{"ticker": "COSM", "overview": {"cik": "1474167", "ticker": "COSM", "name": "Cosmos Health Inc.", "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "sic": "5122", "announcements": [{"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001477932-26-004631", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001477932-26-004614", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001477932-26-004606", "price_sensitive": false}, {"form": "RW", "date": "2026-07-22", "title": "Form RW", "accession": "0001477932-26-004448", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-17", "title": "FORM S-8", "accession": "0001477932-26-004379", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001477932-26-004357", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001477932-26-004192", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001477932-26-003892", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001477932-26-003831", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001477932-26-003820", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003812", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003811", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003810", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003809", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003808", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003807", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003806", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003804", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003803", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003802", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003801", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003800", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003799", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003798", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-08", "title": "FORM S-3/A", "accession": "0001477932-26-003676", "price_sensitive": false}]}, "description": "Cosmos Health Inc. trades as COSM on the NASDAQ and is registered in the United States, classified under Wholesale-Drugs, Proprietaries & Druggists' Sundries (SIC 5122). Privy Trades holds 117 insider filings for the company, from November 2015 to July 2026. Across those, 4 insiders disclosed 62 open-market purchases totalling $19.83M against 32 sales totalling $6.70M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 62, "buy_sum": 19825037.9345, "sell_n": 32, "sell_sum": 6696933.54, "net": 13128104.394500002, "insiders": 4, "first_date": "2015-11-04", "last_date": "2026-07-30"}, "metrics": {"ticker": "COSM", "has_prices": true, "as_of": "2026-09-18", "last": 0.3178, "prev_close": 0.2963, "change": 0.02150000000000002, "change_pct": 0.07256159298008781, "session_volume": 6407400.0, "vwap_5": 0.29512747507054304, "vwap_20": 0.25816430027695164, "vwap_60": 0.2394023045515299, "vwap_250": 0.29917979582283466, "high_52w": 0.7758, "low_52w": 0.1722, "avg_volume_20": 2762666.25, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002059371-26-000008", "src": "13DG", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Andreas Bovopoulos", "who_key": "Bovopoulos Andreas", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Bovopoulos Andreas moves to a 6.9% passive stake in COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2059371/0002059371-26-000008-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0000072971-26-000328", "src": "13DG", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Cosmos Health Inc.", "who_key": "Cosmos Health Inc.", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Cosmos Health Inc. takes a 5.1% passive stake in COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/0000072971-26-000328-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6642}, {"id": "0001477932-26-004631", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 69999.9825, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 4 buying COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226004631/0001477932-26-004631-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "0001477932-26-003892", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Georgios Terzis", "who_key": "Terzis Georgios", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42000.123, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO opens the wallet: $42K of COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003892/0001477932-26-003892-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001477932-26-003831", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45000.081999999995, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO buys $45K of COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003831/0001477932-26-003831-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208242}, {"id": "0001477932-26-003820", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 160000.0607, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003820/0001477932-26-003820-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "13DG-0002059371-26-000006", "src": "13DG", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Andreas Bovopoulos", "who_key": "Bovopoulos Andreas", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Bovopoulos Andreas moves to a 7.2% passive stake in COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2059371/0002059371-26-000006-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "0001477932-26-003806", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 665049.9999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO files routine paperwork on COSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003806/0001477932-26-003806-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001477932-26-003807", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Georgios Terzis", "who_key": "Terzis Georgios", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 240549.99999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO files routine paperwork on COSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003807/0001477932-26-003807-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001477932-26-003808", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Suhel Bhutawala", "who_key": "Bhutawala Suhel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5659.999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003808/0001477932-26-003808-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001477932-26-003809", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Anastasios Aslidis", "who_key": "Aslidis Anastasios", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 11319.999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003809/0001477932-26-003809-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001477932-26-003810", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Demetrios G. Demetriades", "who_key": "Demetriades Demetrios G.", "role": "Secretary, Director", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 5659.999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003810/0001477932-26-003810-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001477932-26-003811", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "John James Hoidas", "who_key": "Hoidas John James", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5659.999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003811/0001477932-26-003811-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "0001477932-26-003812", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Theodoros Christos Karkantzos", "who_key": "Karkantzos Theodoros Christos", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 5659.999999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Director files routine paperwork on COSM \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003812/0001477932-26-003812-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241362}, {"id": "13DG-0002059371-26-000005", "src": "13DG", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Andreas Bovopoulos", "who_key": "Bovopoulos Andreas", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Bovopoulos Andreas adjusts its stake in COSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2059371/0002059371-26-000005-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}, {"id": "0001477932-26-000805", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 145000.14239999998, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 3 buying COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000805/0001477932-26-000805-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379602}, {"id": "0001477932-26-000777", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 119999.94399999999, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000777/0001477932-26-000777-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0001477932-26-000386", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44999.915, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000386/0001477932-26-000386-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408402}, {"id": "0001477932-26-000293", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 174999.89130000002, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 3 buying COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000293/0001477932-26-000293-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412722}, {"id": "0001477932-26-000217", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 220000.071, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000217/0001477932-26-000217-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421362}, {"id": "0001477932-26-000175", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56999.96600000001, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "That makes 3 insiders into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000175/0001477932-26-000175-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424242}, {"id": "0001477932-26-000116", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 81000.13399999999, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "That makes 3 insiders into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000116/0001477932-26-000116-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430002}, {"id": "0001477932-26-000093", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 65000.03999999999, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "That makes 3 insiders into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000093/0001477932-26-000093-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431442}, {"id": "0001477932-26-000059", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71999.7375, "score": 47.