volume": 25823.0}, {"date": "2021-08-12", "close": 56.1, "volume": 17492.0}, {"date": "2021-08-13", "close": 56.4, "volume": 5252.0}, {"date": "2021-08-16", "close": 55.2, "volume": 4164.0}, {"date": "2021-08-17", "close": 53.0, "volume": 3406.0}, {"date": "2021-08-18", "close": 54.2, "volume": 18353.0}, {"date": "2021-08-19", "close": 33.7, "volume": 171759.0}, {"date": "2021-08-20", "close": 33.1, "volume": 41525.0}, {"date": "2021-08-23", "close": 36.0, "volume": 25567.0}, {"date": "2021-08-24", "close": 37.5, "volume": 15361.0}, {"date": "2021-08-25", "close": 36.8, "volume": 32223.0}, {"date": "2021-08-26", "close": 35.2, "volume": 14082.0}, {"date": "2021-08-27", "close": 36.7, "volume": 11938.0}, {"date": "2021-08-30", "close": 38.4, "volume": 39943.0}, {"date": "2021-08-31", "close": 42.8, "volume": 74500.0}, {"date": "2021-09-01", "close": 41.8, "volume": 47274.0}, {"date": "2021-09-02", "close": 48.9, "volume": 179562.0}, {"date": "2021-09-03", "close": 53.8, "volume": 776990.0}, {"date": "2021-09-07", "close": 54.4, "volume": 204187.0}, {"date": "2021-09-08", "close": 51.3, "volume": 49158.0}, {"date": "2021-09-09", "close": 50.9, "volume": 62616.0}, {"date": "2021-09-10", "close": 52.3, "volume": 60765.0}, {"date": "2021-09-13", "close": 56.2, "volume": 140352.0}, {"date": "2021-09-14", "close": 54.1, "volume": 106987.0}, {"date": "2021-09-15", "close": 51.5, "volume": 125521.0}, {"date": "2021-09-16", "close": 49.5, "volume": 28226.0}, {"date": "2021-09-17", "close": 49.7, "volume": 45617.0}, {"date": "2021-09-20", "close": 44.3, "volume": 35874.0}, {"date": "2021-09-21", "close": 45.0, "volume": 34035.0}, {"date": "2021-09-22", "close": 46.0, "volume": 30076.0}, {"date": "2021-09-23", "close": 46.6, "volume": 16237.0}, {"date": "2021-09-24", "close": 42.5, "volume": 30594.0}, {"date": "2021-09-27", "close": 43.0, "volume": 71133.0}, {"date": "2021-09-28", "close": 38.4, "volume": 45055.0}, {"date": "2021-09-29", "close": 37.3, "volume": 18992.0}, {"date": "2021-09-30", "close": 40.0, "volume": 19132.0}, {"date": "2021-10-01", "close": 40.2, "volume": 12199.0}, {"date": "2021-10-04", "close": 39.9, "volume": 23542.0}, {"date": "2021-10-05", "close": 38.5, "volume": 29912.0}, {"date": "2021-10-06", "close": 42.7, "volume": 100605.0}, {"date": "2021-10-07", "close": 42.9, "volume": 48372.0}, {"date": "2021-10-08", "close": 40.8, "volume": 35123.0}, {"date": "2021-10-11", "close": 44.8, "volume": 66083.0}, {"date": "2021-10-12", "close": 47.8, "volume": 198362.0}, {"date": "2021-10-13", "close": 50.0, "volume": 119104.0}, {"date": "2021-10-14", "close": 48.2, "volume": 53856.0}, {"date": "2021-10-15", "close": 50.7, "volume": 164812.0}, {"date": "2021-10-18", "close": 51.8, "volume": 45452.0}, {"date": "2021-10-19", "close": 56.1, "volume": 1578084.0}, {"date": "2021-10-20", "close": 50.0, "volume": 121836.0}, {"date": "2021-10-21", "close": 45.8, "volume": 57401.0}, {"date": "2021-10-22", "close": 42.9, "volume": 47283.0}, {"date": "2021-10-25", "close": 44.45, "volume": 35211.0}, {"date": "2021-10-26", "close": 44.9, "volume": 199378.0}, {"date": "2021-10-27", "close": 41.5, "volume": 25081.0}, {"date": "2021-10-28", "close": 43.6, "volume": 35387.0}, {"date": "2021-10-29", "close": 45.9, "volume": 26434.0}, {"date": "2021-11-01", "close": 45.9, "volume": 20421.0}, {"date": "2021-11-02", "close": 86.0, "volume": 22204470.0}, {"date": "2021-11-03", "close": 71.3, "volume": 669694.0}, {"date": "2021-11-04", "close": 73.1, "volume": 671474.0}, {"date": "2021-11-05", "close": 67.6, "volume": 148386.0}, {"date": "2021-11-08", "close": 68.4, "volume": 172710.0}, {"date": "2021-11-09", "close": 61.4, "volume": 139862.0}, {"date": "2021-11-10", "close": 59.9, "volume": 103836.0}, {"date": "2021-11-11", "close": 63.8, "volume": 51684.0}, {"date": "2021-11-12", "close": 62.7, "volume": 65595.0}, {"date": "2021-11-15", "close": 60.1, "volume": 68309.0}, {"date": "2021-11-16", "close": 52.5, "volume": 82313.0}, {"date": "2021-11-17", "close": 50.9, "volume": 38807.0}, {"date": "2021-11-18", "close": 46.3, "volume": 56141.0}, {"date": "2021-11-19", "close": 45.0, "volume": 43965.0}, {"date": "2021-11-22", "close": 45.9, "volume": 51144.0}, {"date": "2021-11-23", "close": 43.9, "volume": 56992.0}, {"date": "2021-11-24", "close": 46.8, "volume": 35176.0}, {"date": "2021-11-26", "close": 44.5, "volume": 19719.0}, {"date": "2021-11-29", "close": 43.1, "volume": 14563.0}, {"date": "2021-11-30", "close": 42.9, "volume": 19221.0}, {"date": "2021-12-01", "close": 38.5, "volume": 127374.0}, {"date": "2021-12-02", "close": 43.4, "volume": 38869.0}, {"date": "2021-12-03", "close": 40.6, "volume": 30116.0}, {"date": "2021-12-06", "close": 39.0, "volume": 33746.0}, {"date": "2021-12-07", "close": 43.4, "volume": 31197.0}, {"date": "2021-12-08", "close": 44.7, "volume": 15025.0}, {"date": "2021-12-09", "close": 41.6, "volume": 7935.0}, {"date": "2021-12-10", "close": 40.1, "volume": 12021.0}, {"date": "2021-12-13", "close": 41.0, "volume": 37295.0}, {"date": "2021-12-14", "close": 38.9, "volume": 23281.0}, {"date": "2021-12-15", "close": 40.4, "volume": 16278.0}, {"date": "2021-12-16", "close": 38.4, "volume": 11094.0}, {"date": "2021-12-17", "close": 36.2, "volume": 19548.0}, {"date": "2021-12-20", "close": 33.2, "volume": 20033.0}, {"date": "2021-12-21", "close": 32.5, "volume": 46470.0}, {"date": "2021-12-22", "close": 30.1, "volume": 55406.0}, {"date": "2021-12-23", "close": 30.9, "volume": 270865.0}, {"date": "2021-12-27", "close": 28.5, "volume": 227622.0}, {"date": "2021-12-28", "close": 26.1, "volume": 116765.0}, {"date": "2021-12-29", "close": 28.0, "volume": 210667.0}, {"date": "2021-12-30", "close": 27.7, "volume": 102930.0}, {"date": "2021-12-31", "close": 26.5, "volume": 59025.0}, {"date": "2022-01-03", "close": 27.1, "volume": 41151.0}, {"date": "2022-01-04", "close": 25.5, "volume": 103610.0}, {"date": "2022-01-05", "close": 23.5, "volume": 46263.0}, {"date": "2022-01-06", "close": 22.3, "volume": 48375.0}, {"date": "2022-01-07", "close": 22.5, "volume": 18748.0}, {"date": "2022-01-10", "close": 22.5, "volume": 76375.0}, {"date": "2022-01-11", "close": 22.9, "volume": 153962.0}, {"date": "2022-01-12", "close": 22.7, "volume": 89912.0}, {"date": "2022-01-13", "close": 20.7, "volume": 786842.0}, {"date": "2022-01-14", "close": 18.4, "volume": 137854.0}, {"date": "2022-01-18", "close": 20.0, "volume": 169807.0}, {"date": "2022-01-19", "close": 18.7, "volume": 93392.0}, {"date": "2022-01-20", "close": 19.1, "volume": 83140.0}, {"date": "2022-01-21", "close": 18.0, "volume": 50920.0}, {"date": "2022-01-24", "close": 17.7, "volume": 48085.0}, {"date": "2022-01-25", "close": 18.0, "volume": 20782.0}, {"date": "2022-01-26", "close": 17.1, "volume": 42741.0}, {"date": "2022-01-27", "close": 16.6, "volume": 30422.0}, {"date": "2022-01-28", "close": 17.2, "volume": 28354.0}, {"date": "2022-01-31", "close": 18.2, "volume": 26426.0}, {"date": "2022-02-01", "close": 18.9, "volume": 26797.0}, {"date": "2022-02-02", "close": 21.8, "volume": 8156697.0}, {"date": "2022-02-03", "close": 19.8, "volume": 223198.0}, {"date": "2022-02-04", "close": 21.2, "volume": 156134.0}, {"date": "2022-02-07", "close": 21.9, "volume": 150133.0}, {"date": "2022-02-08", "close": 21.2, "volume": 126436.0}, {"date": "2022-02-09", "close": 20.3, "volume": 155543.0}, {"date": "2022-02-10", "close": 19.7, "volume": 89958.0}, {"date": "2022-02-11", "close": 19.0, "volume": 66280.0}, {"date": "2022-02-14", "close": 18.9, "volume": 37385.0}, {"date": "2022-02-15", "close": 20.2, "volume": 26436.0}, {"date": "2022-02-16", "close": 20.5, "volume": 23207.0}, {"date": "2022-02-17", "close": 19.9, "volume": 23588.0}, {"date": "2022-02-18", "close": 19.8, "volume": 24780.0}, {"date": "2022-02-22", "close": 18.1, "volume": 32255.0}, {"date": "2022-02-23", "close": 16.5, "volume": 25560.0}, {"date": "2022-02-24", "close": 17.9, "volume": 50667.0}, {"date": "2022-02-25", "close": 17.7, "volume": 20924.0}, {"date": "2022-02-28", "close": 17.8, "volume": 78612.0}, {"date": "2022-03-01", "close": 17.1, "volume": 45941.0}, {"date": "2022-03-02", "close": 16.8, "volume": 22937.0}, {"date": "2022-03-03", "close": 17.8, "volume": 39197.0}, {"date": "2022-03-04", "close": 16.6, "volume": 19437.0}, {"date": "2022-03-07", "close": 16.9, "volume": 23140.0}, {"date": "2022-03-08", "close": 15.9, "volume": 16988.0}, {"date": "2022-03-09", "close": 16.9, "volume": 37368.0}, {"date": "2022-03-10", "close": 16.1, "volume": 20293.0}, {"date": "2022-03-11", "close": 16.0, "volume": 23821.0}, {"date": "2022-03-14", "close": 15.5, "volume": 19232.0}, {"date": "2022-03-15", "close": 16.2, "volume": 88460.0}, {"date": "2022-03-16", "close": 16.1, "volume": 65871.0}, {"date": "2022-03-17", "close": 17.2, "volume": 24809.0}, {"date": "2022-03-18", "close": 18.5, "volume": 80558.0}, {"date": "2022-03-21", "close": 18.3, "volume": 79008.0}, {"date": "2022-03-22", "close": 19.3, "volume": 128786.0}, {"date": "2022-03-23", "close": 19.1, "volume": 34947.0}, {"date": "2022-03-24", "close": 19.5, "volume": 152610.0}, {"date": "2022-03-25", "close": 18.7, "volume": 78558.0}, {"date": "2022-03-28", "close": 21.1, "volume": 211032.0}, {"date": "2022-03-29", "close": 19.9, "volume": 109425.0}, {"date": "2022-03-30", "close": 19.0, "volume": 