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000059/0001477932-26-000059-index.htm", "trade_date": "2026-01-06", "timestamp": "2026-01-06", "mins": 432882}, {"id": "0001477932-25-009126", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 43000.0866, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders now buying COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225009126/0001477932-25-009126-index.htm", "trade_date": "2025-12-19", "timestamp": "2025-12-19", "mins": 458802}, {"id": "0001477932-25-008983", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 70000.116, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 3 buying COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008983/0001477932-25-008983-index.htm", "trade_date": "2025-12-15", "timestamp": "2025-12-15", "mins": 464562}, {"id": "0001477932-25-008700", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49000.21200000001, "score": 45.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "The whole bench is buying COSM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008700/0001477932-25-008700-index.htm", "trade_date": "2025-11-28", "timestamp": "2025-11-28", "mins": 489042}, {"id": "0001477932-25-008616", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 34999.696, "score": 43.8, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "The whole bench is buying COSM \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008616/0001477932-25-008616-index.htm", "trade_date": "2025-11-25", "timestamp": "2025-11-25", "mins": 493362}, {"id": "0001477932-25-008574", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 37999.808, "score": 44.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008574/0001477932-25-008574-index.htm", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499122}, {"id": "0001477932-25-008543", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 32000.034000000003, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008543/0001477932-25-008543-index.htm", "trade_date": "2025-11-20", "timestamp": "2025-11-20", "mins": 500562}], "recent_buys": [{"id": "0001477932-26-004631", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 69999.9825, "score": 47.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 4 buying COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226004631/0001477932-26-004631-index.htm", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137682}, {"id": "0001477932-26-003892", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Georgios Terzis", "who_key": "Terzis Georgios", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 42000.123, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CFO opens the wallet: $42K of COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003892/0001477932-26-003892-index.htm", "trade_date": "2026-06-16", "timestamp": "2026-06-16", "mins": 201042}, {"id": "0001477932-26-003831", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 45000.081999999995, "score": 45.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "CEO buys $45K of COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003831/0001477932-26-003831-index.htm", "trade_date": "2026-06-11", "timestamp": "2026-06-11", "mins": 208242}, {"id": "0001477932-26-003820", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 160000.0607, "score": 52.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003820/0001477932-26-003820-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209682}, {"id": "0001477932-26-000805", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 145000.14239999998, "score": 51.7, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 3 buying COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000805/0001477932-26-000805-index.htm", "trade_date": "2026-02-12", "timestamp": "2026-02-12", "mins": 379602}, {"id": "0001477932-26-000777", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 119999.94399999999, "score": 50.5, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000777/0001477932-26-000777-index.htm", "trade_date": "2026-02-11", "timestamp": "2026-02-11", "mins": 381042}, {"id": "0001477932-26-000386", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 44999.915, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000386/0001477932-26-000386-index.htm", "trade_date": "2026-01-23", "timestamp": "2026-01-23", "mins": 408402}, {"id": "0001477932-26-000293", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 174999.89130000002, "score": 52.6, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Insider cluster: 3 buying COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000293/0001477932-26-000293-index.htm", "trade_date": "2026-01-20", "timestamp": "2026-01-20", "mins": 412722}, {"id": "0001477932-26-000217", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 220000.071, "score": 54.2, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "3 insiders pile into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000217/0001477932-26-000217-index.htm", "trade_date": "2026-01-14", "timestamp": "2026-01-14", "mins": 421362}, {"id": "0001477932-26-000175", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 56999.96600000001, "score": 46.4, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "That makes 3 insiders into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000175/0001477932-26-000175-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424242}, {"id": "0001477932-26-000116", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 81000.13399999999, "score": 48.3, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "That makes 3 insiders into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000116/0001477932-26-000116-index.htm", "trade_date": "2026-01-08", "timestamp": "2026-01-08", "mins": 430002}, {"id": "0001477932-26-000093", "src": "INSIDERS", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 65000.03999999999, "score": 47.1, "price_sensitive": true, "cluster": 0, "industry": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "That makes 3 insiders into COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000093/0001477932-26-000093-index.htm", "trade_date": "2026-01-07", "timestamp": "2026-01-07", "mins": 431442}], "institutional": [{"id": "13DG-0002059371-26-000008", "src": "13DG", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Andreas Bovopoulos", "who_key": "Bovopoulos Andreas", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Bovopoulos Andreas moves to a 6.9% passive stake in COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2059371/0002059371-26-000008-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5202}, {"id": "13DG-0000072971-26-000328", "src": "13DG", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Cosmos Health Inc.", "who_key": "Cosmos Health Inc.", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Cosmos Health Inc. takes a 5.1% passive stake in COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/0000072971-26-000328-index.htm", "trade_date": "2026-10-29", "timestamp": "2026-10-29", "mins": 6642}, {"id": "13DG-0002059371-26-000006", "src": "13DG", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Andreas Bovopoulos", "who_key": "Bovopoulos Andreas", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Bovopoulos Andreas moves to a 7.2% passive stake in COSM", "source_url": "https://www.sec.gov/Archives/edgar/data/2059371/0002059371-26-000006-index.htm", "trade_date": "2026-06-05", "timestamp": "2026-06-05", "mins": 216882}, {"id": "13DG-0002059371-26-000005", "src": "13DG", "ticker": "COSM", "cik": "1474167", "company": "Cosmos Health Inc.", "company_raw": "Cosmos Health Inc.", "who": "Andreas Bovopoulos", "who_key": "Bovopoulos Andreas", "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": "Wholesale-Drugs, Proprietaries & Druggists' Sundries", "country": "United States", "headline": "Bovopoulos Andreas adjusts its stake in COSM (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2059371/0002059371-26-000005-index.htm", "trade_date": "2026-04-24", "timestamp": "2026-04-24", "mins": 277362}], "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": "Cosmos Health Inc. - Common Stock", "new_value": "Cosmos Health Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001474167", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001474167", "applied": 1, "detected_at": "2026-09-11T07:45:37.045405"}]}, "key_people": [{"who": "Grigorios Siokas", "who_key": "Siokas Grigorios", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 19732937.8153, "sold": 6696933.54, "net": 13036004.2753, "trades": 90, "top_score": 78.1, "lean": "buying", "history": [{"action": "BUY", "amount": 69999.9825, "date": "2026-07-30", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226004631/0001477932-26-004631-index.htm"}, {"action": "BUY", "amount": 45000.081999999995, "date": "2026-06-11", "score": 45.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003831/0001477932-26-003831-index.htm"}, {"action": "BUY", "amount": 160000.0607, "date": "2026-06-10", "score": 52.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003820/0001477932-26-003820-index.htm"}, {"action": "BUY", "amount": 145000.14239999998, "date": "2026-02-12", "score": 51.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000805/0001477932-26-000805-index.htm"}, {"action": "BUY", "amount": 119999.94399999999, "date": "2026-02-11", "score": 50.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000777/0001477932-26-000777-index.htm"}, {"action": "BUY", "amount": 44999.915, "date": "2026-01-23", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000386/0001477932-26-000386-index.htm"}, {"action": "BUY", "amount": 174999.89130000002, "date": "2026-01-20", "score": 52.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000293/0001477932-26-000293-index.htm"}, {"action": "BUY", "amount": 220000.071, "date": "2026-01-14", "score": 54.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000217/0001477932-26-000217-index.htm"}, {"action": "BUY", "amount": 56999.96600000001, "date": "2026-01-12", "score": 46.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000175/0001477932-26-000175-index.htm"}, {"action": "BUY", "amount": 81000.13399999999, "date": "2026-01-08", "score": 48.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000116/0001477932-26-000116-index.htm"}, {"action": "BUY", "amount": 65000.03999999999, "date": "2026-01-07", "score": 47.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000093/0001477932-26-000093-index.htm"}, {"action": "BUY", "amount": 71999.7375, "date": "2026-01-06", "score": 47.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226000059/0001477932-26-000059-index.htm"}, {"action": "BUY", "amount": 43000.0866, "date": "2025-12-19", "score": 44.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225009126/0001477932-25-009126-index.htm"}, {"action": "BUY", "amount": 70000.116, "date": "2025-12-15", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008983/0001477932-25-008983-index.htm"}, {"action": "BUY", "amount": 49000.21200000001, "date": "2025-11-28", "score": 45.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008700/0001477932-25-008700-index.htm"}, {"action": "BUY", "amount": 34999.696, "date": "2025-11-25", "score": 43.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008616/0001477932-25-008616-index.htm"}, {"action": "BUY", "amount": 37999.808, "date": "2025-11-21", "score": 44.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008574/0001477932-25-008574-index.htm"}, {"action": "BUY", "amount": 32000.034000000003, "date": "2025-11-20", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008543/0001477932-25-008543-index.htm"}, {"action": "BUY", "amount": 39999.8088, "date": "2025-11-19", "score": 44.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225008510/0001477932-25-008510-index.htm"}, {"action": "BUY", "amount": 15216.79, "date": "2025-05-23", "score": 39.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225004182/0001477932-25-004182-index.htm"}, {"action": "BUY", "amount": 62800.11, "date": "2025-05-22", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225004133/0001477932-25-004133-index.htm"}, {"action": "BUY", "amount": 82000.1776, "date": "2025-05-21", "score": 48.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225004103/0001477932-25-004103-index.htm"}, {"action": "BUY", "amount": 65960.66100000001, "date": "2025-05-20", "score": 47.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225004053/0001477932-25-004053-index.htm"}, {"action": "BUY", "amount": 33999.966, "date": "2025-05-19", "score": 43.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225004014/0001477932-25-004014-index.htm"}, {"action": "BUY", "amount": 70999.9404, "date": "2025-04-24", "score": 47.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793225002964/0001477932-25-002964-index.htm"}], "latest": {"action": "BUY", "amount": 69999.9825, "date": "2026-07-30", "score": 47.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226004631/0001477932-26-004631-index.htm"}}, {"who": "Georgios Terzis", "who_key": "Terzis Georgios", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 92000.11919999999, "sold": 0, "net": 92000.11919999999, "trades": 2, "top_score": 45.0, "lean": "buying", "history": [{"action": "BUY", "amount": 42000.123, "date": "2026-06-16", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003892/0001477932-26-003892-index.htm"}, {"action": "BUY", "amount": 49999.996199999994, "date": "2024-12-20", "score": 45.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793224008317/0001477932-24-008317-index.htm"}], "latest": {"action": "BUY", "amount": 42000.123, "date": "2026-06-16", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793226003892/0001477932-26-003892-index.htm"}}, {"who": "Peter Goldstein", "who_key": "GOLDSTEIN PETER", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 100.0, "sold": 0, "net": 100.0, "trades": 1, "top_score": 30.5, "lean": "buying", "history": [{"action": "BUY", "amount": 100.0, "date": "2021-07-20", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793221004966/0001477932-21-004966-index.htm"}], "latest": {"action": "BUY", "amount": 100.0, "date": "2021-07-20", "score": 30.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793221004966/0001477932-21-004966-index.htm"}}, {"who": "Dimitrios Goulielmos", "who_key": "Goulielmos Dimitrios", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 0, "net": 0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 0, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793215006801/0001477932-15-006801-index.htm"}], "latest": {"action": "SELL", "amount": 0, "date": "2015-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1474167/000147793215006801/0001477932-15-006801-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-07-31", "title": "FORM 4", "accession": "0001477932-26-004631", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001477932-26-004614", "price_sensitive": false}, {"form": "4", "date": "2026-07-30", "title": "FORM 4", "accession": "0001477932-26-004606", "price_sensitive": false}, {"form": "RW", "date": "2026-07-22", "title": "Form RW", "accession": "0001477932-26-004448", "price_sensitive": false}, {"form": "S-8", "date": "2026-07-17", "title": "FORM S-8", "accession": "0001477932-26-004379", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-16", "title": "FORM 8-K", "accession": "0001477932-26-004357", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001477932-26-004192", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "FORM 4", "accession": "0001477932-26-003892", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001477932-26-003831", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001477932-26-003820", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003812", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003811", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003810", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003809", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003808", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003807", "price_sensitive": false}, {"form": "4", "date": "2026-06-11", "title": "FORM 4", "accession": "0001477932-26-003806", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003804", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003803", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003802", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003801", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003800", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003799", "price_sensitive": false}, {"form": "5", "date": "2026-06-11", "title": "FORM 5", "accession": "0001477932-26-003798", "price_sensitive": false}, {"form": "S-3/A", "date": "2026-06-08", "title": "FORM S-3/A", "accession": "0001477932-26-003676", "price_sensitive": false}], "performance": {"ticker": "COSM", "has_prices": true, "summary": {"n": 62, "avg": -0.5007242084825966, "win_rate": 0.08064516129032258, "best": 0.5882058970514744, "worst": -0.9984866666666666, "as_of": "2026-09-18"}, "buys": [{"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 69999.9825, "date": "2026-07-30", "score": 47.6, "ref_price": 0.2001, "return": 0.5882058970514744}, {"who": "Terzis Georgios", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 42000.123, "date": "2026-06-16", "score": 43.3, "ref_price": 0.2498, "return": 0.27221777421937565}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 45000.081999999995, "date": "2026-06-11", "score": 45.2, "ref_price": 0.206, "return": 0.542718446601942}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 160000.0607, "date": "2026-06-10", "score": 52.3, "ref_price": 0.2281, "return": 0.39324857518632195}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 145000.14239999998, "date": "2026-02-12", "score": 51.7, "ref_price": 0.3732, "return": -0.14844587352625926}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 119999.94399999999, "date": "2026-02-11", "score": 50.5, "ref_price": 0.412, "return": -0.22864077669902902}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 44999.915, "date": "2026-01-23", "score": 45.1, "ref_price": 0.4982, "return": -0.3621035728623042}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 174999.89130000002, "date": "2026-01-20", "score": 52.6, "ref_price": 0.4953, "return": -0.3583686654552796}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 220000.071, "date": "2026-01-14", "score": 54.2, "ref_price": 0.4458, "return": -0.2871242709735306}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 56999.96600000001, "date": "2026-01-12", "score": 46.4, "ref_price": 0.5036, "return": -0.3689436060365369}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 81000.13399999999, "date": "2026-01-08", "score": 48.3, "ref_price": 0.5186, "return": -0.38719629772464315}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 65000.03999999999, "date": "2026-01-07", "score": 47.1, "ref_price": 0.5205, "return": -0.3894332372718539}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 71999.7375, "date": "2026-01-06", "score": 47.7, "ref_price": 0.5375, "return": -0.4087441860465115}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 43000.0866, "date": "2025-12-19", "score": 