57370.0}, {"date": "2022-03-31", "close": 17.5, "volume": 59687.0}, {"date": "2022-04-01", "close": 18.2, "volume": 45828.0}, {"date": "2022-04-04", "close": 18.6, "volume": 18092.0}, {"date": "2022-04-05", "close": 18.0, "volume": 22726.0}, {"date": "2022-04-06", "close": 16.8, "volume": 23869.0}, {"date": "2022-04-07", "close": 17.1, "volume": 16470.0}, {"date": "2022-04-08", "close": 16.8, "volume": 50368.0}, {"date": "2022-04-11", "close": 16.2, "volume": 13096.0}, {"date": "2022-04-12", "close": 15.9, "volume": 9855.0}, {"date": "2022-04-13", "close": 16.0, "volume": 11898.0}, {"date": "2022-04-14", "close": 14.9, "volume": 21748.0}, {"date": "2022-04-18", "close": 15.5, "volume": 15728.0}, {"date": "2022-04-19", "close": 15.9, "volume": 8282.0}, {"date": "2022-04-20", "close": 15.7, "volume": 4969.0}, {"date": "2022-04-21", "close": 15.7, "volume": 69831.0}, {"date": "2022-04-22", "close": 14.6, "volume": 21914.0}, {"date": "2022-04-25", "close": 14.5, "volume": 12179.0}, {"date": "2022-04-26", "close": 14.1, "volume": 17262.0}, {"date": "2022-04-27", "close": 13.9, "volume": 10183.0}, {"date": "2022-04-28", "close": 14.7, "volume": 15177.0}, {"date": "2022-04-29", "close": 14.0, "volume": 6457.0}, {"date": "2022-05-02", "close": 14.3, "volume": 27328.0}, {"date": "2022-05-03", "close": 14.7, "volume": 3478.0}, {"date": "2022-05-04", "close": 15.6, "volume": 6771.0}, {"date": "2022-05-05", "close": 14.3, "volume": 14421.0}, {"date": "2022-05-06", "close": 14.4, "volume": 6536.0}, {"date": "2022-05-09", "close": 12.3, "volume": 15170.0}, {"date": "2022-05-10", "close": 13.0, "volume": 11237.0}, {"date": "2022-05-11", "close": 10.2, "volume": 19773.0}, {"date": "2022-05-12", "close": 10.442, "volume": 15154.0}, {"date": "2022-05-13", "close": 11.2, "volume": 13394.0}, {"date": "2022-05-16", "close": 11.7, "volume": 5818.0}, {"date": "2022-05-17", "close": 12.7, "volume": 4028.0}, {"date": "2022-05-18", "close": 11.8, "volume": 3526.0}, {"date": "2022-05-19", "close": 11.85, "volume": 4829.0}, {"date": "2022-05-20", "close": 11.5, "volume": 9010.0}, {"date": "2022-05-23", "close": 11.4, "volume": 4944.0}, {"date": "2022-05-24", "close": 10.7, "volume": 4111.0}, {"date": "2022-05-25", "close": 9.9, "volume": 21679.0}, {"date": "2022-05-26", "close": 9.808, "volume": 32137.0}, {"date": "2022-05-27", "close": 10.6, "volume": 32740.0}, {"date": "2022-05-31", "close": 10.3, "volume": 22475.0}, {"date": "2022-06-01", "close": 10.2, "volume": 6973.0}, {"date": "2022-06-02", "close": 10.3, "volume": 9504.0}, {"date": "2022-06-03", "close": 10.3, "volume": 4766.0}, {"date": "2022-06-06", "close": 9.95, "volume": 7956.0}, {"date": "2022-06-07", "close": 10.3, "volume": 7606.0}, {"date": "2022-06-08", "close": 11.2, "volume": 6857.0}, {"date": "2022-06-09", "close": 10.9, "volume": 4802.0}, {"date": "2022-06-10", "close": 10.6, "volume": 2881.0}, {"date": "2022-06-13", "close": 9.2965, "volume": 9748.0}, {"date": "2022-06-14", "close": 8.922, "volume": 6716.0}, {"date": "2022-06-15", "close": 9.427, "volume": 4819.0}, {"date": "2022-06-16", "close": 9.724, "volume": 3360.0}, {"date": "2022-06-17", "close": 9.144, "volume": 12976.0}, {"date": "2022-06-21", "close": 9.508, "volume": 4073.0}, {"date": "2022-06-22", "close": 9.075, "volume": 5521.0}, {"date": "2022-06-23", "close": 9.05, "volume": 4092.0}, {"date": "2022-06-24", "close": 9.0, "volume": 4581.0}, {"date": "2022-06-27", "close": 8.8, "volume": 4597.0}, {"date": "2022-06-28", "close": 9.05, "volume": 6218.0}, {"date": "2022-06-29", "close": 8.62, "volume": 3291.0}, {"date": "2022-06-30", "close": 8.825, "volume": 2219.0}, {"date": "2022-07-01", "close": 8.9, "volume": 2644.0}, {"date": "2022-07-05", "close": 8.625, "volume": 3463.0}, {"date": "2022-07-06", "close": 9.0, "volume": 3648.0}, {"date": "2022-07-07", "close": 9.1, "volume": 10709.0}, {"date": "2022-07-08", "close": 9.71, "volume": 14050.0}, {"date": "2022-07-11", "close": 9.209, "volume": 4365.0}, {"date": "2022-07-12", "close": 9.004, "volume": 3811.0}, {"date": "2022-07-13", "close": 11.5, "volume": 1149293.0}, {"date": "2022-07-14", "close": 11.1, "volume": 65670.0}, {"date": "2022-07-15", "close": 10.9, "volume": 16918.0}, {"date": "2022-07-18", "close": 10.8, "volume": 33163.0}, {"date": "2022-07-19", "close": 11.7, "volume": 72049.0}, {"date": "2022-07-20", "close": 14.5, "volume": 241280.0}, {"date": "2022-07-21", "close": 14.1, "volume": 120304.0}, {"date": "2022-07-22", "close": 13.9, "volume": 38914.0}, {"date": "2022-07-25", "close": 15.2, "volume": 43048.0}, {"date": "2022-07-26", "close": 14.1, "volume": 12600.0}, {"date": "2022-07-27", "close": 14.6, "volume": 21034.0}, {"date": "2022-07-28", "close": 15.1, "volume": 52487.0}, {"date": "2022-07-29", "close": 15.0, "volume": 11688.0}, {"date": "2022-08-01", "close": 14.9, "volume": 4871.0}, {"date": "2022-08-02", "close": 14.8, "volume": 8478.0}, {"date": "2022-08-03", "close": 15.2, "volume": 12219.0}, {"date": "2022-08-04", "close": 15.6, "volume": 11584.0}, {"date": "2022-08-05", "close": 15.5, "volume": 8007.0}, {"date": "2022-08-08", "close": 16.2, "volume": 23412.0}, {"date": "2022-08-09", "close": 15.7, "volume": 10116.0}, {"date": "2022-08-10", "close": 16.1, "volume": 8112.0}, {"date": "2022-08-11", "close": 16.8, "volume": 12705.0}, {"date": "2022-08-12", "close": 16.7, "volume": 6077.0}, {"date": "2022-08-15", "close": 16.4, "volume": 11260.0}, {"date": "2022-08-16", "close": 14.5, "volume": 12503.0}, {"date": "2022-08-17", "close": 13.6, "volume": 6965.0}, {"date": "2022-08-18", "close": 13.8, "volume": 4857.0}, {"date": "2022-08-19", "close": 12.0, "volume": 10098.0}, {"date": "2022-08-22", "close": 11.3, "volume": 10384.0}, {"date": "2022-08-23", "close": 11.2, "volume": 23156.0}, {"date": "2022-08-24", "close": 11.25, "volume": 4470.0}, {"date": "2022-08-25", "close": 12.1, "volume": 18399.0}, {"date": "2022-08-26", "close": 16.9, "volume": 3838030.0}, {"date": "2022-08-29", "close": 20.0, "volume": 5156591.0}, {"date": "2022-08-30", "close": 15.0, "volume": 378174.0}, {"date": "2022-08-31", "close": 15.8, "volume": 118650.0}, {"date": "2022-09-01", "close": 14.8, "volume": 49179.0}, {"date": "2022-09-02", "close": 13.6, "volume": 17717.0}, {"date": "2022-09-06", "close": 14.0, "volume": 21140.0}, {"date": "2022-09-07", "close": 14.2, "volume": 8311.0}, {"date": "2022-09-08", "close": 15.4, "volume": 32807.0}, {"date": "2022-09-09", "close": 14.9, "volume": 17217.0}, {"date": "2022-09-12", "close": 15.2, "volume": 12094.0}, {"date": "2022-09-13", "close": 14.1, "volume": 14092.0}, {"date": "2022-09-14", "close": 13.8, "volume": 8335.0}, {"date": "2022-09-15", "close": 14.4, "volume": 6689.0}, {"date": "2022-09-16", "close": 13.6, "volume": 6215.0}, {"date": "2022-09-19", "close": 12.9, "volume": 4332.0}, {"date": "2022-09-20", "close": 12.7, "volume": 3972.0}, {"date": "2022-09-21", "close": 11.8, "volume": 9703.0}, {"date": "2022-09-22", "close": 10.8, "volume": 13634.0}, {"date": "2022-09-23", "close": 10.6, "volume": 23361.0}, {"date": "2022-09-26", "close": 10.8, "volume": 7783.0}, {"date": "2022-09-27", "close": 10.8, "volume": 8552.0}, {"date": "2022-09-28", "close": 11.1, "volume": 6363.0}, {"date": "2022-09-29", "close": 10.4, "volume": 4267.0}, {"date": "2022-09-30", "close": 10.6, "volume": 4832.0}, {"date": "2022-10-03", "close": 11.2, "volume": 2690.0}, {"date": "2022-10-04", "close": 11.9, "volume": 5892.0}, {"date": "2022-10-05", "close": 11.4, "volume": 1702.0}, {"date": "2022-10-06", "close": 10.7, "volume": 3125.0}, {"date": "2022-10-07", "close": 10.4, "volume": 2352.0}, {"date": "2022-10-10", "close": 10.7, "volume": 4131.0}, {"date": "2022-10-11", "close": 10.4, "volume": 3214.0}, {"date": "2022-10-12", "close": 10.5, "volume": 4962.0}, {"date": "2022-10-13", "close": 10.4, "volume": 2252.0}, {"date": "2022-10-14", "close": 10.0, "volume": 4043.0}, {"date": "2022-10-17", "close": 10.2, "volume": 3830.0}, {"date": "2022-10-18", "close": 9.61, "volume": 8176.0}, {"date": "2022-10-19", "close": 9.502, "volume": 5167.0}, {"date": "2022-10-20", "close": 9.595, "volume": 1689.0}, {"date": "2022-10-21", "close": 9.9, "volume": 3783.0}, {"date": "2022-10-24", "close": 9.25, "volume": 3075.0}, {"date": "2022-10-25", "close": 9.899, "volume": 2581.0}, {"date": "2022-10-26", "close": 10.7, "volume": 37002.0}, {"date": "2022-10-27", "close": 10.6, "volume": 4858.0}, {"date": "2022-10-28", "close": 10.55, "volume": 2845.0}, {"date": "2022-10-31", "close": 10.5, "volume": 3007.0}, {"date": "2022-11-01", "close": 10.1, "volume": 3189.0}, {"date": "2022-11-02", "close": 9.925, "volume": 7493.0}, {"date": "2022-11-03", "close": 9.341, "volume": 2857.0}, {"date": "2022-11-04", "close": 9.46, "volume": 4577.0}, {"date": "2022-11-07", "close": 9.42, "volume": 5993.0}, {"date": "2022-11-08", "close": 9.117, "volume": 11547.0}, {"date": "2022-11-09", "close": 9.001, "volume": 9540.0}, {"date": "2022-11-10", "close": 9.199, "volume": 2246.0}, {"date": "2022-11-11", "close": 9.2, "volume": 2865.0}, {"date": "2022-11-14", "close": 8.9, "volume": 4700.0}, {"date": "2022-11-15", "close": 9.1, "volume": 4263.0}, {"date": "2022-11-16", "close": 8.91, "volume": 5028.0}, {"date": "2022-11-17", "close": 8.8, "volume": 5422.0}, {"date": "2022-11-18", "close": 9.2, "volume": 