44.9, "ref_price": 0.4869, "return": -0.34729924009036756}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 70000.116, "date": "2025-12-15", "score": 47.6, "ref_price": 0.4155, "return": -0.23513838748495777}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 49000.21200000001, "date": "2025-11-28", "score": 45.6, "ref_price": 0.6417, "return": -0.5047529998441639}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 34999.696, "date": "2025-11-25", "score": 43.8, "ref_price": 0.628, "return": -0.4939490445859872}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 37999.808, "date": "2025-11-21", "score": 44.2, "ref_price": 0.6776, "return": -0.53099173553719}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 32000.034000000003, "date": "2025-11-20", "score": 43.3, "ref_price": 0.6236, "return": -0.4903784477228993}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 39999.8088, "date": "2025-11-19", "score": 44.5, "ref_price": 0.6492, "return": -0.5104744300677757}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 15216.79, "date": "2025-05-23", "score": 39.6, "ref_price": 0.4475, "return": -0.2898324022346368}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 62800.11, "date": "2025-05-22", "score": 47.0, "ref_price": 0.4428, "return": -0.2822944896115628}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 82000.1776, "date": "2025-05-21", "score": 48.5, "ref_price": 0.4708, "return": -0.32497875955819877}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 65960.66100000001, "date": "2025-05-20", "score": 47.3, "ref_price": 0.447, "return": -0.28903803131991046}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 33999.966, "date": "2025-05-19", "score": 43.7, "ref_price": 0.429, "return": -0.25920745920745913}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 101999.97080000001, "date": "2025-04-24", "score": 49.9, "ref_price": 0.4006, "return": -0.20668996505242132}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 70999.9404, "date": "2025-04-24", "score": 47.8, "ref_price": 0.4006, "return": -0.20668996505242132}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 82000.0, "date": "2025-04-23", "score": 48.7, "ref_price": 0.4, "return": -0.2055}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 63000.0, "date": "2025-04-22", "score": 47.2, "ref_price": 0.36, "return": -0.11722222222222212}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 208000.0512, "date": "2025-04-21", "score": 55.2, "ref_price": 0.3176, "return": 0.0006297229219144632}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 44999.85, "date": "2025-03-04", "score": 45.3, "ref_price": 0.525, "return": -0.39466666666666667}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 65000.0516, "date": "2025-03-03", "score": 47.3, "ref_price": 0.4903, "return": -0.3518254130124413}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 200000.092, "date": "2025-02-24", "score": 54.1, "ref_price": 0.5645, "return": -0.43702391496899906}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 34000.0782, "date": "2025-01-30", "score": 43.7, "ref_price": 0.6613, "return": -0.519431422954786}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 29999.68, "date": "2025-01-22", "score": 43.0, "ref_price": 0.7712, "return": -0.587914937759336}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 25000.0692, "date": "2025-01-17", "score": 42.1, "ref_price": 0.8574, "return": -0.6293445299743411}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 39999.84, "date": "2025-01-16", "score": 44.5, "ref_price": 0.835, "return": -0.6194011976047903}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 50000.0, "date": "2025-01-15", "score": 45.7, "ref_price": 0.8, "return": -0.60275}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 59999.7619, "date": "2025-01-14", "score": 46.8, "ref_price": 0.6877, "return": -0.5378798894866947}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 99999.92599999999, "date": "2025-01-13", "score": 49.7, "ref_price": 0.611, "return": -0.4798690671031096}, {"who": "Terzis Georgios", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 49999.996199999994, "date": "2024-12-20", "score": 45.0, "ref_price": 0.5829, "return": -0.4547949905644192}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 149999.98859999998, "date": "2024-12-20", "score": 52.2, "ref_price": 0.5829, "return": -0.4547949905644192}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 49806.0, "date": "2024-02-16", "score": 46.1, "ref_price": 0.83, "return": -0.6171084337349397}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 158805.92, "date": "2023-10-12", "score": 51.5, "ref_price": 1.29, "return": -0.7536434108527131}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 449998.48, "date": "2023-07-20", "score": 59.2, "ref_price": 1.9, "return": -0.8327368421052631}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 107018.08, "date": "2023-06-06", "score": 49.5, "ref_price": 3.82, "return": -0.9168062827225131}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 110239.36, "date": "2023-04-27", "score": 49.6, "ref_price": 3.59, "return": -0.9114763231197771}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 109568.26, "date": "2023-04-21", "score": 49.6, "ref_price": 3.19, "return": -0.9003761755485893}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 54540.060000000005, "date": "2023-04-07", "score": 46.0, "ref_price": 3.27, "return": -0.9028134556574924}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3000005.0, "date": "2022-12-19", "score": 71.2, "ref_price": 7.59, "return": -0.9581291172595521}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3000005.0, "date": "2022-12-19", "score": 71.2, "ref_price": 7.59, "return": -0.9581291172595521}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 497983.71150000003, "date": "2022-11-28", "score": 58.0, "ref_price": 14.5, "return": -0.9780827586206896}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 497983.71150000003, "date": "2022-11-28", "score": 58.0, "ref_price": 14.5, "return": -0.9780827586206896}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1500000.0, "date": "2022-10-20", "score": 78.1, "ref_price": 2.195, "return": -0.8552164009111617}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 750000.0, "date": "2021-12-08", "score": 59.8, "ref_price": 86.0, "return": -0.9963046511627907}, {"who": "GOLDSTEIN PETER", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 100.0, "date": "2021-07-20", "score": 30.5, "ref_price": 107.75, "return": -0.9970505800464037}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1249998.0, "date": "2021-07-19", "score": 62.6, "ref_price": 107.5, "return": -0.9970437209302325}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 1000002.0, "date": "2021-07-13", "score": 61.4, "ref_price": 100.75, "return": -0.9968456575682382}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 3000000.0, "date": "2021-06-23", "score": 67.9, "ref_price": 125.0, "return": -0.9974575999999999}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 550005.0, "date": "2019-06-24", "score": 58.0, "ref_price": 95.75, "return": -0.9966809399477806}, {"who": "Siokas Grigorios", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 500002.5, "date": "2019-05-28", "score": 57.5, "ref_price": 86.25, "return": -0.9963153623188405}, {"who": "Siokas Grigorios", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 0.0, "date": "2016-01-11", "score": 13.2, "ref_price": 210.0, "return": -0.9984866666666666}]}, "price_series": [{"date": "2017-11-21", "close": 210.0, "volume": 5.0}, {"date": "2017-11-22", "close": 232.5, "volume": 49.0}, {"date": "2017-11-24", "close": 222.5, "volume": 4.0}, {"date": "2017-11-27", "close": 222.5, "volume": null}, {"date": "2017-11-28", "close": 210.0, "volume": 22.0}, {"date": "2017-11-29", "close": 210.0, "volume": null}, {"date": "2017-11-30", "close": 208.75, "volume": 18.0}, {"date": "2017-12-01", "close": 211.25, "volume": 32.0}, {"date": "2017-12-04", "close": 242.5, "volume": 248.0}, {"date": "2017-12-05", "close": 232.25, "volume": 80.0}, {"date": "2017-12-06", "close": 225.5, "volume": 171.0}, {"date": "2017-12-07", "close": 225.0, "volume": 56.0}, {"date": "2017-12-08", "close": 225.0, "volume": 4.0}, {"date": "2017-12-11", "close": 237.25, "volume": 38.0}, {"date": "2017-12-12", "close": 237.5, "volume": 44.0}, {"date": "2017-12-13", "close": 237.25, "volume": 76.0}, {"date": "2017-12-14", "close": 222.75, "volume": 34.0}, {"date": "2017-12-15", "close": 205.0, "volume": 145.0}, {"date": "2017-12-18", "close": 225.0, "volume": 5.0}, {"date": "2017-12-19", "close": 237.25, "volume": 36.0}, {"date": "2017-12-20", "close": 237.5, "volume": 22.0}, {"date": "2017-12-21", "close": 248.0, "volume": 25.0}, {"date": "2017-12-22", "close": 238.75, "volume": 40.0}, {"date": "2017-12-26", "close": 238.75, "volume": 16.0}, {"date": "2017-12-27", "close": 237.5, "volume": 16.0}, {"date": "2017-12-28", "close": 266.25, "volume": 233.0}, {"date": "2017-12-29", "close": 255.0, "volume": 130.0}, {"date": "2018-01-02", "close": 270.0, "volume": 51.0}, {"date": "2018-01-03", "close": 290.0, "volume": 72.0}, {"date": "2018-01-04", "close": 294.75, "volume": 44.0}, {"date": "2018-01-05", "close": 287.25, "volume": 76.0}, {"date": "2018-01-08", "close": 285.0, "volume": 13.0}, {"date": "2018-01-09", "close": 281.0, "volume": 67.0}, {"date": "2018-01-10", "close": 276.25, "volume": 8.0}, {"date": "2018-01-11", "close": 250.5, "volume": 65.0}, {"date": "2018-01-12", "close": 262.5, "volume": 250.0}, {"date": "2018-01-16", "close": 269.75, "volume": 88.0}, {"date": "2018-01-17", "close": 269.75, "volume": 57.0}, {"date": "2018-01-18", "close": 269.75, "volume": 4.0}, {"date": "2018-01-19", "close": 269.75, "volume": null}, {"date": "2018-01-22", "close": 250.0, "volume": 95.0}, {"date": "2018-01-23", "close": 250.5, "volume": 28.0}, {"date": "2018-01-24", "close": 262.5, "volume": 836.0}, {"date": "2018-01-25", "close": 282.25, "volume": 361.0}, {"date": "2018-01-26", "close": 287.5, "volume": 229.0}, {"date": "2018-01-29", "close": 286.25, "volume": 116.0}, {"date": "2018-01-30", "close": 287.5, "volume": 83.0}, {"date": "2018-01-31", "close": 285.0, "volume": 16.0}, {"date": "2018-02-01", "close": 287.75, "volume": 48.0}, {"date": "2018-02-02", "close": 283.75, "volume": 29.0}, {"date": "2018-02-05", "close": 277.5, "volume": 40.0}, {"date": "2018-02-06", "close": 275.0, "volume": 32.0}, {"date": "2018-02-07", "close": 275.0, "volume": 48.0}, {"date": "2018-02-08", "close": 274.75, "volume": 24.0}, {"date": "2018-02-09", "close": 275.0, "volume": 20.0}, {"date": "2018-02-12", "close": 277.25, "volume": 32.0}, {"date": "2018-02-13", "close": 285.0, "volume": 16.0}, {"date": "2018-02-14", "close": 278.25, "volume": 20.0}, {"date": "2018-02-15", "close": 278.25, "volume": null}, {"date": "2018-02-16", "close": 278.25, "volume": null}, {"date": "2018-02-20", "close": 274.25, "volume": 11.0}, {"date": "2018-02-21", "close": 274.75, "volume": 23.0}, {"date": "2018-02-22", "close": 277.5, "volume": 166.0}, {"date": "2018-02-23", "close": 275.0, "volume": 28.0}, {"date": "2018-02-26", "close": 275.0, "volume": 4.0}, {"date": "2018-02-27", "close": 267.25, "volume": 26.0}, {"date": "2018-02-28", "close": 271.25, "volume": 430.0}, {"date": "2018-03-01", "close": 274.75, "volume": 144.0}, {"date": "2018-03-02", "close": 278.25, "volume": 46.0}, {"date": "2018-03-05", "close": 312.5, "volume": 74.0}, {"date": "2018-03-06", "close": 272.5, "volume": 68.0}, {"date": "2018-03-07", "close": 275.0, "volume": 56.0}, {"date": "2018-03-08", "close": 270.0, "volume": 73.0}, {"date": "2018-03-09", "close": 267.5, "volume": 282.0}, {"date": "2018-03-12", "close": 267.5, "volume": 60.0}, {"date": "2018-03-13", "close": 270.0, "volume": 41.0}, {"date": "2018-03-14", "close": 250.0, "volume": 279.0}, {"date": "2018-03-15", "close": 253.75, "volume": 19.0}, {"date": "2018-03-16", "close": 250.0, "volume": 45.0}, {"date": "2018-03-19", "close": 225.0, "volume": 28.0}, {"date": "2018-03-20", "close": 223.0, "volume": 44.0}, {"date": "2018-03-21", "close": 223.75, "volume": 12.0}, {"date": "2018-03-22", "close": 223.75, "volume": 20.0}, {"date": "2018-03-23", "close": 223.75, "volume": 4.0}, {"date": "2018-03-26", "close": 222.5, "volume": 23.0}, {"date": "2018-03-27", "close": 217.5, "volume": 58.0}, {"date": "2018-03-28", "close": 215.0, "volume": 100.0}, {"date": "2018-03-29", "close": 224.75, "volume": 128.0}, {"date": "2018-04-02", "close": 212.5, "volume": 20.0}, {"date": "2018-04-03", "close": 206.25, "volume": 180.0}, {"date": "2018-04-04", "close": 206.25, "volume": 191.0}, {"date": "2018-04-05", "close": 206.25, "volume": 84.0}, {"date": "2018-04-06", "close": 206.25, "volume": null}, {"date": "2018-04-09", "close": 206.25, "volume": 40.0}, {"date": "2018-04-10", "close": 206.25, "volume": 24.0}, {"date": "2018-04-11", "close": 206.25, "volume": null}, {"date": "2018-04-12", "close": 200.0, "volume": 28.0}, {"date": "2018-04-13", "close": 192.25, "volume": 197.0}, {"date": "2018-04-16", "close": 173.75, "volume": 140.0}, {"date": "2018-04-17", "close": 174.75, "volume": 92.0}, {"date": "2018-04-18", "close": 192.5, "volume": 20.0}, {"date": "2018-04-19", "close": 188.75, "volume": 44.0}, {"date": "2018-04-20", "close": 210.0, "volume": 32.0}, {"date": "2018-04-23", "close": 137.5, "volume": 824.0}, {"date": "2018-04-24", "close": 127.0, "volume": 688.0}, {"date": "2018-04-25", "close": 132.5, "volume": 39.0}, {"date": "2018-04-26", "close": 125.0, "volume": 244.0}, {"date": "2018-04-27", "close": 132.5, "volume": 8.0}, {"date": "2018-04-30", "close": 137.5, "volume": 50.0}, {"date": "2018-05-01", "close": 150.0, "volume": 4.0}, {"date": "2018-05-02", "close": 152.5, "volume": 54.0}, {"date": "2018-05-03", "close": 137.5, "volume": 36.0}, {"date": "2018-05-04", "close": 137.5, "volume": null}, {"date": "2018-05-07", "close": 126.25, "volume": 202.0}, {"date": "2018-05-08", "close": 139.0, "volume": 300.0}, {"date": "2018-05-09", "close": 141.25, "volume": 120.0}, {"date": "2018-05-10", "close": 155.25, "volume": 33.0}, {"date": "2018-05-11", "close": 152.5, "volume": 24.0}, {"date": "2018-05-14", "close": 170.0, "volume": 12.0}, {"date": "2018-05-15", "close": 177.5, "volume": 15.0}, {"date": "2018-05-16", "close": 177.5, "volume": null}, {"date": "2018-05-17", "close": 177.5, "volume": 106.0}, {"date": "2018-05-18", "close": 177.5, "volume": null}, {"date": "2018-05-21", "close": 175.0, "volume": 31.0}, {"date": "2018-05-22", "close": 162.5, "volume": 26.0}, {"date": "2018-05-23", "close": 162.5, "volume": null}, {"date": "2018-05-24", "close": 160.0, "volume": 161.0}, {"date": "2018-05-25", "close": 177.5, "volume": 100.0}, {"date": "2018-05-29", "close": 180.25, "volume": 24.0}, {"date": "2018-05-30", "close": 192.5, "volume": 420.0}, {"date": "2018-05-31", "close": 195.0, "volume": 204.0}, {"date": "2018-06-01", "close": 197.5, "volume": 54.0}, {"date": "2018-06-04", "close": 197.5, "volume": 88.0}, {"date": "2018-06-05", "close": 195.0, "volume": 36.0}, {"date": "2018-06-06", "close": 192.5, "volume": 22.0}, {"date": "2018-06-07", "close": 155.0, "volume": 80.0}, {"date": "2018-06-08", "close": 152.25, "volume": 334.0}, {"date": "2018-06-11", "close": 152.0, "volume": 97.0}, {"date": "2018-06-12", "close": 153.75, "volume": 8.0}, {"date": "2018-06-13", "close": 155.0, "volume": 4.0}, {"date": "2018-06-14", "close": 145.0, "volume": 260.0}, {"date": "2018-06-15", "close": 140.0, "volume": 201.0}, {"date": "2018-06-18", "close": 135.0, "volume": 54.0}, {"date": "2018-06-19", "close": 132.5, "volume": 132.0}, {"date": "2018-06-20", "close": 143.75, "volume": 92.0}, {"date": "2018-06-21", "close": 141.25, "volume": 31.0}, {"date": "2018-06-22", "close": 153.75, "volume": 178.0}, {"date": "2018-06-25", "close": 162.5, "volume": 85.0}, {"date": "2018-06-26", "close": 157.5, "volume": 48.0}, {"date": "2018-06-27", "close": 156.25, "volume": 113.0}, {"date": "2018-06-28", "close": 160.25, "volume": 53.0}, {"date": "2018-06-29", "close": 160.25, "volume": null}, {"date": "2018-07-02", "close": 161.25, "volume": 98.0}, {"date": "2018-07-03", "close": 157.5, "volume": 10.0}, {"date": "2018-07-05", "close": 194.75, "volume": 484.0}, {"date": "2018-07-06", "close": 190.0, "volume": 76.0}, {"date": "2018-07-09", "close": 195.0, "volume": 749.0}, {"date": "2018-07-10", "close": 196.25, "volume": 340.0}, {"date": "2018-07-11", "close": 189.75, "volume": 292.0}, {"date": "2018-07-12", "close": 182.5, "volume": 111.0}, {"date": "2018-07-13", "close": 182.5, "volume": 52.0}, {"date": "2018-07-16", "close": 175.0, "volume": 124.0}, {"date": "2018-07-17", "close": 172.0, "volume": 60.0}, {"date": "2018-07-18", "close": 175.0, "volume": 8.0}, {"date": "2018-07-19", "close": 177.5, "volume": 16.0}, {"date": "2018-07-20", "close": 178.75, "volume": 4.0}, {"date": "2018-07-23", "close": 169.25, "volume": 80.0}, {"date": "2018-07-24", "close": 175.0, "volume": 122.0}, {"date": "2018-07-25", "close": 178.75, "volume": 56.0}, {"date": "2018-07-26", "close": 180.0, "volume": 35.0}, {"date": "2018-07-27", "close": 225.0, "volume": 44.0}, {"date": "2018-07-30", "close": 225.0, "volume": null}, {"date": "2018-07-31", "close": 172.5, "volume": 122.0}, {"date": "2018-08-01", "close": 189.25, "volume": 64.0}, {"date": "2018-08-02", "close": 177.5, "volume": 8.0}, {"date": "2018-08-03", "close": 183.25, "volume": 76.0}, {"date": "2018-08-06", "close": 173.75, "volume": 92.0}, {"date": "2018-08-07", "close": 175.0, "volume": 4.0}, {"date": "2018-08-08", "close": 177.5, "volume": 28.0}, {"date": "2018-08-09", "close": 182.75, "volume": 11.0}, {"date": "2018-08-10", "close": 175.0, "volume": 16.0}, {"date": "2018-08-13", "close": 172.5, "volume": 44.0}, {"date": "2018-08-14", "close": 172.5, "volume": 24.0}, {"date": "2018-08-15", "close": 175.0, "volume": 8.0}, {"date": "2018-08-16", "close": 184.0, "volume": 8.0}, {"date": "2018-08-17", "close": 187.5, "volume": 152.0}, {"date": "2018-08-20", "close": 185.0, "volume": 4.0}, {"date": "2018-08-21", "close": 185.0, "volume": null}, {"date": "2018-08-22", "close": 185.0, "volume": null}, {"date": "2018-08-23", "close": 175.0, "volume": 46.0}, {"date": "2018-08-24", "close": 181.25, "volume": 4.0}, {"date": "2018-08-27", "close": 175.0, "volume": 26.0}, {"date": "2018-08-28", "close": 162.5, "volume": 208.0}, {"date": "2018-08-29", "close": 173.75, "volume": 8.0}, {"date": "2018-08-30", "close": 177.5, "volume": 16.0}, {"date": "2018-08-31", "close": 177.5, "volume": null}, {"date": "2018-09-04", "close": 160.0, "volume": 20.0}, {"date": "2018-09-05", "close": 175.0, "volume": 38.0}, {"date": "2018-09-06", "close": 152.5, "volume": 172.0}, {"date": "2018-09-07", "close": 147.5, "volume": 64.0}, {"date": "2018-09-10", "close": 137.5, "volume": 121.0}, {"date": "2018-09-11", "close": 137.5, "volume": 108.0}, {"date": "2018-09-12", "close": 125.0, "volume": 367.0}, {"date": "2018-09-13", "close": 128.75, "volume": 174.0}, {"date": "2018-09-14", "close": 130.0, "volume": 140.0}, {"date": "2018-09-17", "close": 125.75, "volume": 119.0}, {"date": "2018-09-18", "close": 122.5, "volume": 73.0}, {"date": "2018-09-19", "close": 132.5, "volume": 72.0}, {"date": "2018-09-20", "close": 129.75, "volume": 137.0}, {"date": "2018-09-21", "close": 111.25, "volume": 152.0}, {"date": "2018-09-24", "close": 122.5, "volume": 8.0}, {"date": "2018-09-25", "close": 130.0, "volume": 4.0}, {"date": "2018-09-26", "close": 132.5, "volume": 8.0}, {"date": "2018-09-27", "close": 132.5, "volume": null}, {"date": "2018-09-28", "close": 112.5, "volume": 48.0}, {"date": "2018-10-01", "close": 105.0, "volume": 120.0}, {"date": "2018-10-02", "close": 100.0, "volume": 177.0}, {"date": "2018-10-03", "close": 102.5, "volume": 35.0}, {"date": "2018-10-04", "close": 105.0, "volume": 28.0}, {"date": "2018-10-05", "close": 106.25, "volume": 96.0}, {"date": "2018-10-08", "close": 106.25, "volume": 24.0}, {"date": "2018-10-09", "close": 