7070.0}, {"date": "2022-11-21", "close": 8.5, "volume": 3682.0}, {"date": "2022-11-22", "close": 8.506, "volume": 3402.0}, {"date": "2022-11-23", "close": 8.2, "volume": 4743.0}, {"date": "2022-11-25", "close": 8.3, "volume": 3849.0}, {"date": "2022-11-28", "close": 8.5, "volume": 13550.0}, {"date": "2022-11-29", "close": 8.089, "volume": 4664.0}, {"date": "2022-11-30", "close": 8.285, "volume": 7574.0}, {"date": "2022-12-01", "close": 8.2435, "volume": 1713.0}, {"date": "2022-12-02", "close": 8.5, "volume": 11417.0}, {"date": "2022-12-05", "close": 8.3, "volume": 2775.0}, {"date": "2022-12-06", "close": 7.9, "volume": 15885.0}, {"date": "2022-12-07", "close": 8.601, "volume": 9407.0}, {"date": "2022-12-08", "close": 8.651, "volume": 3856.0}, {"date": "2022-12-09", "close": 7.824, "volume": 9135.0}, {"date": "2022-12-12", "close": 8.44, "volume": 7968.0}, {"date": "2022-12-13", "close": 9.052, "volume": 7670.0}, {"date": "2022-12-14", "close": 9.401, "volume": 9361.0}, {"date": "2022-12-15", "close": 8.815, "volume": 2256.0}, {"date": "2022-12-16", "close": 9.1, "volume": 5703.0}, {"date": "2022-12-19", "close": 8.2, "volume": 2633.0}, {"date": "2022-12-20", "close": 8.202, "volume": 4303.0}, {"date": "2022-12-21", "close": 8.6, "volume": 14896.0}, {"date": "2022-12-22", "close": 10.234, "volume": 22576.0}, {"date": "2022-12-23", "close": 9.431, "volume": 9306.0}, {"date": "2022-12-27", "close": 10.2, "volume": 46321.0}, {"date": "2022-12-28", "close": 10.7, "volume": 27617.0}, {"date": "2022-12-29", "close": 8.917, "volume": 37460.0}, {"date": "2022-12-30", "close": 8.389, "volume": 20916.0}, {"date": "2023-01-03", "close": 9.134, "volume": 8071.0}, {"date": "2023-01-04", "close": 9.099, "volume": 2781.0}, {"date": "2023-01-05", "close": 9.098, "volume": 7183.0}, {"date": "2023-01-06", "close": 8.75, "volume": 1999.0}, {"date": "2023-01-09", "close": 9.24, "volume": 5954.0}, {"date": "2023-01-10", "close": 9.299, "volume": 3403.0}, {"date": "2023-01-11", "close": 9.404, "volume": 13862.0}, {"date": "2023-01-12", "close": 10.4, "volume": 18865.0}, {"date": "2023-01-13", "close": 10.9, "volume": 21947.0}, {"date": "2023-01-17", "close": 10.7, "volume": 13246.0}, {"date": "2023-01-18", "close": 10.45, "volume": 4629.0}, {"date": "2023-01-19", "close": 10.4, "volume": 3656.0}, {"date": "2023-01-20", "close": 10.9, "volume": 16390.0}, {"date": "2023-01-23", "close": 11.5, "volume": 9390.0}, {"date": "2023-01-24", "close": 11.8, "volume": 2321.0}, {"date": "2023-01-25", "close": 11.6, "volume": 4371.0}, {"date": "2023-01-26", "close": 11.2, "volume": 1564.0}, {"date": "2023-01-27", "close": 11.4, "volume": 3674.0}, {"date": "2023-01-30", "close": 12.6, "volume": 10289.0}, {"date": "2023-01-31", "close": 12.2, "volume": 5463.0}, {"date": "2023-02-01", "close": 12.1, "volume": 2793.0}, {"date": "2023-02-02", "close": 12.0, "volume": 14365.0}, {"date": "2023-02-03", "close": 11.6, "volume": 4198.0}, {"date": "2023-02-06", "close": 12.1, "volume": 1792.0}, {"date": "2023-02-07", "close": 11.8, "volume": 1458.0}, {"date": "2023-02-08", "close": 11.0, "volume": 3182.0}, {"date": "2023-02-09", "close": 10.4, "volume": 9863.0}, {"date": "2023-02-10", "close": 10.016, "volume": 2415.0}, {"date": "2023-02-13", "close": 9.9, "volume": 1601.0}, {"date": "2023-02-14", "close": 10.2, "volume": 3112.0}, {"date": "2023-02-15", "close": 10.9, "volume": 10233.0}, {"date": "2023-02-16", "close": 11.2, "volume": 11938.0}, {"date": "2023-02-17", "close": 10.8, "volume": 4225.0}, {"date": "2023-02-21", "close": 9.9, "volume": 8636.0}, {"date": "2023-02-22", "close": 9.5, "volume": 3477.0}, {"date": "2023-02-23", "close": 9.677, "volume": 1554.0}, {"date": "2023-02-24", "close": 10.0, "volume": 1906.0}, {"date": "2023-02-27", "close": 9.45, "volume": 4122.0}, {"date": "2023-02-28", "close": 9.999, "volume": 2140.0}, {"date": "2023-03-01", "close": 9.42, "volume": 2802.0}, {"date": "2023-03-02", "close": 9.378, "volume": 3437.0}, {"date": "2023-03-03", "close": 9.91, "volume": 2850.0}, {"date": "2023-03-06", "close": 9.6, "volume": 2259.0}, {"date": "2023-03-07", "close": 9.52, "volume": 2726.0}, {"date": "2023-03-08", "close": 9.796, "volume": 1119.0}, {"date": "2023-03-09", "close": 9.501, "volume": 2414.0}, {"date": "2023-03-10", "close": 9.2, "volume": 2989.0}, {"date": "2023-03-13", "close": 10.0, "volume": 12907.0}, {"date": "2023-03-14", "close": 10.0, "volume": 11377.0}, {"date": "2023-03-15", "close": 9.652, "volume": 3209.0}, {"date": "2023-03-16", "close": 10.0, "volume": 2305.0}, {"date": "2023-03-17", "close": 10.5, "volume": 6872.0}, {"date": "2023-03-20", "close": 9.999, "volume": 5916.0}, {"date": "2023-03-21", "close": 10.8, "volume": 7996.0}, {"date": "2023-03-22", "close": 10.55, "volume": 5863.0}, {"date": "2023-03-23", "close": 10.678, "volume": 8601.0}, {"date": "2023-03-24", "close": 10.4, "volume": 1088.0}, {"date": "2023-03-27", "close": 10.197, "volume": 2359.0}, {"date": "2023-03-28", "close": 9.907, "volume": 3243.0}, {"date": "2023-03-29", "close": 10.2, "volume": 5431.0}, {"date": "2023-03-30", "close": 10.2, "volume": 9748.0}, {"date": "2023-03-31", "close": 10.2, "volume": 1338.0}, {"date": "2023-04-03", "close": 10.177, "volume": 2053.0}, {"date": "2023-04-04", "close": 9.819, "volume": 5137.0}, {"date": "2023-04-05", "close": 9.722, "volume": 1672.0}, {"date": "2023-04-06", "close": 9.446, "volume": 2194.0}, {"date": "2023-04-10", "close": 9.5, "volume": 3866.0}, {"date": "2023-04-11", "close": 10.1, "volume": 6855.0}, {"date": "2023-04-12", "close": 9.65, "volume": 1441.0}, {"date": "2023-04-13", "close": 10.1, "volume": 6722.0}, {"date": "2023-04-14", "close": 9.821, "volume": 2441.0}, {"date": "2023-04-17", "close": 9.556, "volume": 4192.0}, {"date": "2023-04-18", "close": 9.603, "volume": 2223.0}, {"date": "2023-04-19", "close": 9.6, "volume": 4138.0}, {"date": "2023-04-20", "close": 9.4, "volume": 1275.0}, {"date": "2023-04-21", "close": 9.251, "volume": 971.0}, {"date": "2023-04-24", "close": 9.187, "volume": 1143.0}, {"date": "2023-04-25", "close": 9.399, "volume": 1920.0}, {"date": "2023-04-26", "close": 9.2, "volume": 807.0}, {"date": "2023-04-27", "close": 9.3, "volume": 1032.0}, {"date": "2023-04-28", "close": 9.1, "volume": 5354.0}, {"date": "2023-05-01", "close": 8.57, "volume": 3157.0}, {"date": "2023-05-02", "close": 8.3, "volume": 7790.0}, {"date": "2023-05-03", "close": 8.031, "volume": 4978.0}, {"date": "2023-05-04", "close": 7.602, "volume": 4688.0}, {"date": "2023-05-05", "close": 8.0, "volume": 3392.0}, {"date": "2023-05-08", "close": 8.079, "volume": 1171.0}, {"date": "2023-05-09", "close": 8.775, "volume": 4364.0}, {"date": "2023-05-10", "close": 8.508, "volume": 1716.0}, {"date": "2023-05-11", "close": 8.646, "volume": 1561.0}, {"date": "2023-05-12", "close": 8.861, "volume": 2328.0}, {"date": "2023-05-15", "close": 8.859, "volume": 647.0}, {"date": "2023-05-16", "close": 8.3, "volume": 1107.0}, {"date": "2023-05-17", "close": 8.119, "volume": 1097.0}, {"date": "2023-05-18", "close": 7.999, "volume": 2382.0}, {"date": "2023-05-19", "close": 8.001, "volume": 761.0}, {"date": "2023-05-22", "close": 8.45, "volume": 4889.0}, {"date": "2023-05-23", "close": 7.981, "volume": 1141.0}, {"date": "2023-05-24", "close": 7.729, "volume": 1884.0}, {"date": "2023-05-25", "close": 7.254, "volume": 9152.0}, {"date": "2023-05-26", "close": 6.95, "volume": 3290.0}, {"date": "2023-05-30", "close": 6.5, "volume": 5328.0}, {"date": "2023-05-31", "close": 6.356, "volume": 3296.0}, {"date": "2023-06-01", "close": 6.321, "volume": 7844.0}, {"date": "2023-06-02", "close": 6.384, "volume": 1940.0}, {"date": "2023-06-05", "close": 6.299, "volume": 3274.0}, {"date": "2023-06-06", "close": 6.3, "volume": 7784.0}, {"date": "2023-06-07", "close": 5.954, "volume": 7073.0}, {"date": "2023-06-08", "close": 6.103, "volume": 2279.0}, {"date": "2023-06-09", "close": 6.128, "volume": 1201.0}, {"date": "2023-06-12", "close": 6.7, "volume": 471848.0}, {"date": "2023-06-13", "close": 9.5, "volume": 2115469.0}, {"date": "2023-06-14", "close": 8.752, "volume": 95629.0}, {"date": "2023-06-15", "close": 9.55, "volume": 51988.0}, {"date": "2023-06-16", "close": 8.84, "volume": 15974.0}, {"date": "2023-06-20", "close": 8.6, "volume": 6271.0}, {"date": "2023-06-21", "close": 10.4, "volume": 238843.0}, {"date": "2023-06-22", "close": 8.917, "volume": 40723.0}, {"date": "2023-06-23", "close": 9.37, "volume": 25072.0}, {"date": "2023-06-26", "close": 8.7, "volume": 3202.0}, {"date": "2023-06-27", "close": 8.8, "volume": 10040.0}, {"date": "2023-06-28", "close": 8.95, "volume": 5740.0}, {"date": "2023-06-29", "close": 9.2, "volume": 5627.0}, {"date": "2023-06-30", "close": 9.1, "volume": 4866.0}, {"date": "2023-07-03", "close": 9.397, "volume": 2587.0}, {"date": "2023-07-05", "close": 9.2, "volume": 4451.0}, {"date": "2023-07-06", "close": 9.4, "volume": 7462.0}, {"date": "2023-07-07", "close": 9.622, "volume": 12660.0}, {"date": "2023-07-10", "close": 9.121, "volume": 5313.0}, {"date": "2023-07-11", "close": 9.7, "volume": 5536.0}, {"date": "2023-07-12", "close": 9.3, "volume": 2565.0}, {"date": "2023-07-13", "close": 10.8, "volume": 33521.0}, {"date": "2023-07-14", "close": 10.3, "volume": 18505.0}, {"date": "2023-07-17", "close": 10.584, "volume": 4433.0}, {"date": "2023-07-18", "close": 