106.25, "volume": 53.0}, {"date": "2018-10-10", "close": 112.5, "volume": 40.0}, {"date": "2018-10-11", "close": 120.0, "volume": 420.0}, {"date": "2018-10-12", "close": 107.5, "volume": 148.0}, {"date": "2018-10-15", "close": 105.0, "volume": 134.0}, {"date": "2018-10-16", "close": 103.75, "volume": 94.0}, {"date": "2018-10-17", "close": 110.25, "volume": 4.0}, {"date": "2018-10-18", "close": 103.75, "volume": 44.0}, {"date": "2018-10-19", "close": 110.0, "volume": 77.0}, {"date": "2018-10-22", "close": 105.0, "volume": 33.0}, {"date": "2018-10-23", "close": 110.0, "volume": 4.0}, {"date": "2018-10-24", "close": 113.75, "volume": 4.0}, {"date": "2018-10-25", "close": 113.75, "volume": null}, {"date": "2018-10-26", "close": 113.75, "volume": null}, {"date": "2018-10-29", "close": 113.75, "volume": null}, {"date": "2018-10-30", "close": 102.5, "volume": 50.0}, {"date": "2018-10-31", "close": 100.0, "volume": 84.0}, {"date": "2018-11-01", "close": 115.0, "volume": 252.0}, {"date": "2018-11-02", "close": 122.5, "volume": 473.0}, {"date": "2018-11-05", "close": 122.5, "volume": 308.0}, {"date": "2018-11-06", "close": 124.5, "volume": 152.0}, {"date": "2018-11-07", "close": 122.75, "volume": 205.0}, {"date": "2018-11-08", "close": 113.75, "volume": 410.0}, {"date": "2018-11-09", "close": 112.5, "volume": 212.0}, {"date": "2018-11-12", "close": 110.0, "volume": 104.0}, {"date": "2018-11-13", "close": 124.75, "volume": 217.0}, {"date": "2018-11-14", "close": 120.0, "volume": 100.0}, {"date": "2018-11-15", "close": 128.75, "volume": 501.0}, {"date": "2018-11-16", "close": 155.0, "volume": 72.0}, {"date": "2018-11-19", "close": 185.0, "volume": 115.0}, {"date": "2018-11-20", "close": 184.75, "volume": 180.0}, {"date": "2018-11-21", "close": 175.0, "volume": 216.0}, {"date": "2018-11-23", "close": 175.0, "volume": 76.0}, {"date": "2018-11-26", "close": 177.5, "volume": 128.0}, {"date": "2018-11-27", "close": 174.75, "volume": 93.0}, {"date": "2018-11-28", "close": 176.0, "volume": 42.0}, {"date": "2018-11-29", "close": 179.5, "volume": 4.0}, {"date": "2018-11-30", "close": 179.5, "volume": 48.0}, {"date": "2018-12-03", "close": 162.5, "volume": 80.0}, {"date": "2018-12-04", "close": 170.0, "volume": 8.0}, {"date": "2018-12-06", "close": 170.0, "volume": null}, {"date": "2018-12-07", "close": 162.5, "volume": 12.0}, {"date": "2018-12-10", "close": 162.0, "volume": 24.0}, {"date": "2018-12-11", "close": 156.25, "volume": 92.0}, {"date": "2018-12-12", "close": 150.0, "volume": 20.0}, {"date": "2018-12-13", "close": 125.0, "volume": 164.0}, {"date": "2018-12-14", "close": 102.5, "volume": 50.0}, {"date": "2018-12-17", "close": 87.5, "volume": 149.0}, {"date": "2018-12-18", "close": 81.25, "volume": 481.0}, {"date": "2018-12-19", "close": 80.0, "volume": 217.0}, {"date": "2018-12-20", "close": 87.5, "volume": 172.0}, {"date": "2018-12-21", "close": 87.5, "volume": 181.0}, {"date": "2018-12-24", "close": 77.5, "volume": 130.0}, {"date": "2018-12-26", "close": 75.0, "volume": 290.0}, {"date": "2018-12-27", "close": 148.75, "volume": 991.0}, {"date": "2018-12-28", "close": 131.25, "volume": 667.0}, {"date": "2018-12-31", "close": 100.0, "volume": 250.0}, {"date": "2019-01-02", "close": 93.0, "volume": 220.0}, {"date": "2019-01-03", "close": 74.975, "volume": 298.0}, {"date": "2019-01-04", "close": 75.0, "volume": 24.0}, {"date": "2019-01-07", "close": 70.0, "volume": 8.0}, {"date": "2019-01-08", "close": 74.5, "volume": 128.0}, {"date": "2019-01-09", "close": 69.25, "volume": 238.0}, {"date": "2019-01-10", "close": 75.0, "volume": 112.0}, {"date": "2019-01-11", "close": 75.0, "volume": 68.0}, {"date": "2019-01-14", "close": 72.5, "volume": 24.0}, {"date": "2019-01-15", "close": 87.5, "volume": 341.0}, {"date": "2019-01-16", "close": 75.0, "volume": 165.0}, {"date": "2019-01-17", "close": 70.0, "volume": 60.0}, {"date": "2019-01-18", "close": 72.5, "volume": 78.0}, {"date": "2019-01-22", "close": 81.25, "volume": 135.0}, {"date": "2019-01-23", "close": 82.5, "volume": 292.0}, {"date": "2019-01-24", "close": 73.75, "volume": 100.0}, {"date": "2019-01-25", "close": 73.75, "volume": 74.0}, {"date": "2019-01-28", "close": 72.5, "volume": 112.0}, {"date": "2019-01-29", "close": 75.0, "volume": 4.0}, {"date": "2019-01-30", "close": 62.0, "volume": 419.0}, {"date": "2019-01-31", "close": 60.0, "volume": 400.0}, {"date": "2019-02-01", "close": 72.25, "volume": 52.0}, {"date": "2019-02-04", "close": 72.25, "volume": null}, {"date": "2019-02-05", "close": 72.25, "volume": null}, {"date": "2019-02-06", "close": 78.375, "volume": 32.0}, {"date": "2019-02-07", "close": 77.75, "volume": 28.0}, {"date": "2019-02-08", "close": 91.25, "volume": 64.0}, {"date": "2019-02-11", "close": 98.75, "volume": 103.0}, {"date": "2019-02-12", "close": 78.0, "volume": 285.0}, {"date": "2019-02-13", "close": 78.75, "volume": 68.0}, {"date": "2019-02-14", "close": 80.0, "volume": 4.0}, {"date": "2019-02-15", "close": 86.0, "volume": 146.0}, {"date": "2019-02-19", "close": 86.0, "volume": 20.0}, {"date": "2019-02-20", "close": 87.5, "volume": 20.0}, {"date": "2019-02-21", "close": 93.75, "volume": 40.0}, {"date": "2019-02-22", "close": 92.25, "volume": 111.0}, {"date": "2019-02-25", "close": 92.25, "volume": null}, {"date": "2019-02-26", "close": 91.75, "volume": 4.0}, {"date": "2019-02-27", "close": 91.75, "volume": null}, {"date": "2019-02-28", "close": 91.25, "volume": 144.0}, {"date": "2019-03-01", "close": 97.5, "volume": 69.0}, {"date": "2019-03-04", "close": 95.75, "volume": 32.0}, {"date": "2019-03-05", "close": 97.5, "volume": 10.0}, {"date": "2019-03-06", "close": 97.5, "volume": null}, {"date": "2019-03-07", "close": 97.5, "volume": null}, {"date": "2019-03-08", "close": 96.25, "volume": 4.0}, {"date": "2019-03-11", "close": 96.25, "volume": null}, {"date": "2019-03-12", "close": 92.5, "volume": 11.0}, {"date": "2019-03-13", "close": 93.75, "volume": 4.0}, {"date": "2019-03-14", "close": 87.25, "volume": 36.0}, {"date": "2019-03-15", "close": 81.25, "volume": 106.0}, {"date": "2019-03-18", "close": 84.75, "volume": 7.0}, {"date": "2019-03-19", "close": 87.25, "volume": 4.0}, {"date": "2019-03-20", "close": 87.25, "volume": null}, {"date": "2019-03-21", "close": 87.5, "volume": 21.0}, {"date": "2019-03-22", "close": 87.5, "volume": null}, {"date": "2019-03-25", "close": 87.5, "volume": null}, {"date": "2019-03-26", "close": 86.825, "volume": 118.0}, {"date": "2019-03-27", "close": 87.5, "volume": 187.0}, {"date": "2019-03-28", "close": 87.5, "volume": null}, {"date": "2019-03-29", "close": 87.5, "volume": 127.0}, {"date": "2019-04-01", "close": 84.5, "volume": 6.0}, {"date": "2019-04-02", "close": 84.5, "volume": 6.0}, {"date": "2019-04-03", "close": 84.5, "volume": null}, {"date": "2019-04-04", "close": 73.75, "volume": 20.0}, {"date": "2019-04-05", "close": 86.0, "volume": 12.0}, {"date": "2019-04-08", "close": 86.0, "volume": null}, {"date": "2019-04-09", "close": 86.0, "volume": null}, {"date": "2019-04-10", "close": 86.0, "volume": null}, {"date": "2019-04-11", "close": 86.0, "volume": null}, {"date": "2019-04-12", "close": 86.0, "volume": null}, {"date": "2019-04-15", "close": 86.0, "volume": null}, {"date": "2019-04-16", "close": 86.0, "volume": null}, {"date": "2019-04-17", "close": 72.5, "volume": 106.0}, {"date": "2019-04-18", "close": 65.0, "volume": 8.0}, {"date": "2019-04-22", "close": 74.75, "volume": 36.0}, {"date": "2019-04-23", "close": 82.5, "volume": 4.0}, {"date": "2019-04-24", "close": 65.0, "volume": 48.0}, {"date": "2019-04-25", "close": 66.0, "volume": 29.0}, {"date": "2019-04-26", "close": 66.0, "volume": null}, {"date": "2019-04-29", "close": 65.0, "volume": 8.0}, {"date": "2019-04-30", "close": 67.25, "volume": 4.0}, {"date": "2019-05-01", "close": 55.0, "volume": 68.0}, {"date": "2019-05-02", "close": 62.25, "volume": 20.0}, {"date": "2019-05-03", "close": 62.5, "volume": 12.0}, {"date": "2019-05-06", "close": 81.5, "volume": 8.0}, {"date": "2019-05-07", "close": 82.5, "volume": 19.0}, {"date": "2019-05-08", "close": 82.5, "volume": 12.0}, {"date": "2019-05-09", "close": 80.0, "volume": 12.0}, {"date": "2019-05-10", "close": 83.0, "volume": 4.0}, {"date": "2019-05-13", "close": 83.0, "volume": null}, {"date": "2019-05-14", "close": 83.0, "volume": null}, {"date": "2019-05-15", "close": 82.5, "volume": 24.0}, {"date": "2019-05-16", "close": 82.5, "volume": null}, {"date": "2019-05-17", "close": 87.5, "volume": 8.0}, {"date": "2019-05-20", "close": 87.5, "volume": null}, {"date": "2019-05-21", "close": 87.5, "volume": null}, {"date": "2019-05-22", "close": 90.0, "volume": 32.0}, {"date": "2019-05-23", "close": 86.25, "volume": 8.0}, {"date": "2019-05-24", "close": 86.25, "volume": null}, {"date": "2019-05-28", "close": 86.25, "volume": null}, {"date": "2019-05-29", "close": 86.25, "volume": null}, {"date": "2019-05-30", "close": 86.25, "volume": null}, {"date": "2019-05-31", "close": 86.25, "volume": null}, {"date": "2019-06-03", "close": 86.25, "volume": null}, {"date": "2019-06-04", "close": 86.25, "volume": null}, {"date": "2019-06-05", "close": 86.25, "volume": null}, {"date": "2019-06-06", "close": 74.75, "volume": 141.0}, {"date": "2019-06-07", "close": 75.0, "volume": 56.0}, {"date": "2019-06-10", "close": 75.0, "volume": 100.0}, {"date": "2019-06-11", "close": 87.5, "volume": 52.0}, {"date": "2019-06-12", "close": 88.5, "volume": 261.0}, {"date": "2019-06-13", "close": 92.5, "volume": 66.0}, {"date": "2019-06-14", "close": 90.0, "volume": 116.0}, {"date": "2019-06-17", "close": 97.5, "volume": 12.0}, {"date": "2019-06-18", "close": 92.5, "volume": 166.0}, {"date": "2019-06-19", "close": 95.0, "volume": 8.0}, {"date": "2019-06-20", "close": 97.5, "volume": 25.0}, {"date": "2019-06-21", "close": 97.5, "volume": null}, {"date": "2019-06-24", "close": 95.75, "volume": 80.0}, {"date": "2019-06-25", "close": 95.25, "volume": 66.0}, {"date": "2019-06-26", "close": 87.5, "volume": 140.0}, {"date": "2019-06-27", "close": 91.25, "volume": 104.0}, {"date": "2019-06-28", "close": 80.0, "volume": 64.0}, {"date": "2019-07-01", "close": 82.0, "volume": 140.0}, {"date": "2019-07-02", "close": 81.75, "volume": 36.0}, {"date": "2019-07-03", "close": 81.25, "volume": 9.0}, {"date": "2019-07-05", "close": 82.25, "volume": 36.0}, {"date": "2019-07-08", "close": 79.5, "volume": 60.0}, {"date": "2019-07-09", "close": 79.5, "volume": 54.0}, {"date": "2019-07-10", "close": 79.5, "volume": 20.0}, {"date": "2019-07-11", "close": 80.0, "volume": 218.0}, {"date": "2019-07-12", "close": 83.5, "volume": 56.0}, {"date": "2019-07-15", "close": 78.75, "volume": 24.0}, {"date": "2019-07-16", "close": 82.5, "volume": 109.0}, {"date": "2019-07-17", "close": 85.0, "volume": 137.0}, {"date": "2019-07-18", "close": 76.75, "volume": 168.0}, {"date": "2019-07-19", "close": 77.25, "volume": 4.0}, {"date": "2019-07-22", "close": 82.5, "volume": 4.0}, {"date": "2019-07-23", "close": 82.5, "volume": 24.0}, {"date": "2019-07-24", "close": 75.0, "volume": 8.0}, {"date": "2019-07-25", "close": 82.5, "volume": 18.0}, {"date": "2019-07-26", "close": 82.5, "volume": 14.0}, {"date": "2019-07-29", "close": 82.5, "volume": null}, {"date": "2019-07-30", "close": 82.5, "volume": null}, {"date": "2019-07-31", "close": 90.25, "volume": 54.0}, {"date": "2019-08-01", "close": 82.25, "volume": 31.0}, {"date": "2019-08-02", "close": 87.5, "volume": 8.0}, {"date": "2019-08-05", "close": 87.5, "volume": null}, {"date": "2019-08-06", "close": 87.5, "volume": null}, {"date": "2019-08-07", "close": 87.5, "volume": null}, {"date": "2019-08-08", "close": 88.75, "volume": 44.0}, {"date": "2019-08-09", "close": 88.75, "volume": 20.0}, {"date": "2019-08-12", "close": 82.75, "volume": 60.0}, {"date": "2019-08-13", "close": 85.5, "volume": 4.0}, {"date": "2019-08-14", "close": 85.5, "volume": null}, {"date": "2019-08-15", "close": 85.5, "volume": null}, {"date": "2019-08-16", "close": 84.77, "volume": 53.0}, {"date": "2019-08-19", "close": 62.75, "volume": 49.0}, {"date": "2019-08-20", "close": 72.25, "volume": 4.0}, {"date": "2019-08-21", "close": 80.0, "volume": 263.0}, {"date": "2019-08-22", "close": 85.5, "volume": 6.0}, {"date": "2019-08-23", "close": 82.0, "volume": 84.0}, {"date": "2019-08-26", "close": 76.75, "volume": 116.0}, {"date": "2019-08-27", "close": 75.5, "volume": 122.0}, {"date": "2019-08-28", "close": 73.5, "volume": 47.0}, {"date": "2019-08-29", "close": 67.5, "volume": 44.0}, {"date": "2019-08-30", "close": 71.25, "volume": 108.0}, {"date": "2019-09-03", "close": 68.75, "volume": 116.0}, {"date": "2019-09-04", "close": 70.0, "volume": 36.0}, {"date": "2019-09-05", "close": 75.0, "volume": 114.0}, {"date": "2019-09-06", "close": 66.75, "volume": 33.0}, {"date": "2019-09-09", "close": 67.5, "volume": 69.0}, {"date": "2019-09-10", "close": 62.5, "volume": 100.0}, {"date": "2019-09-11", "close": 65.0, "volume": 44.0}, {"date": "2019-09-12", "close": 66.75, "volume": 28.0}, {"date": "2019-09-13", "close": 66.25, "volume": 42.0}, {"date": "2019-09-16", "close": 62.5, "volume": 136.0}, {"date": "2019-09-17", "close": 68.5, "volume": 278.0}, {"date": "2019-09-18", "close": 76.25, "volume": 80.0}, {"date": "2019-09-19", "close": 76.25, "volume": null}, {"date": "2019-09-20", "close": 75.75, "volume": 84.0}, {"date": "2019-09-23", "close": 80.0, "volume": 96.0}, {"date": "2019-09-24", "close": 80.0, "volume": null}, {"date": "2019-09-25", "close": 80.0, "volume": null}, {"date": "2019-09-26", "close": 87.5, "volume": 65.0}, {"date": "2019-09-27", "close": 82.5, "volume": 80.0}, {"date": "2019-09-30", "close": 82.5, "volume": null}, {"date": "2019-10-01", "close": 80.0, "volume": 8.0}, {"date": "2019-10-02", "close": 74.75, "volume": 101.0}, {"date": "2019-10-03", "close": 82.5, "volume": 28.0}, {"date": "2019-10-04", "close": 82.5, "volume": null}, {"date": "2019-10-07", "close": 82.5, "volume": 36.0}, {"date": "2019-10-08", "close": 77.5, "volume": 44.0}, {"date": "2019-10-09", "close": 77.5, "volume": 4.0}, {"date": "2019-10-10", "close": 78.75, "volume": 20.0}, {"date": "2019-10-11", "close": 78.75, "volume": 8.0}, {"date": "2019-10-14", "close": 78.75, "volume": null}, {"date": "2019-10-15", "close": 77.25, "volume": 36.0}, {"date": "2019-10-16", "close": 77.5, "volume": 16.0}, {"date": "2019-10-17", "close": 77.5, "volume": 20.0}, {"date": "2019-10-18", "close": 77.5, "volume": null}, {"date": "2019-10-21", "close": 77.5, "volume": null}, {"date": "2019-10-22", "close": 77.25, "volume": 36.0}, {"date": "2019-10-23", "close": 77.25, "volume": 8.0}, {"date": "2019-10-24", "close": 77.5, "volume": 96.0}, {"date": "2019-10-25", "close": 76.5, "volume": 18.0}, {"date": "2019-10-28", "close": 76.5, "volume": 4.0}, {"date": "2019-10-29", "close": 76.5, "volume": null}, {"date": "2019-10-30", "close": 77.5, "volume": 20.0}, {"date": "2019-10-31", "close": 73.0, "volume": 16.0}, {"date": "2019-11-01", "close": 73.0, "volume": null}, {"date": "2019-11-04", "close": 75.0, "volume": 4.0}, {"date": "2019-11-05", "close": 75.0, "volume": 31.0}, {"date": "2019-11-06", "close": 76.25, "volume": 12.0}, {"date": "2019-11-07", "close": 62.5, "volume": 219.0}, {"date": "2019-11-08", "close": 62.5, "volume": 28.0}, {"date": "2019-11-11", "close": 62.5, "volume": 14.0}, {"date": "2019-11-12", "close": 69.25, "volume": 4.0}, {"date": "2019-11-13", "close": 69.25, "volume": null}, {"date": "2019-11-14", "close": 66.0, "volume": 88.0}, {"date": "2019-11-15", "close": 68.5, "volume": 42.0}, {"date": "2019-11-18", "close": 62.5, "volume": 48.0}, {"date": "2019-11-19", "close": 66.5, "volume": 16.0}, {"date": "2019-11-20", "close": 67.5, "volume": 24.0}, {"date": "2019-11-21", "close": 68.25, "volume": 16.0}, {"date": "2019-11-22", "close": 68.25, "volume": null}, {"date": "2019-11-25", "close": 68.0, "volume": 75.0}, {"date": "2019-11-26", "close": 68.0, "volume": null}, {"date": "2019-11-27", "close": 62.5, "volume": 44.0}, {"date": "2019-11-29", "close": 65.5, "volume": 8.0}, {"date": "2019-12-02", "close": 72.5, "volume": 72.0}, {"date": "2019-12-03", "close": 65.0, "volume": 110.0}, {"date": "2019-12-04", "close": 65.0, "volume": null}, {"date": "2019-12-05", "close": 65.0, "volume": 64.0}, {"date": "2019-12-06", "close": 65.0, "volume": null}, {"date": "2019-12-09", "close": 65.0, "volume": null}, {"date": "2019-12-10", "close": 65.0, "volume": null}, {"date": "2019-12-11", "close": 65.0, "volume": null}, {"date": "2019-12-12", "close": 65.0, "volume": null}, {"date": "2019-12-13", "close": 65.0, "volume": null}, {"date": "2019-12-16", "close": 58.75, "volume": 44.0}, {"date": "2019-12-17", "close": 62.5, "volume": 24.0}, {"date": "2019-12-18", "close": 71.75, "volume": 185.0}, {"date": "2019-12-19", "close": 62.5, "volume": 224.0}, {"date": "2019-12-20", "close": 65.0, "volume": 16.0}, {"date": "2019-12-23", "close": 66.75, "volume": 4.0}, {"date": "2019-12-24", "close": 56.25, "volume": 92.0}, {"date": "2019-12-26", "close": 56.25, "volume": 28.0}, {"date": "2019-12-27", "close": 62.5, "volume": 88.0}, {"date": "2019-12-30", "close": 56.0, "volume": 195.0}, {"date": "2019-12-31", "close": 55.0, "volume": 100.0}, {"date": "2020-01-02", "close": 59.75, "volume": 8.0}, {"date": "2020-01-03", "close": 51.25, "volume": 60.0}, {"date": "2020-01-06", "close": 55.0, "volume": 10.0}, {"date": "2020-01-07", "close": 54.75, "volume": 68.0}, {"date": "2020-01-08", "close": 54.75, "volume": null}, {"date": "2020-01-09", "close": 51.25, "volume": 94.0}, {"date": "2020-01-10", "close": 50.0, "volume": 96.0}, {"date": "2020-01-13", "close": 53.5, "volume": 20.0}, {"date": "2020-01-14", "close": 53.75, "volume": 84.0}, {"date": "2020-01-15", "close": 52.5, "volume": 12.0}, {"date": "2020-01-16", "close": 56.0, "volume": 24.0}, {"date": "2020-01-17", "close": 53.0, "volume": 175.0}, {"date": "2020-01-21", "close": 49.5, "volume": 56.0}, {"date": "2020-01-22", "close": 49.5, "volume": null}, {"date": "2020-01-23", "close": 46.25, "volume": 53.0}, {"date": "2020-01-24", "close": 52.0, "volume": 22.0}, {"date": "2020-01-27", "close": 51.25, "volume": 33.0}, {"date": "2020-01-28", "close": 51.25, "volume": null}, {"date": "2020-01-29", "close": 51.25, "volume": null}, {"date": "2020-01-30", "close": 48.75, "volume": 57.0}, {"date": "2020-01-31", "close": 42.75, "volume": 100.0}, {"date": "2020-02-03", "close": 47.0, "volume": 140.0}, {"date": "2020-02-04", "close": 46.25, "volume": 176.0}, {"date": "2020-02-05", "close": 46.0, "volume": 61.0}, {"date": "2020-02-06", "close": 46.0, "volume": 58.0}, {"date": "2020-02-07", "close": 45.0, "volume": 115.0}, {"date": "2020-02-10", "close": 49.25, "volume": 301.0}, {"date": "2020-02-11", "close": 47.0, "volume": 40.0}, {"date": "2020-02-12", "close": 47.0, "volume": null}, {"date": "2020-02-13", "close": 47.5, "volume": 157.0}, {"date": "2020-02-14", "close": 46.5, "volume": 38.0}, {"date": "2020-02-18", "close": 46.125, "volume": 14.0}, {"date": "2020-02-19", "close": 48.75, "volume": 73.0}, {"date": "2020-02-20", "close": 50.0, "volume": 68.0}, {"date": "2020-02-21", "close": 53.75, "volume": 28.0}, {"date": "2020-02-24", "close": 54.75, "volume": 4.0}, {"date": "2020-02-25", "close": 53.75, "volume": 28.0}, {"date": "2020-02-26", "close": 53.75, "volume": null}, {"date": "2020-02-27", "close": 56.0, "volume": 12.0}, {"date": "2020-02-28", "close": 62.5, "volume": 56.0}, {"date": "2020-03-02", "close": 64.5, "volume": 44.0}, {"date": "2020-03-03", "close": 64.5, "volume": null}, {"date": "2020-03-04", "close": 58.75, "volume": 256.0}, {"date": "2020-03-05", "close": 58.0, "volume": 70.0}, {"date": "2020-03-06", "close": 58.0, "volume": null}, {"date": "2020-03-09", "close": 52.5, "volume": 16.0}, {"date": "2020-03-10", "close": 54.75, "volume": 8.0}, {"date": "2020-03-11", "close": 56.5, "volume": 4.0}, {"date": "2020-03-12", "close": 56.5, "volume": null}, {"date": "2020-03-13", "close": 56.5, "volume": null}, {"date": "2020-03-16", "close": 57.5, "volume": 4.0}, {"date": "2020-03-17", "close": 