10.4, "volume": 8734.0}, {"date": "2023-07-19", "close": 10.867, "volume": 7912.0}, {"date": "2023-07-20", "close": 10.2, "volume": 12474.0}, {"date": "2023-07-21", "close": 9.9, "volume": 14202.0}, {"date": "2023-07-24", "close": 10.0, "volume": 2607.0}, {"date": "2023-07-25", "close": 10.1, "volume": 4409.0}, {"date": "2023-07-26", "close": 10.1, "volume": 2262.0}, {"date": "2023-07-27", "close": 9.8, "volume": 9006.0}, {"date": "2023-07-28", "close": 8.9, "volume": 15559.0}, {"date": "2023-07-31", "close": 8.83, "volume": 2413.0}, {"date": "2023-08-01", "close": 9.046, "volume": 3454.0}, {"date": "2023-08-02", "close": 8.79, "volume": 11154.0}, {"date": "2023-08-03", "close": 8.36, "volume": 6815.0}, {"date": "2023-08-04", "close": 8.15, "volume": 4231.0}, {"date": "2023-08-07", "close": 8.0, "volume": 4743.0}, {"date": "2023-08-08", "close": 7.4, "volume": 13771.0}, {"date": "2023-08-09", "close": 6.201, "volume": 32362.0}, {"date": "2023-08-10", "close": 6.751, "volume": 10040.0}, {"date": "2023-08-11", "close": 7.0, "volume": 1630.0}, {"date": "2023-08-14", "close": 7.05, "volume": 1682.0}, {"date": "2023-08-15", "close": 6.62, "volume": 2504.0}, {"date": "2023-08-16", "close": 6.65, "volume": 3234.0}, {"date": "2023-08-17", "close": 6.433, "volume": 992.0}, {"date": "2023-08-18", "close": 6.5, "volume": 590.0}, {"date": "2023-08-21", "close": 6.7, "volume": 2104.0}, {"date": "2023-08-22", "close": 6.1, "volume": 10711.0}, {"date": "2023-08-23", "close": 6.943, "volume": 2982.0}, {"date": "2023-08-24", "close": 6.677, "volume": 1160.0}, {"date": "2023-08-25", "close": 6.4, "volume": 1306.0}, {"date": "2023-08-28", "close": 6.357, "volume": 3171.0}, {"date": "2023-08-29", "close": 7.29, "volume": 14042.0}, {"date": "2023-08-30", "close": 6.9, "volume": 17307.0}, {"date": "2023-08-31", "close": 6.51, "volume": 4417.0}, {"date": "2023-09-01", "close": 6.5, "volume": 1837.0}, {"date": "2023-09-05", "close": 6.5, "volume": 1101.0}, {"date": "2023-09-06", "close": 6.557, "volume": 2805.0}, {"date": "2023-09-07", "close": 6.456, "volume": 3410.0}, {"date": "2023-09-08", "close": 6.304, "volume": 649.0}, {"date": "2023-09-11", "close": 6.0, "volume": 4641.0}, {"date": "2023-09-12", "close": 6.02, "volume": 1986.0}, {"date": "2023-09-13", "close": 6.47, "volume": 3382.0}, {"date": "2023-09-14", "close": 6.58, "volume": 2714.0}, {"date": "2023-09-15", "close": 6.6, "volume": 894.0}, {"date": "2023-09-18", "close": 6.695, "volume": 3688.0}, {"date": "2023-09-19", "close": 7.095, "volume": 2679.0}, {"date": "2023-09-20", "close": 7.0, "volume": 567.0}, {"date": "2023-09-21", "close": 6.8, "volume": 303.0}, {"date": "2023-09-22", "close": 6.3015, "volume": 1703.0}, {"date": "2023-09-25", "close": 6.4, "volume": 879.0}, {"date": "2023-09-26", "close": 6.545, "volume": 1666.0}, {"date": "2023-09-27", "close": 5.9, "volume": 4432.0}, {"date": "2023-09-28", "close": 6.55, "volume": 18352.0}, {"date": "2023-09-29", "close": 7.29, "volume": 14290.0}, {"date": "2023-10-02", "close": 6.2, "volume": 19667.0}, {"date": "2023-10-03", "close": 6.4, "volume": 5895.0}, {"date": "2023-10-04", "close": 6.1, "volume": 5702.0}, {"date": "2023-10-05", "close": 6.2, "volume": 3096.0}, {"date": "2023-10-06", "close": 6.4, "volume": 968.0}, {"date": "2023-10-09", "close": 6.35, "volume": 1289.0}, {"date": "2023-10-10", "close": 6.4075, "volume": 1588.0}, {"date": "2023-10-11", "close": 5.96, "volume": 3158.0}, {"date": "2023-10-12", "close": 6.017, "volume": 735.0}, {"date": "2023-10-13", "close": 6.151, "volume": 655.0}, {"date": "2023-10-16", "close": 5.91, "volume": 2140.0}, {"date": "2023-10-17", "close": 6.144, "volume": 799.0}, {"date": "2023-10-18", "close": 5.9, "volume": 487.0}, {"date": "2023-10-19", "close": 5.911, "volume": 259.0}, {"date": "2023-10-20", "close": 5.9, "volume": 463.0}, {"date": "2023-10-23", "close": 5.6, "volume": 5829.0}, {"date": "2023-10-24", "close": 6.1, "volume": 6814.0}, {"date": "2023-10-25", "close": 6.09, "volume": 1762.0}, {"date": "2023-10-26", "close": 6.02, "volume": 2249.0}, {"date": "2023-10-27", "close": 6.001, "volume": 421.0}, {"date": "2023-10-30", "close": 5.6, "volume": 1123.0}, {"date": "2023-10-31", "close": 5.625, "volume": 2740.0}, {"date": "2023-11-01", "close": 5.6, "volume": 2338.0}, {"date": "2023-11-02", "close": 6.264, "volume": 2449.0}, {"date": "2023-11-03", "close": 6.1, "volume": 2218.0}, {"date": "2023-11-06", "close": 6.149, "volume": 10824.0}, {"date": "2023-11-07", "close": 6.2, "volume": 1111.0}, {"date": "2023-11-08", "close": 6.002, "volume": 974.0}, {"date": "2023-11-09", "close": 6.31, "volume": 4247.0}, {"date": "2023-11-10", "close": 6.116, "volume": 1063.0}, {"date": "2023-11-13", "close": 6.02, "volume": 1445.0}, {"date": "2023-11-14", "close": 6.041, "volume": 2285.0}, {"date": "2023-11-15", "close": 6.4535, "volume": 4736.0}, {"date": "2023-11-16", "close": 7.01, "volume": 5064.0}, {"date": "2023-11-17", "close": 7.0755, "volume": 4229.0}, {"date": "2023-11-20", "close": 7.2055, "volume": 1138.0}, {"date": "2023-11-21", "close": 7.11, "volume": 1087.0}, {"date": "2023-11-22", "close": 7.45, "volume": 2060.0}, {"date": "2023-11-24", "close": 7.724, "volume": 1412.0}, {"date": "2023-11-27", "close": 8.029, "volume": 5793.0}, {"date": "2023-11-28", "close": 8.873, "volume": 2944.0}, {"date": "2023-11-29", "close": 8.5, "volume": 3354.0}, {"date": "2023-11-30", "close": 8.1, "volume": 2552.0}, {"date": "2023-12-01", "close": 8.905, "volume": 5233.0}, {"date": "2023-12-04", "close": 9.599, "volume": 10487.0}, {"date": "2023-12-05", "close": 9.6, "volume": 12933.0}, {"date": "2023-12-06", "close": 8.5, "volume": 6100.0}, {"date": "2023-12-07", "close": 8.7, "volume": 2764.0}, {"date": "2023-12-08", "close": 9.0, "volume": 5028.0}, {"date": "2023-12-11", "close": 8.201, "volume": 4739.0}, {"date": "2023-12-12", "close": 8.245, "volume": 2393.0}, {"date": "2023-12-13", "close": 8.6, "volume": 3418.0}, {"date": "2023-12-14", "close": 8.799, "volume": 3941.0}, {"date": "2023-12-15", "close": 8.4, "volume": 2190.0}, {"date": "2023-12-18", "close": 8.449, "volume": 2527.0}, {"date": "2023-12-19", "close": 8.6, "volume": 2204.0}, {"date": "2023-12-20", "close": 8.3, "volume": 4388.0}, {"date": "2023-12-21", "close": 8.165, "volume": 1617.0}, {"date": "2023-12-22", "close": 8.49, "volume": 9602.0}, {"date": "2023-12-26", "close": 8.13, "volume": 6177.0}, {"date": "2023-12-27", "close": 9.43, "volume": 25039.0}, {"date": "2023-12-28", "close": 10.7, "volume": 51215.0}, {"date": "2023-12-29", "close": 10.6, "volume": 21146.0}, {"date": "2024-01-02", "close": 10.004, "volume": 15751.0}, {"date": "2024-01-03", "close": 7.842, "volume": 31361.0}, {"date": "2024-01-04", "close": 8.28, "volume": 11498.0}, {"date": "2024-01-05", "close": 7.8, "volume": 11323.0}, {"date": "2024-01-08", "close": 8.29, "volume": 5521.0}, {"date": "2024-01-09", "close": 7.999, "volume": 6505.0}, {"date": "2024-01-10", "close": 7.857, "volume": 4324.0}, {"date": "2024-01-11", "close": 7.999, "volume": 8011.0}, {"date": "2024-01-12", "close": 7.651, "volume": 4626.0}, {"date": "2024-01-16", "close": 8.247, "volume": 2656.0}, {"date": "2024-01-17", "close": 8.01, "volume": 2547.0}, {"date": "2024-01-18", "close": 7.0, "volume": 3492.0}, {"date": "2024-01-19", "close": 8.203, "volume": 18071.0}, {"date": "2024-01-22", "close": 9.39, "volume": 16277.0}, {"date": "2024-01-23", "close": 8.575, "volume": 4952.0}, {"date": "2024-01-24", "close": 8.628, "volume": 9224.0}, {"date": "2024-01-25", "close": 8.4, "volume": 1228.0}, {"date": "2024-01-26", "close": 8.454, "volume": 1893.0}, {"date": "2024-01-29", "close": 8.7, "volume": 8069.0}, {"date": "2024-01-30", "close": 8.457, "volume": 1034.0}, {"date": "2024-01-31", "close": 8.4, "volume": 2064.0}, {"date": "2024-02-01", "close": 7.6, "volume": 9546.0}, {"date": "2024-02-02", "close": 7.712, "volume": 1647.0}, {"date": "2024-02-05", "close": 7.6, "volume": 1823.0}, {"date": "2024-02-06", "close": 7.3, "volume": 4962.0}, {"date": "2024-02-07", "close": 7.473, "volume": 1802.0}, {"date": "2024-02-08", "close": 7.5, "volume": 5212.0}, {"date": "2024-02-09", "close": 7.628, "volume": 2379.0}, {"date": "2024-02-12", "close": 7.711, "volume": 3041.0}, {"date": "2024-02-13", "close": 7.3, "volume": 1195.0}, {"date": "2024-02-14", "close": 7.851, "volume": 3575.0}, {"date": "2024-02-15", "close": 7.6, "volume": 3558.0}, {"date": "2024-02-16", "close": 7.711, "volume": 2311.0}, {"date": "2024-02-20", "close": 7.4, "volume": 3917.0}, {"date": "2024-02-21", "close": 7.185, "volume": 4516.0}, {"date": "2024-02-22", "close": 7.102, "volume": 2065.0}, {"date": "2024-02-23", "close": 7.101, "volume": 623.0}, {"date": "2024-02-26", "close": 7.11, "volume": 2270.0}, {"date": "2024-02-27", "close": 7.161, "volume": 3235.0}, {"date": "2024-02-28", "close": 7.389, "volume": 9633.0}, {"date": "2024-02-29", "close": 7.06, "volume": 4267.0}, {"date": "2024-03-01", "close": 7.061, "volume": 1395.0}, {"date": "2024-03-04", "close": 6.833, "volume": 4287.0}, {"date": "2024-03-05", "close": 6.6, "volume": 2790.0}, {"date": "2024-03-06", "close": 7.001, "volume": 7130.0}, {"date": "2024-03-07", "close": 6.718, "volume": 1843.0}, {"date": "2024-03-08", "close": 7.011, "volume": 1324.0}, {"date": "2024-03-11", "close": 7.1, "volume": 2886.0}, {"date": "2024-03-12", "close": 7.07, "volume": 2623.0}, {"date": "2024-03-13", "close": 6.7, "volume": 2464.0}, {"date": "2024-03-14", "close": 6.6, "volume": 1342.0}, {"date": "2024-03-15", "close": 6.651, "volume": 832.0}, {"date": "2024-03-18", "close": 6.394, "volume": 2043.0}, {"date": "2024-03-19", "close": 6.551, "volume": 3040.0}, {"date": "2024-03-20", "close": 6.551, "volume": 583.0}, {"date": "2024-03-21", "close": 6.531, "volume": 3289.0}, {"date": "2024-03-22", "close": 6.062, "volume": 7755.0}, {"date": "2024-03-25", "close": 6.0, "volume": 4229.0}, {"date": "2024-03-26", "close": 6.011, "volume": 1688.0}, {"date": "2024-03-27", "close": 5.81, "volume": 2622.0}, {"date": "2024-03-28", "close": 5.711, "volume": 2597.0}, {"date": "2024-04-01", "close": 5.93, "volume": 4571.0}, {"date": "2024-04-02", "close": 5.901, "volume": 3729.0}, {"date": "2024-04-03", "close": 6.0, "volume": 3838.0}, {"date": "2024-04-04", "close": 5.727, "volume": 8235.0}, {"date": "2024-04-05", "close": 5.674, "volume": 3072.0}, {"date": "2024-04-08", "close": 5.71, "volume": 2049.0}, {"date": "2024-04-09", "close": 5.815, "volume": 491.0}, {"date": "2024-04-10", "close": 5.762, "volume": 701.0}, {"date": "2024-04-11", "close": 5.701, "volume": 4302.0}, {"date": "2024-04-12", "close": 5.569, "volume": 1993.0}, {"date": "2024-04-15", "close": 4.799, "volume": 33031.0}, {"date": "2024-04-16", "close": 4.002, "volume": 13238.0}, {"date": "2024-04-17", "close": 4.281, "volume": 1693.0}, {"date": "2024-04-18", "close": 3.88, "volume": 5181.0}, {"date": "2024-04-19", "close": 3.3, "volume": 153482.0}, {"date": "2024-04-22", "close": 3.113, "volume": 321085.0}, {"date": "2024-04-23", "close": 3.27, "volume": 37857.0}, {"date": "2024-04-24", "close": 3.02, "volume": 12243.0}, {"date": "2024-04-25", "close": 3.012, "volume": 14073.0}, {"date": "2024-04-26", "close": 3.612, "volume": 19943.0}, {"date": "2024-04-29", "close": 4.768, "volume": 60120.0}, {"date": "2024-04-30", "close": 4.49, "volume": 39965.0}, {"date": "2024-05-01", "close": 4.3505, "volume": 10109.0}, {"date": "2024-05-02", "close": 4.896, "volume": 289918.0}, {"date": "2024-05-03", "close": 4.7, "volume": 98974.0}, {"date": "2024-05-06", "close": 3.92, "volume": 139800.0}, {"date": "2024-05-07", "close": 4.03, "volume": 78431.0}, {"date": "2024-05-08", "close": 4.09, "volume": 49608.0}, {"date": "2024-05-09", "close": 4.3, "volume": 82560.0}, {"date": "2024-05-10", "close": 4.66, "volume": 60179.0}, {"date": "2024-05-13", "close": 4.9, "volume": 67084.0}, {"date": "2024-05-14", "close": 4.42, "volume": 32419.0}, {"date": "2024-05-15", "close": 4.9, "volume": 76986.0}, {"date": "2024-05-16", "close": 5.1, "volume": 50142.0}, {"date": "2024-05-17", "close": 4.85, "volume": 33602.0}, {"date": "2024-05-20", "close": 5.39, "volume": 51041.0}, {"date": "2024-05-21", "close": 3.97, "volume": 43540.0}, {"date": "2024-05-22", "close": 3.72, "volume": 58860.0}, {"date": "2024-05-23", "close": 3.45, "volume": 25962.0}, {"date": "2024-05-24", "close": 3.8, "volume": 54175.0}, {"date": "2024-05-28", "close": 3.77, "volume": 5057.0}, {"date": "2024-05-29", "close": 3.596, "volume": 21959.0}, {"date": "2024-05-30", "close": 3.42, "volume": 18451.0}, {"date": "2024-05-31", "close": 3.3913, "volume": 15294.0}, {"date": "2024-06-03", "close": 3.32, "volume": 18516.0}, {"date": "2024-06-04", "close": 3.2, "volume": 37197.0}, {"date": "2024-06-05", "close": 3.26, "volume": 12843.0}, {"date": "2024-06-06", "close": 3.18, "volume": 3874.0}, {"date": "2024-06-07", "close": 2.9, "volume": 15414.0}, {"date": "2024-06-10", "close": 2.9, "volume": 7422.0}, {"date": "2024-06-11", "close": 2.9, "volume": 6425.0}, {"date": "2024-06-12", "close": 3.16, "volume": 28110.0}, {"date": "2024-06-13", "close": 3.3788, "volume": 14374.0}, {"date": "2024-06-14", "close": 3.4501, "volume": 15767.0}, {"date": "2024-06-17", "close": 3.25, "volume": 63874.0}, {"date": "2024-06-18", "close": 3.3699, "volume": 8963.0}, {"date": "2024-06-20", "close": 3.17, "volume": 13315.0}, {"date": "2024-06-21", "close": 2.61, "volume": 38231.0}, {"date": "2024-06-24", "close": 2.92, "volume": 19623.0}, {"date": "2024-06-25", "close": 2.71, "volume": 3903.0}, {"date": "2024-06-26", "close": 2.9, "volume": 6725.0}, {"date": "2024-06-27", "close": 2.87, "volume": 2006.0}, {"date": "2024-06-28", "close": 2.9999, "volume": 2036.0}, {"date": "2024-07-01", "close": 2.9101, "volume": 2200.0}, {"date": "2024-07-02", "close": 2.7701, "volume": 1914.0}, {"date": "2024-07-03", "close": 2.6399, "volume": 29710.0}, {"date": "2024-07-05", "close": 2.75, "volume": 54015.0}, {"date": "2024-07-08", "close": 2.61, "volume": 1714.0}, {"date": "2024-07-09", "close": 2.76, "volume": 3634.0}, {"date": "2024-07-10", "close": 2.715, "volume": 1745.0}, {"date": "2024-07-11", "close": 2.71, "volume": 2241.0}, {"date": "2024-07-12", "close": 2.785, "volume": 3936.0}, {"date": "2024-07-15", "close": 3.04, "volume": 8859.0}, {"date": "2024-07-16", "close": 3.17, "volume": 5461.0}, {"date": "2024-07-17", "close": 3.02, "volume": 1527.0}, {"date": "2024-07-18", "close": 3.0, "volume": 2865.0}, {"date": "2024-07-19", "close": 2.72, "volume": 4603.0}, {"date": "2024-07-22", "close": 2.845, "volume": 3375.0}, {"date": "2024-07-23", "close": 2.76, "volume": 2584.0}, {"date": "2024-07-24", "close": 2.72, "volume": 2513.0}, {"date": "2024-07-25", "close": 2.71, "volume": 3605.0}, {"date": "2024-07-26", "close": 2.62, "volume": 4975.0}, {"date": "2024-07-29", "close": 2.72, "volume": 4281.0}, {"date": "2024-07-30", "close": 2.58, "volume": 5696.0}, {"date": "2024-07-31", "close": 2.5901, "volume": 479.0}, {"date": "2024-08-01", "close": 2.46, "volume": 1342.0}, {"date": "2024-08-02", "close": 2.433, "volume": 3002.0}, {"date": "2024-08-05", "close": 1.92, "volume": 8539.0}, {"date": "2024-08-06", "close": 1.945, "volume": 5146.0}, {"date": "2024-08-07", "close": 1.91, "volume": 4877.0}, {"date": "2024-08-08", "close": 1.78, "volume": 4547.0}, {"date": "2024-08-09", "close": 1.89, "volume": 9192.0}, {"date": "2024-08-12", "close": 1.9, "volume": 6100.0}, {"date": "2024-08-13", "close": 1.91, "volume": 2470.0}, {"date": "2024-08-14", "close": 1.91, "volume": null}, {"date": "2024-08-15", "close": 1.9, "volume": 812.0}, {"date": "2024-08-16", "close": 1.9299, "volume": 838.0}, {"date": "2024-08-19", "close": 1.88, "volume": 2556.0}, {"date": "2024-08-20", "close": 2.03, "volume": 17769.0}, {"date": "2024-08-21", "close": 2.2, "volume": 13279.0}, {"date": "2024-08-22", "close": 2.6, "volume": 23950.0}, {"date": "2024-08-23", "close": 2.59, "volume": 15028.0}, {"date": "2024-08-26", "close": 2.52, "volume": 1617.0}, {"date": "2024-08-27", "close": 2.51, "volume": 305.0}, {"date": "2024-08-28", "close": 2.415, "volume": 4581.0}, {"date": "2024-08-29", "close": 2.3201, "volume": 775.0}, {"date": "2024-08-30", "close": 2.3736, "volume": 2671.0}, {"date": "2024-09-03", "close": 2.24, "volume": 900.0}, {"date": "2024-09-04", "close": 2.11, "volume": 6797.0}, {"date": "2024-09-05", "close": 1.98, "volume": 8318.0}, {"date": "2024-09-06", "close": 1.9992, "volume": 1753.0}, {"date": "2024-09-09", "close": 1.92, "volume": 8653.0}, {"date": "2024-09-10", "close": 1.81, "volume": 9981.0}, {"date": "2024-09-11", "close": 1.941, "volume": 1876.0}, {"date": "2024-09-12", "close": 2.18, "volume": 3086.0}, {"date": "2024-09-13", "close": 1.99, "volume": 10378.0}, {"date": "2024-09-16", "close": 2.08, "volume": 11505.0}, {"date": "2024-09-17", "close": 2.19, "volume": 2799.0}, {"date": "2024-09-18", "close": 2.18, "volume": 5247.0}, {"date": "2024-09-19", "close": 2.18, "volume": 5280.0}, {"date": "2024-09-20", "close": 2.56, "volume": 25592.0}, {"date": "2024-09-23", "close": 2.925, "volume": 39701.0}, {"date": "2024-09-24", "close": 2.85, "volume": 18348.0}, {"date": "2024-09-25", "close": 2.9, "volume": 23749.0}, {"date": "2024-09-26", "close": 2.9697, "volume": 10174.0}, {"date": "2024-09-27", "close": 2.91, "volume": 19424.0}, {"date": "2024-09-30", "close": 2.56, "volume": 21976.0}, {"date": "2024-10-01", "close": 2.32, "volume": 9103.0}, {"date": "2024-10-02", "close": 2.49, "volume": 2954.0}, {"date": "2024-10-03", "close": 2.77, "volume": 9653.0}, {"date": "2024-10-04", "close": 2.5, "volume": 4944.0}, {"date": "2024-10-07", "close": 2.5, "volume": 20893.0}, {"date": "2024-10-08", "close": 2.35, "volume": 14316.0}, {"date": "2024-10-09", "close": 2.22, "volume": 27716.0}, {"date": "2024-10-10", "close": 2.33, "volume": 982.0}, {"date": "2024-10-11", "close": 2.31, "volume": 39766.0}, {"date": "2024-10-14", "close": 2.3, "volume": 35759.0}, {"date": "2024-10-15", "close": 2.34, "volume": 43780.0}, {"date": "2024-10-16", "close": 2.2501, "volume": 21835.0}, {"date": "2024-10-17", "close": 2.35, "volume": 10370.0}, {"date": "2024-10-18", "close": 2.36, "volume": 13704.0}, {"date": "2024-10-21", "close": 2.21, "volume": 40221.0}, {"date": "2024-10-22", "close": 2.28, "volume": 18866.0}, {"date": "2024-10-23", "close": 2.2, "volume": 23871.0}, {"date": "2024-10-24", "close": 2.2, "volume": 85262.0}, {"date": "2024-10-25", "close": 2.18, "volume": 50789.0}, {"date": "2024-10-28", "close": 2.2357, "volume": 47239.0}, {"date": "2024-10-29", "close": 2.35, "volume": 277521.0}, {"date": "2024-10-30", "close": 2.22, "volume": 69248.0}, {"date": "2024-10-31", "close": 1.94, "volume": 80183.0}, {"date": "2024-11-01", "close": 2.01, "volume": 21362.0}, {"date": "2024-11-04", "close": 1.85, "volume": 62694.0}, {"date": "2024-11-05", "close": 1.8, "volume": 114105.0}, {"date": "2024-11-06", "close": 1.99, "volume": 54964.0}, {"date": "2024-11-07", "close": 1.97, "volume": 14396.0}, {"date": "2024-11-08", "close": 1.85, "volume": 150364.0}, {"date": "2024-11-11", "close": 1.988, "volume": 617354.0}, {"date": "2024-11-12", "close": 2.4, "volume": 809476.0}, {"date": "2024-11-13", "close": 2.005, "volume": 291856.0}, {"date": "2024-11-14", "close": 1.85, "volume": 86390.0}, {"date": "2024-11-15", "close": 1.89, "volume": 77168.0}, {"date": "2024-11-18", "close": 1.46, "volume": 118497.0}, {"date": "2024-11-19", "close": 1.65, "volume": 92749.0}, {"date": "2024-11-20", "close": 1.62, "volume": 25422.0}, {"date": "2024-11-21", "close": 1.98, "volume": 179374.0}, {"date": "2024-11-22", "close": 1.95, "volume": 131761.0}, {"date": "2024-11-25", "close": 1.85, "volume": 44584.0}, {"date": "2024-11-26", "close": 1.72, "volume": 16321.0}, {"date": "2024-11-27", "close": 1.77, "volume": 29827.0}, {"date": "2024-11-29", "close": 1.8245, "volume": 5226.0}, {"date": "2024-12-02", "close": 1.86, "volume": 13118.0}, {"date": "2024-12-03", "close": 1.919, "volume": 53897.0}, {"date": "2024-12-04", "close": 1.8201, "volume": 15479.0}, {"date": "2024-12-05", "close": 1.85, "volume": 8383.0}, {"date": "2024-12-06", "close": 1.8837, "volume": 8578.0}, {"date": "2024-12-09", "close": 1.89, "volume": 8570.0}, {"date": "2024-12-10", "close": 1.88, "volume": 69800.0}, {"date": "2024-12-11", "close": 1.83, "volume": 20025.0}, {"date": "2024-12-12", "close": 1.7795, "volume": 4724.0}, {"date": "2024-12-13", "close": 1.68, "volume": 21900.0}, {"date": "2024-12-16", "close": 1.72, "volume": 4943.0}, {"date": "2024-12-17", "close": 1.74, "volume": 36480.0}, {"date": "2024-12-18", "close": 1.71, "volume": 15050.0}, {"date": "2024-12-19", "close": 1.6958, "volume": 16565.0}, {"date": "2024-12-20", "close": 1.63, "volume": 39707.0}, {"date": "2024-12-23", "close": 1.65, "volume": 18323.0}, {"date": "2024-12-24", "close": 1.68, "volume": 17216.0}, {"date": "2024-12-26", "close": 1.64, "volume": 57599.0}, {"date": "2024-12-27", "close": 1.88, "volume": 134533.0}, {"date": "2024-12-30", "close": 2.04, "volume": 59145.0}, {"date": "2024-12-31", "close": 2.07, "volume": 55819.0}, {"date": "2025-01-02", "close": 1.99, "volume": 32160.0}, {"date": "2025-01-03", "close": 1.98, "volume": 22938.0}, {"date": "2025-01-06", "close": 1.95, "volume": 32027.0}, {"date": "2025-01-07", "close": 1.91, "volume": 9635.0}, {"date": "2025-01-08", "close": 1.866, "volume": 4002.0}, {"date": "2025-01-10", "close": 1.75, "volume": 13307.0}, {"date": "2025-01-13", "close": 1.77, "volume": 9340.0}, {"date": "2025-01-14", "close": 1.726, "volume": 15504.0}, {"date": "2025-01-15", "close": 1.9, "volume": 22149.0}, {"date": "2025-01-16", "close": 1.854, "volume": 9965.0}, {"date": "2025-01-17", "close": 1.93, "volume": 2654.0}, {"date": "2025-01-21", "close": 1.84, "volume": 6490.0}, {"date": "2025-01-22", "close": 1.82, "volume": 6354.0}, {"date": "2025-01-23", "close": 2.0, "volume": 838534.0}, {"date": "2025-01-24", "close": 1.33, "volume": 470502.0}, {"date": "2025-01-27", "close": 1.3, "volume": 95333.0}, {"date": "2025-01-28", "close": 1.375, "volume": 98610.0}, {"date": "2025-01-29", "close": 1.32, "volume": 42408.0}, {"date": "2025-01-30", "close": 1.54, "volume": 173299.0}, {"date": "2025-01-31", "close": 1.35, "volume": 62260.0}, {"date": "2025-02-03", "close": 1.375, "volume": 41479.0}, {"date": "2025-02-04", "close": 1.35, "volume": 57612.0}, {"date": "2025-02-05", "close": 1.45, "volume": 7253.0}, {"date": "2025-02-06", "close": 1.41, "volume": 12659.0}, {"date": "2025-02-07", "close": 1.41, "volume": 18726.0}, {"date": "2025-02-10", "close": 1.39, "volume": 12761.0}, {"date": "2025-02-11", "close": 1.38, "volume": 3885.0}, {"date": "2025-02-12", "close": 1.32, "volume": 7014.0}, {"date": "2025-02-13", "close": 1.439, "volume": 50727.0}, {"date": "2025-02-14", "close": 1.4604, "volume": 12885.0}, {"date": "2025-02-18", "close": 1.41, "volume": 21930.0}, {"date": "2025-02-19", "close": 1.3411, "volume": 9467.0}, {"date": "2025-02-20", "close": 1.305, "volume": 2913.0}, {"date": "2025-02-21", "close": 1.26, "volume": 16774.0}, {"date": "2025-02-24", "close": 1.19, "volume": 17257.0}, {"date": "2025-02-25", "close": 1.1165, "volume": 22639.0}, {"date": "2025-02-26", "close": 1.18, "volume": 43180.0}, {"date": "2025-02-27", "close": 1.22, "volume": 8092.0}, {"date": "2025-02-28", "close": 1.25, "volume": 4570.0}, {"date": "2025-03-03", "close": 1.2024, "volume": 6799.0}, {"date": "2025-03-04", "close": 1.2, "volume": 22813.0}, {"date": "2025-03-05", "close": 1.27, "volume": 4252.0}, {"date": "2025-03-06", "close": 1.26, "volume": 3240.0}, {"date": "2025-03-07", "close": 1.32, "volume": 9149.0}, {"date": "2025-03-10", "close": 1.27, "volume": 12168.0}, {"date": "2025-03-11", "close": 1.2, "volume": 20947.0}, {"date": "2025-03-12", "close": 1.19, "volume": 8867.0}, {"date": "2025-03-13", "close": 1.21, "volume": 1311.0}, {"date": "2025-03-14", "close": 1.27, "volume": 14022.0}, {"date": "2025-03-17", "close": 1.33, "volume": 5918.0}, {"date": "2025-03-18", "close": 1.25, "volume": 9303.0}, {"date": "2025-03-19", "close": 1.19, "volume": 5446.0}, {"date": "2025-03-20", "close": 1.2, "volume": 1926.0}, {"date": "2025-03-21", "close": 1.27, "volume": 6791.0}, {"date": "2025-03-24", "close": 1.24, "volume": 5122.0}, {"date": "2025-03-25", "close": 1.19, "volume": 4171.0}, {"date": "2025-03-26", "close": 1.1747, "volume": 2667.0}, {"date": "2025-03-27", "close": 1.244, "volume": 2653.0}, {"date": "2025-03-28", "close": 1.238, "volume": 6853.0}, {"date": "2025-03-31", "close": 1.19, "volume": 8750.0}, {"date": "2025-04-01", "close": 1.2, "volume": 9226.0}, {"date": "2025-04-02", "close": 1.25, "volume": 23150.0}, {"date": "2025-04-03", "close": 1.21, "volume": 6106.0}, {"date": "2025-04-04", "close": 1.2, "volume": 17193.0}, {"date": "2025-04-07", "close": 1.14, "volume": 17663.0}, {"date": "2025-04-08", "close": 1.13, "volume": 6640.0}, {"date": "2025-04-09", "close": 1.18, "volume": 3416.0}, {"date": "2025-04-10", "close": 1.23, "volume": 1197.0}, {"date": "2025-04-11", "close": 1.05, "volume": 71933.0}, {"date": "2025-04-14", "close": 1.1, "volume": 14976.0}, {"date": "2025-04-15", "close": 1.05, "volume": 11772.0}, {"date": "2025-04-16", "close": 1.05, "volume": 7577.0}, {"date": "2025-04-17", "close": 1.055, "volume": 16698.0}, {"date": "2025-04-21", "close": 1.04, "volume": 2225.0}, {"date": "2025-04-22", "close": 1.12, "volume": 17943.0}, {"date": "2025-04-23", "close": 1.23, "volume": 48672.0}, {"date": "2025-04-24", "close": 1.415, "volume": 2725160.0}, {"date": "2025-04-25", "close": 1.8, "volume": 34517350.0}, {"date": "2025-04-28", "close": 1.69, "volume": 489066.0}, {"date": "2025-04-29", "close": 1.77, "volume": 258025.0}, {"date": "2025-04-30", "close": 1.47, "volume": 363781.0}, {"date": "2025-05-01", "close": 1.41, "volume": 114253.0}, {"date": "2025-05-02", "close": 1.33, "volume": 441465.0}, {"date": "2025-05-05", "close": 1.26, "volume": 64234.0}, {"date": "2025-05-06", "close": 1.285, "volume": 113616.0}, {"date": "2025-05-07", "close": 1.3679, "volume": 74089.0}, {"date": "2025-05-08", "close": 1.4, "volume": 78194.0}, {"date": "2025-05-09", "close": 1.3818, "volume": 146785.0}, {"date": "2025-05-12", "close": 1.4, "volume": 160265.0}, {"date": "2025-05-13", "close": 1.26, "volume": 279440.0}, {"date": "2025-05-14", "close": 1.245, "volume": 58707.0}, {"date": "2025-05-15", "close": 1.25, "volume": 70072.0}, {"date": "2025-05-16", "close": 1.35, "volume": 55262.0}, {"date": "2025-05-19", "close": 1.3616, "volume": 40350.0}, {"date": "2025-05-20", "close": 1.44, "volume": 17203.0}, {"date": "2025-05-21", "close": 1.3, "volume": 28174.0}, {"date": "2025-05-22", "close": 1.302, "volume": 16794.0}, {"date": "2025-05-23", "close": 1.3186, "volume": 54957.0}, {"date": "2025-05-27", "close": 1.495, "volume": 291320.0}, {"date": "2025-05-28", "close": 1.72, "volume": 1121360.0}, {"date": "2025-05-29", "close": 1.76, "volume": 946637.0}, {"date": "2025-05-30", "close": 1.85, "volume": 366126.0}, {"date": "2025-06-02", "close": 2.02, "volume": 413283.0}, {"date": "2025-06-03", "close": 2.22, "volume": 538053.0}, {"date": "2025-06-04", "close": 2.21, "volume": 118727.0}, {"date": "2025-06-05", "close": 2.24, "volume": 270539.0}, {"date": "2025-06-06", "close": 2.26, "volume": 66733.0}, {"date": "2025-06-09", "close": 2.24, "volume": 38445.0}, {"date": "2025-06-10", "close": 2.07, "volume": 75830.0}, {"date": "2025-06-11", "close": 2.09, "volume": 122094.0}, {"date": "2025-06-12", "close": 1.9, "volume": 55014.0}, {"date": "2025-06-13", "close": 1.94, "volume": 16459.0}, {"date": "2025-06-16", "close": 1.99, "volume": 67138.0}, {"date": "2025-06-17", "close": 2.033, "volume": 184857.0}, {"date": "2025-06-18", "close": 1.95, "volume": 36977.0}, {"date": "2025-06-20", "close": 2.0, "volume": 51800.0}, {"date": "2025-06-23", "close": 1.79, "volume": 144407.0}, {"date": "2025-06-24", "close": 1.84, "volume": 181764.0}, {"date": "2025-06-25", "close": 1.765, "volume": 98713.0}, {"date": "2025-06-26", "close": 1.73, "volume": 90532.0}, {"date": "2025-06-27", "close": 2.12, "volume": 103222.0}, {"date": "2025-06-30", "close": 1.87, "volume": 53606.0}, {"date": "2025-07-01", "close": 1.83, "volume": 528818.0}, {"date": "2025-07-02", "close": 1.8, "volume": 570773.0}, {"date": "2025-07-03", "close": 1.66, "volume": 95032.0}, {"date": "2025-07-07", "close": 1.54, "volume": 198773.0}, {"date": "2025-07-08", "close": 1.62, "volume": 144979.0}, {"date": "2025-07-09", "close": 1.64, "volume": 62633.0}, {"date": "2025-07-10", "close": 1.75, "volume": 236710.0}, {"date": "2025-07-11", "close": 1.74, "volume": 377754.0}, {"date": "2025-07-14", "close": 1.78, "volume": 150364.0}, {"date": "2025-07-15", "close": 1.65, "volume": 437070.0}, {"date": "2025-07-16", "close": 1.625, "volume": 130291.0}, {"date": "2025-07-17", "close": 1.69, "volume": 169056.0}, {"date": "2025-07-18", "close": 1.58, "volume": 285172.0}, {"date": "2025-07-21", "close": 1.61, "volume": 306246.0}, {"date": "2025-07-22", "close": 1.63, "volume": 195352.0}, {"date": "2025-07-23", "close": 1.62, "volume": 149734.0}, {"date": "2025-07-24", "close": 1.6, "volume": 143492.0}, {"date": "2025-07-25", "close": 1.605, "volume": 364382.0}, {"date": "2025-07-28", "close": 1.57, "volume": 289562.0}, {"date": "2025-07-29", "close": 1.52, "volume": 300033.0}, {"date": "2025-07-30", "close": 1.49, "volume": 224546.0}, {"date": "2025-07-31", "close": 1.52, "volume": 325452.0}, {"date": "2025-08-01", "close": 1.6, "volume": 308773.0}, {"date": "2025-08-04", "close": 1.6, "volume": 235959.0}, {"date": "2025-08-05", "close": 1.5608, "volume": 118045.0}, {"date": "2025-08-06", "close": 1.5803, "volume": 111060.0}, {"date": "2025-08-07", "close": 1.61, "volume": 71788.0}, {"date": "2025-08-08", "close": 1.57, "volume": 46565.0}, {"date": "2025-08-11", "close": 1.58, "volume": 93905.0}, {"date": "2025-08-12", "close": 1.57, "volume": 39570.0}, {"date": "2025-08-13", "close": 1.61, "volume": 134235.0}, {"date": "2025-08-14", "close": 1.48, "volume": 418129.0}, {"date": "2025-08-15", "close": 1.38, "volume": 121579.0}, {"date": "2025-08-18", "close": 1.34, "volume": 173461.0}, {"date": "2025-08-19", "close": 1.155, "volume": 340315.0}, {"date": "2025-08-20", "close": 1.1, "volume": 150848.0}, {"date": "2025-08-21", "close": 1.07, "volume": 127842.0}, {"date": "2025-08-22", "close": 1.04, "volume": 308247.0}, {"date": "2025-08-25", "close": 1.1, "volume": 116116.0}, {"date": "2025-08-26", "close": 1.15, "volume": 47795.0}, {"date": "2025-08-27", "close": 1.13, "volume": 37878.0}, {"date": "2025-08-28", "close": 1.083, "volume": 76773.0}, {"date": "2025-08-29", "close": 1.1033, "volume": 30036.0}, {"date": "2025-09-02", "close": 1.07, "volume": 29109.0}, {"date": "2025-09-03", "close": 1.0892, "volume": 68650.0}, {"date": "2025-09-04", "close": 1.065, "volume": 86742.0}, {"date": "2025-09-05", "close": 1.12, "volume": 190769.0}, {"date": "2025-09-08", "close": 1.17, "volume": 99034.0}, {"date": "2025-09-09", "close": 1.32, "volume": 128369.0}, {"date": "2025-09-10", "close": 1.26, "volume": 139437.0}, {"date": "2025-09-11", "close": 1.29, "volume": 55846.0}, {"date": "2025-09-12", "close": 1.26, "volume": 28615.0}, {"date": "2025-09-15", "close": 1.28, "volume": 18885.0}, {"date": "2025-09-16", "close": 1.28, "volume": 95074.0}, {"date": "2025-09-17", "close": 1.3, "volume": 29524.0}, {"date": "2025-09-18", "close": 1.385, "volume": 69875.0}, {"date": "2025-09-19", "close": 1.37, "volume": 49549.0}, {"date": "2025-09-22", "close": 1.3, "volume": 76592.0}, {"date": "2025-09-23", "close": 1.28, "volume": 28696.0}, {"date": "2025-09-24", "close": 1.29, "volume": 57871.0}, {"date": "2025-09-25", "close": 1.27, "volume": 35127.0}, {"date": "2025-09-26", "close": 1.2714, "volume": 24367.0}, {"date": "2025-09-29", "close": 1.27, "volume": 70621.0}, {"date": "2025-09-30", "close": 1.17, "volume": 120733.0}, {"date": "2025-10-01", "close": 1.22, "volume": 31850.0}, {"date": "2025-10-02", "close": 1.31, "volume": 146731.0}, {"date": "2025-10-03", "close": 1.31, "volume": 64697.0}, {"date": "2025-10-06", "close": 1.37, "volume": 115939.0}, {"date": "2025-10-07", "close": 1.39, "volume": 68858.0}, {"date": "2025-10-08", "close": 1.39, "volume": 28744.0}, {"date": "2025-10-09", "close": 1.35, "volume": 71766.0}, {"date": "2025-10-10", "close": 1.3393, "volume": 55392.0}, {"date": "2025-10-13", "close": 1.5, "volume": 347544.0}, {"date": "2025-10-14", "close": 1.46, "volume": 105022.0}, {"date": "2025-10-15", "close": 1.38, "volume": 122889.0}, {"date": "2025-10-16", "close": 1.31, "volume": 17105.0}, {"date": "2025-10-17", "close": 1.28, "volume": 29098.0}, {"date": "2025-10-20", "close": 1.3, "volume": 24919.0}, {"date": "2025-10-21", "close": 1.25, "volume": 21401.0}, {"date": "2025-10-22", "close": 1.25, "volume": 155799.0}, {"date": "2025-10-23", "close": 1.235, "volume": 71651.0}, {"date": "2025-10-24", "close": 1.26, "volume": 30664.0}, {"date": "2025-10-27", "close": 1.3, "volume": 37462.0}, {"date": "2025-10-28", "close": 1.26, "volume": 18923.0}, {"date": "2025-10-29", "close": 1.18, "volume": 15401.0}, {"date": "2025-10-30", "close": 1.13, "volume": 39557.0}, {"date": "2025-10-31", "close": 1.16, "volume": 33535.0}, {"date": "2025-11-03", "close": 1.14, "volume": 33797.0}, {"date": "2025-11-04", "close": 1.04, "volume": 54489.0}, {"date": "2025-11-05", "close": 0.9963, "volume": 127101.0}, {"date": "2025-11-06", "close": 0.9937, "volume": 81168.0}, {"date": "2025-11-07", "close": 0.9526, "volume": 40372.0}, {"date": "2025-11-10", "close": 1.05, "volume": 49993.0}, {"date": "2025-11-11", "close": 0.9906, "volume": 13600.0}, {"date": "2025-11-12", "close": 1.03, "volume": 6637.0}, {"date": "2025-11-13", "close": 1.09, "volume": 51916.0}, {"date": "2025-11-14", "close": 0.9726, "volume": 39065.0}, {"date": "2025-11-17", "close": 0.95, "volume": 52683.0}, {"date": "2025-11-18", "close": 0.93, "volume": 34572.0}, {"date": "2025-11-19", "close": 0.91, "volume": 127633.0}, {"date": "2025-11-20", "close": 0.87, "volume": 25981.0}, {"date": "2025-11-21", "close": 0.97, "volume": 80331.0}, {"date": "2025-11-24", "close": 1.05, "volume": 28233.0}, {"date": "2025-11-25", "close": 1.11, "volume": 29437.0}, {"date": "2025-11-26", "close": 1.09, "volume": 8022.0}, {"date": "2025-11-28", "close": 1.06, "volume": 12867.0}, {"date": "2025-12-01", "close": 1.05, "volume": 22579.0}, {"date": "2025-12-02", "close": 1.03, "volume": 18559.0}, {"date": "2025-12-03", "close": 1.14, "volume": 167547.0}, {"date": "2025-12-04", "close": 1.08, "volume": 123077.0}, {"date": "2025-12-05", "close": 1.07, "volume": 21209.0}, {"date": "2025-12-08", "close": 1.1, "volume": 56913.0}, {"date": "2025-12-09", "close": 1.05, "volume": 51284.0}, {"date": "2025-12-10", "close": 1.05, "volume": 40449.0}, {"date": "2025-12-11", "close": 1.03, "volume": 23504.0}, {"date": "2025-12-12", "close": 1.0, "volume": 37011.0}, {"date": "2025-12-15", "close": 0.971, "volume": 22300.0}, {"date": "2025-12-16", "close": 0.984, "volume": 28656.0}, {"date": "2025-12-17", "close": 0.95, "volume": 50034.0}, {"date": "2025-12-18", "close": 0.92, "volume": 49636.0}, {"date": "2025-12-19", "close": 0.89, "volume": 50906.0}, {"date": "2025-12-22", "close": 0.85, "volume": 52049.0}, {"date": "2025-12-23", "close": 0.8211, "volume": 120453.0}, {"date": "2025-12-24", "close": 0.8145, "volume": 32048.0}, {"date": "2025-12-26", "close": 0.7958, "volume": 48414.0}, {"date": "2025-12-29", "close": 0.7024, "volume": 90364.0}, {"date": "2025-12-30", "close": 0.5845, "volume": 216288.0}, {"date": "2025-12-31", "close": 0.6194, "volume": 174875.0}, {"date": "2026-01-02", "close": 0.6506, "volume": 25026.0}, {"date": "2026-01-05", "close": 0.67, "volume": 17978.0}, {"date": "2026-01-06", "close": 0.6348, "volume": 50388.0}, {"date": "2026-01-07", "close": 0.6239, "volume": 22013.0}, {"date": "2026-01-08", "close": 0.6047, "volume": 78716.0}, {"date": "2026-01-09", "close": 0.5863, "volume": 29888.0}, {"date": "2026-01-12", "close": 0.57, "volume": 59861.0}, {"date": "2026-01-13", "close": 0.5701, "volume": 16425.0}, {"date": "2026-01-14", "close": 0.6075, "volume": 84699.0}, {"date": "2026-01-15", "close": 0.7305, "volume": 1597882.0}, {"date": "2026-01-16", "close": 0.789, "volume": 242589.0}, {"date": "2026-01-20", "close": 0.73, "volume": 142783.0}, {"date": "2026-01-21", "close": 0.795, "volume": 248405.0}, {"date": "2026-01-22", "close": 0.8625, "volume": 270595.0}, {"date": "2026-01-23", "close": 0.5881, "volume": 1079471.0}, {"date": "2026-01-26", "close": 0.57, "volume": 457045.0}, {"date": "2026-01-27", "close": 0.5172, "volume": 291986.0}, {"date": "2026-01-28", "close": 0.55, "volume": 138185.0}, {"date": "2026-01-29", "close": 0.55, "volume": 51855.0}, {"date": "2026-01-30", "close": 0.532, "volume": 77324.0}, {"date": "2026-02-02", "close": 0.5188, "volume": 34370.0}, {"date": "2026-02-03", "close": 0.5466, "volume": 161847.0}, {"date": "2026-02-04", "close": 0.5393, "volume": 165884.0}, {"date": "2026-02-05", "close": 0.5, "volume": 164110.0}, {"date": "2026-02-06", "close": 0.486, "volume": 88350.0}, {"date": "2026-02-09", "close": 0.431, "volume": 231397.0}, {"date": "2026-02-10", "close": 0.419, "volume": 263604.0}, {"date": "2026-02-11", "close": 0.41, "volume": 101139.0}, {"date": "2026-02-12", "close": 0.3401, "volume": 337930.0}, {"date": "2026-02-13", "close": 0.4151, "volume": 4960749.0}, {"date": "2026-02-17", "close": 1.48, "volume": 476368100.0}, {"date": "2026-02-18", "close": 0.9115, "volume": 32160460.0}, {"date": "2026-02-19", "close": 0.8435, "volume": 6018385.0}, {"date": "2026-02-20", "close": 0.8295, "volume": 3927714.0}, {"date": "2026-02-23", "close": 0.725, "volume": 3212903.0}, {"date": "2026-02-24", "close": 0.8101, "volume": 2806802.0}, {"date": "2026-02-25", "close": 0.732, "volume": 775208.0}, {"date": "2026-02-26", "close": 0.717, "volume": 1099533.0}, {"date": "2026-02-27", "close": 0.6551, "volume": 1010348.0}, {"date": "2026-03-02", "close": 0.6286, "volume": 873396.0}, {"date": "2026-03-03", "close": 0.6294, "volume": 1628045.0}, {"date": "2026-03-04", "close": 0.6535, "volume": 335229.0}, {"date": "2026-03-05", "close": 0.6288, "volume": 442335.0}, {"date": "2026-03-06", "close": 0.6246, "volume": 262827.0}, {"date": "2026-03-09", "close": 0.582, "volume": 350863.0}, {"date": "2026-03-10", "close": 0.64, "volume": 413596.0}, {"date": "2026-03-11", "close": 0.6388, "volume": 716324.0}, {"date": "2026-03-12", "close": 0.626, "volume": 212919.0}, {"date": "2026-03-13", "close": 0.6199, "volume": 250095.0}, {"date": "2026-03-16", "close": 0.612, "volume": 458819.0}, {"date": "2026-03-17", "close": 0.6499, "volume": 500307.0}, {"date": "2026-03-18", "close": 0.604, "volume": 483214.0}, {"date": "2026-03-19", "close": 0.58, "volume": 362815.0}, {"date": "2026-03-20", "close": 0.56, "volume": 320613.0}, {"date": "2026-03-23", "close": 0.5679, "volume": 212023.0}, {"date": "2026-03-24", "close": 0.561, "volume": 212542.0}, {"date": "2026-03-25", "close": 0.532, "volume": 197267.0}, {"date": "2026-03-26", "close": 0.4941, "volume": 395127.0}, {"date": "2026-03-27", "close": 0.536, "volume": 676759.0}, {"date": "2026-03-30", "close": 0.482, "volume": 301132.0}, {"date": "2026-03-31", "close": 0.496, "volume": 265462.0}, {"date": "2026-04-01", "close": 0.481, "volume": 248865.0}, {"date": "2026-04-02", "close": 0.471, "volume": 1230820.0}, {"date": "2026-04-06", "close": 0.4603, "volume": 350961.0}, {"date": "2026-04-07", "close": 0.431, "volume": 227330.0}, {"date": "2026-04-08", "close": 0.418, "volume": 143655.0}, {"date": "2026-04-09", "close": 0.397, "volume": 329080.0}, {"date": "2026-04-10", "close": 0.378, "volume": 394946.0}, {"date": "2026-04-13", "close": 0.4431, "volume": 10795250.0}, {"date": "2026-04-14", "close": 0.4998, "volume": 1074318.0}, {"date": "2026-04-15", "close": 0.4854, "volume": 374047.0}, {"date": "2026-04-16", "close": 0.4398, "volume": 362689.0}, {"date": "2026-04-17", "close": 0.447, "volume": 408481.0}, {"date": "2026-04-20", "close": 0.505, "volume": 834995.0}, {"date": "2026-04-21", "close": 0.49, "volume": 300104.0}, {"date": "2026-04-22", "close": 0.4966, "volume": 268029.0}, {"date": "2026-04-23", "close": 0.4783, "volume": 300865.0}, {"date": "2026-04-24", "close": 0.4893, "volume": 172325.0}, {"date": "2026-04-27", "close": 0.5399, "volume": 607680.0}, {"date": "2026-04-28", "close": 0.602, "volume": 722373.0}, {"date": "2026-04-29", "close": 0.548, "volume": 1084718.0}, {"date": "2026-04-30", "close": 0.5279, "volume": 162575.0}, {"date": "2026-05-01", "close": 0.5646, "volume": 754686.0}, {"date": "2026-05-04", "close": 0.551, "volume": 169852.0}, {"date": "2026-05-05", "close": 0.53, "volume": 294924.0}, {"date": "2026-05-06", "close": 0.512, "volume": 773891.0}, {"date": "2026-05-07", "close": 0.494, "volume": 213667.0}, {"date": "2026-05-08", "close": 0.484, "volume": 403997.0}, {"date": "2026-05-11", "close": 0.4745, "volume": 235109.0}, {"date": "2026-05-12", "close": 0.4426, "volume": 240966.0}, {"date": "2026-05-13", "close": 0.43, "volume": 165704.0}, {"date": "2026-05-14", "close": 0.4257, "volume": 175834.0}, {"date": "2026-05-15", "close": 0.443, "volume": 457807.0}, {"date": "2026-05-18", "close": 0.435, "volume": 205228.0}, {"date": "2026-05-19", "close": 0.4378, "volume": 122326.0}, {"date": "2026-05-20", "close": 0.45, "volume": 237521.0}, {"date": "2026-05-21", "close": 0.444, "volume": 235534.0}, {"date": "2026-05-22", "close": 0.468, "volume": 242686.0}, {"date": "2026-05-26", "close": 0.467, "volume": 335078.0}, {"date": "2026-05-27", "close": 0.444, "volume": 465955.0}, {"date": "2026-05-28", "close": 0.439, "volume": 381303.0}, {"date": "2026-05-29", "close": 0.4921, "volume": 696246.0}, {"date": "2026-06-01", "close": 0.4777, "volume": 192027.0}, {"date": "2026-06-02", "close": 0.46, "volume": 355904.0}, {"date": "2026-06-03", "close": 0.45, "volume": 137531.0}, {"date": "2026-06-04", "close": 0.46, "volume": 150921.0}, {"date": "2026-06-05", "close": 0.456, "volume": 249083.0}, {"date": "2026-06-08", "close": 0.4498, "volume": 155657.0}, {"date": "2026-06-09", "close": 0.465, "volume": 233476.0}, {"date": "2026-06-10", "close": 0.4513, "volume": 202967.0}, {"date": "2026-06-11", "close": 0.4299, "volume": 305503.0}, {"date": "2026-06-12", "close": 0.4232, "volume": 140787.0}, {"date": "2026-06-15", "close": 0.4211, "volume": 154268.0}, {"date": "2026-06-16", "close": 0.4141, "volume": 253627.0}, {"date": "2026-06-17", "close": 0.4001, "volume": 168798.0}, {"date": "2026-06-18", "close": 0.3974, "volume": 309618.0}, {"date": "2026-06-22", "close": 0.4107, "volume": 469451.0}, {"date": "2026-06-23", "close": 0.403, "volume": 135216.0}, {"date": "2026-06-24", "close": 0.3932, "volume": 152489.0}, {"date": "2026-06-25", "close": 0.3836, "volume": 98554.0}, {"date": "2026-06-26", "close": 0.3887, "volume": 118927.0}, {"date": "2026-06-29", "close": 0.3834, "volume": 125772.0}, {"date": "2026-06-30", "close": 0.3809, "volume": 119056.0}, {"date": "2026-07-01", "close": 0.3805, "volume": 125971.0}, {"date": "2026-07-02", "close": 0.3634, "volume": 193990.0}, {"date": "2026-07-06", "close": 0.3588, "volume": 190418.0}, {"date": "2026-07-07", "close": 0.3381, "volume": 169931.0}, {"date": "2026-07-08", "close": 0.3471, "volume": 275746.0}, {"date": "2026-07-09", "close": 0.3353, "volume": 62877.0}, {"date": "2026-07-10", "close": 0.33, "volume": 106918.0}, {"date": "2026-07-13", "close": 0.3579, "volume": 606486.0}, {"date": "2026-07-14", "close": 0.36, "volume": 709083.0}, {"date": "2026-07-15", "close": 0.384, "volume": 309690.0}, {"date": "2026-07-16", "close": 0.37, "volume": 127073.0}, {"date": "2026-07-17", "close": 0.3515, "volume": 214362.0}, {"date": "2026-07-20", "close": 0.353, "volume": 68277.0}, {"date": "2026-07-21", "close": 0.3499, "volume": 155674.0}, {"date": "2026-07-22", "close": 0.3357, "volume": 73380.0}, {"date": "2026-07-23", "close": 0.3301, "volume": 193576.0}, {"date": "2026-07-24", "close": 0.3143, "volume": 107556.0}, {"date": "2026-07-27", "close": 0.3103, "volume": 170542.0}, {"date": "2026-07-28", "close": 0.3104, "volume": 62282.0}, {"date": "2026-07-29", "close": 0.2746, "volume": 141861.0}, {"date": "2026-07-30", "close": 0.2851, "volume": 78140.0}, {"date": "2026-07-31", "close": 0.2917, "volume": 57437.0}, {"date": "2026-08-03", "close": 0.3174, "volume": 864039.0}, {"date": "2026-08-04", "close": 0.3194, "volume": 310180.0}, {"date": "2026-08-05", "close": 0.303, "volume": 171463.0}, {"date": "2026-08-06", "close": 0.2948, "volume": 63311.0}, {"date": "2026-08-07", "close": 0.3059, "volume": 647731.0}, {"date": "2026-08-10", "close": 0.3095, "volume": 88763.0}, {"date": "2026-08-11", "close": 0.3075, "volume": 72873.0}, {"date": "2026-08-12", "close": 0.2998, "volume": 356672.0}, {"date": "2026-08-13", "close": 0.3123, "volume": 428527.0}, {"date": "2026-08-14", "close": 0.298, "volume": 1885780.0}, {"date": "2026-08-17", "close": 0.2879, "volume": 342189.0}, {"date": "2026-08-18", "close": 0.2698, "volume": 304812.0}, {"date": "2026-08-19", "close": 0.2809, "volume": 505945.0}, {"date": "2026-08-20", "close": 0.296, "volume": 307709.0}, {"date": "2026-08-21", "close": 0.2974, "volume": 206027.0}, {"date": "2026-08-24", "close": 0.2975, "volume": 206564.0}, {"date": "2026-08-25", "close": 0.325, "volume": 2465260.0}, {"date": "2026-08-26", "close": 0.322, "volume": 752518.0}, {"date": "2026-08-27", "close": 0.306, "volume": 311332.0}, {"date": "2026-08-28", "close": 0.3066, "volume": 138223.0}, {"date": "2026-08-31", "close": 0.296, "volume": 82212.0}, {"date": "2026-09-01", "close": 0.2916, "volume": 74213.0}, {"date": "2026-09-02", "close": 0.2712, "volume": 182349.0}, {"date": "2026-09-03", "close": 0.2751, "volume": 242131.0}, {"date": "2026-09-04", "close": 0.2612, "volume": 108236.0}, {"date": "2026-09-08", "close": 0.2732, "volume": 59185520.0}, {"date": "2026-09-09", "close": 0.335, "volume": 308593200.0}, {"date": "2026-09-10", "close": 0.295, "volume": 7549000.0}, {"date": "2026-09-11", "close": 0.2823, "volume": 2968647.0}, {"date": "2026-09-14", "close": 0.2641, "volume": 1612058.0}, {"date": "2026-09-15", "close": 0.217, "volume": 2923812.0}, {"date": "2026-09-16", "close": 0.2023, "volume": 1441869.0}, {"date": "2026-09-17", "close": 0.2033, "volume": 907770.0}, {"date": "2026-09-18", "close": 0.204, "volume": 1101735.0}, {"date": "2026-09-21", "close": 0.2226, "volume": 1458066.0}, {"date": "2026-09-22", "close": 0.2131, "volume": 760195.0}], "refreshing": true}