57.5, "volume": null}, {"date": "2020-03-18", "close": 57.5, "volume": null}, {"date": "2020-03-19", "close": 28.75, "volume": 143.0}, {"date": "2020-03-20", "close": 40.0, "volume": 50.0}, {"date": "2020-03-23", "close": 47.75, "volume": 72.0}, {"date": "2020-03-24", "close": 40.0, "volume": 8.0}, {"date": "2020-03-25", "close": 48.75, "volume": 8.0}, {"date": "2020-03-26", "close": 48.75, "volume": null}, {"date": "2020-03-27", "close": 48.75, "volume": null}, {"date": "2020-03-30", "close": 52.25, "volume": 28.0}, {"date": "2020-03-31", "close": 49.75, "volume": 64.0}, {"date": "2020-04-01", "close": 57.5, "volume": 321.0}, {"date": "2020-04-02", "close": 61.5, "volume": 104.0}, {"date": "2020-04-03", "close": 70.25, "volume": 8.0}, {"date": "2020-04-06", "close": 68.75, "volume": 20.0}, {"date": "2020-04-07", "close": 73.75, "volume": 134.0}, {"date": "2020-04-08", "close": 81.75, "volume": 578.0}, {"date": "2020-04-09", "close": 67.5, "volume": 148.0}, {"date": "2020-04-13", "close": 64.5, "volume": 86.0}, {"date": "2020-04-14", "close": 63.5, "volume": 11.0}, {"date": "2020-04-15", "close": 52.5, "volume": 202.0}, {"date": "2020-04-16", "close": 57.5, "volume": 73.0}, {"date": "2020-04-17", "close": 56.0, "volume": 39.0}, {"date": "2020-04-20", "close": 53.75, "volume": 46.0}, {"date": "2020-04-21", "close": 53.75, "volume": null}, {"date": "2020-04-22", "close": 53.75, "volume": null}, {"date": "2020-04-23", "close": 51.25, "volume": 76.0}, {"date": "2020-04-24", "close": 51.25, "volume": null}, {"date": "2020-04-27", "close": 50.5, "volume": 66.0}, {"date": "2020-04-28", "close": 50.5, "volume": null}, {"date": "2020-04-29", "close": 50.5, "volume": null}, {"date": "2020-04-30", "close": 51.25, "volume": 4.0}, {"date": "2020-05-01", "close": 48.5, "volume": 4.0}, {"date": "2020-05-04", "close": 51.25, "volume": 4.0}, {"date": "2020-05-05", "close": 45.0, "volume": 44.0}, {"date": "2020-05-06", "close": 49.0, "volume": 39.0}, {"date": "2020-05-07", "close": 52.75, "volume": 84.0}, {"date": "2020-05-08", "close": 59.25, "volume": 101.0}, {"date": "2020-05-11", "close": 67.25, "volume": 56.0}, {"date": "2020-05-12", "close": 61.0, "volume": 208.0}, {"date": "2020-05-13", "close": 57.5, "volume": 384.0}, {"date": "2020-05-14", "close": 49.75, "volume": 120.0}, {"date": "2020-05-15", "close": 60.0, "volume": 91.0}, {"date": "2020-05-18", "close": 60.0, "volume": null}, {"date": "2020-05-19", "close": 52.5, "volume": 64.0}, {"date": "2020-05-20", "close": 57.75, "volume": 32.0}, {"date": "2020-05-21", "close": 57.75, "volume": null}, {"date": "2020-05-22", "close": 57.75, "volume": null}, {"date": "2020-05-26", "close": 57.75, "volume": null}, {"date": "2020-05-27", "close": 57.75, "volume": null}, {"date": "2020-05-28", "close": 59.75, "volume": 10.0}, {"date": "2020-05-29", "close": 59.75, "volume": null}, {"date": "2020-06-01", "close": 59.75, "volume": null}, {"date": "2020-06-02", "close": 52.5, "volume": 103.0}, {"date": "2020-06-03", "close": 52.5, "volume": 14.0}, {"date": "2020-06-04", "close": 50.0, "volume": 45.0}, {"date": "2020-06-05", "close": 49.25, "volume": 183.0}, {"date": "2020-06-08", "close": 52.5, "volume": 16.0}, {"date": "2020-06-09", "close": 52.5, "volume": null}, {"date": "2020-06-10", "close": 60.25, "volume": 508.0}, {"date": "2020-06-11", "close": 66.25, "volume": 461.0}, {"date": "2020-06-12", "close": 61.0, "volume": 220.0}, {"date": "2020-06-15", "close": 60.0, "volume": 34.0}, {"date": "2020-06-16", "close": 63.0, "volume": 42.0}, {"date": "2020-06-17", "close": 63.0, "volume": 333.0}, {"date": "2020-06-18", "close": 62.5, "volume": 25.0}, {"date": "2020-06-19", "close": 62.5, "volume": null}, {"date": "2020-06-22", "close": 65.0, "volume": 156.0}, {"date": "2020-06-23", "close": 67.5, "volume": 266.0}, {"date": "2020-06-24", "close": 68.5, "volume": 204.0}, {"date": "2020-06-25", "close": 70.0, "volume": 170.0}, {"date": "2020-06-26", "close": 71.25, "volume": 344.0}, {"date": "2020-06-29", "close": 71.25, "volume": null}, {"date": "2020-06-30", "close": 72.5, "volume": 18.0}, {"date": "2020-07-01", "close": 69.75, "volume": 941.0}, {"date": "2020-07-02", "close": 75.0, "volume": 72.0}, {"date": "2020-07-06", "close": 78.0, "volume": 157.0}, {"date": "2020-07-07", "close": 70.0, "volume": 15.0}, {"date": "2020-07-08", "close": 71.0, "volume": 328.0}, {"date": "2020-07-09", "close": 71.0, "volume": null}, {"date": "2020-07-10", "close": 72.0, "volume": 76.0}, {"date": "2020-07-13", "close": 72.0, "volume": null}, {"date": "2020-07-14", "close": 72.5, "volume": 156.0}, {"date": "2020-07-15", "close": 73.0, "volume": 336.0}, {"date": "2020-07-16", "close": 72.5, "volume": 64.0}, {"date": "2020-07-17", "close": 70.0, "volume": 6.0}, {"date": "2020-07-20", "close": 72.0, "volume": 80.0}, {"date": "2020-07-21", "close": 72.0, "volume": null}, {"date": "2020-07-22", "close": 72.0, "volume": null}, {"date": "2020-07-23", "close": 72.0, "volume": null}, {"date": "2020-07-24", "close": 72.0, "volume": 83.0}, {"date": "2020-07-27", "close": 72.0, "volume": null}, {"date": "2020-07-28", "close": 50.25, "volume": 9.0}, {"date": "2020-07-29", "close": 58.0, "volume": 84.0}, {"date": "2020-07-30", "close": 60.0, "volume": 18.0}, {"date": "2020-07-31", "close": 59.5, "volume": 198.0}, {"date": "2020-08-03", "close": 60.75, "volume": 8.0}, {"date": "2020-08-04", "close": 59.75, "volume": 8.0}, {"date": "2020-08-05", "close": 57.5, "volume": 24.0}, {"date": "2020-08-06", "close": 67.25, "volume": 121.0}, {"date": "2020-08-07", "close": 75.0, "volume": 200.0}, {"date": "2020-08-10", "close": 65.75, "volume": 701.0}, {"date": "2020-08-11", "close": 82.0, "volume": 173.0}, {"date": "2020-08-12", "close": 82.0, "volume": null}, {"date": "2020-08-13", "close": 82.5, "volume": 8.0}, {"date": "2020-08-14", "close": 82.5, "volume": 129.0}, {"date": "2020-08-17", "close": 82.5, "volume": null}, {"date": "2020-08-18", "close": 65.25, "volume": 300.0}, {"date": "2020-08-19", "close": 74.5, "volume": 119.0}, {"date": "2020-08-20", "close": 87.5, "volume": 211.0}, {"date": "2020-08-21", "close": 90.0, "volume": 156.0}, {"date": "2020-08-24", "close": 93.75, "volume": 8.0}, {"date": "2020-08-25", "close": 105.0, "volume": 142.0}, {"date": "2020-08-26", "close": 88.75, "volume": 612.0}, {"date": "2020-08-27", "close": 109.75, "volume": 155.0}, {"date": "2020-08-28", "close": 99.5, "volume": 595.0}, {"date": "2020-08-31", "close": 99.5, "volume": 580.0}, {"date": "2020-09-01", "close": 99.5, "volume": null}, {"date": "2020-09-02", "close": 99.5, "volume": null}, {"date": "2020-09-03", "close": 97.75, "volume": 136.0}, {"date": "2020-09-04", "close": 97.75, "volume": null}, {"date": "2020-09-08", "close": 83.75, "volume": 180.0}, {"date": "2020-09-09", "close": 91.25, "volume": 292.0}, {"date": "2020-09-10", "close": 87.5, "volume": 202.0}, {"date": "2020-09-11", "close": 85.0, "volume": 40.0}, {"date": "2020-09-14", "close": 87.5, "volume": 5.0}, {"date": "2020-09-15", "close": 87.5, "volume": null}, {"date": "2020-09-16", "close": 87.5, "volume": null}, {"date": "2020-09-17", "close": 82.5, "volume": 96.0}, {"date": "2020-09-18", "close": 78.75, "volume": 5.0}, {"date": "2020-09-21", "close": 75.0, "volume": 30.0}, {"date": "2020-09-22", "close": 75.0, "volume": 32.0}, {"date": "2020-09-23", "close": 75.0, "volume": 4.0}, {"date": "2020-09-24", "close": 72.5, "volume": 44.0}, {"date": "2020-09-25", "close": 73.75, "volume": 4.0}, {"date": "2020-09-28", "close": 87.5, "volume": 272.0}, {"date": "2020-09-29", "close": 88.0, "volume": 279.0}, {"date": "2020-09-30", "close": 88.0, "volume": null}, {"date": "2020-10-01", "close": 87.5, "volume": 36.0}, {"date": "2020-10-02", "close": 87.25, "volume": 29.0}, {"date": "2020-10-05", "close": 84.5, "volume": 65.0}, {"date": "2020-10-06", "close": 84.5, "volume": null}, {"date": "2020-10-07", "close": 84.5, "volume": null}, {"date": "2020-10-08", "close": 84.5, "volume": 12.0}, {"date": "2020-10-09", "close": 84.5, "volume": 140.0}, {"date": "2020-10-12", "close": 87.25, "volume": 217.0}, {"date": "2020-10-13", "close": 87.5, "volume": 120.0}, {"date": "2020-10-14", "close": 87.25, "volume": 44.0}, {"date": "2020-10-15", "close": 87.5, "volume": 143.0}, {"date": "2020-10-16", "close": 92.5, "volume": 192.0}, {"date": "2020-10-19", "close": 104.75, "volume": 398.0}, {"date": "2020-10-20", "close": 104.75, "volume": 12.0}, {"date": "2020-10-21", "close": 104.75, "volume": null}, {"date": "2020-10-22", "close": 105.0, "volume": 177.0}, {"date": "2020-10-23", "close": 105.0, "volume": null}, {"date": "2020-10-26", "close": 105.0, "volume": null}, {"date": "2020-10-27", "close": 105.0, "volume": null}, {"date": "2020-10-28", "close": 100.0, "volume": 8.0}, {"date": "2020-10-29", "close": 77.75, "volume": 40.0}, {"date": "2020-10-30", "close": 100.0, "volume": 48.0}, {"date": "2020-11-02", "close": 100.0, "volume": 40.0}, {"date": "2020-11-03", "close": 100.0, "volume": 40.0}, {"date": "2020-11-04", "close": 109.75, "volume": 261.0}, {"date": "2020-11-05", "close": 112.5, "volume": 68.0}, {"date": "2020-11-06", "close": 112.5, "volume": null}, {"date": "2020-11-09", "close": 107.5, "volume": 8.0}, {"date": "2020-11-10", "close": 124.75, "volume": 250.0}, {"date": "2020-11-11", "close": 125.0, "volume": 141.0}, {"date": "2020-11-12", "close": 117.25, "volume": 249.0}, {"date": "2020-11-13", "close": 117.5, "volume": 156.0}, {"date": "2020-11-16", "close": 122.5, "volume": 252.0}, {"date": "2020-11-17", "close": 128.75, "volume": 53.0}, {"date": "2020-11-18", "close": 132.25, "volume": 209.0}, {"date": "2020-11-19", "close": 130.75, "volume": 56.0}, {"date": "2020-11-20", "close": 133.25, "volume": 216.0}, {"date": "2020-11-23", "close": 133.25, "volume": null}, {"date": "2020-11-24", "close": 130.0, "volume": 60.0}, {"date": "2020-11-25", "close": 137.25, "volume": 378.0}, {"date": "2020-11-27", "close": 135.0, "volume": 8.0}, {"date": "2020-11-30", "close": 136.25, "volume": 77.0}, {"date": "2020-12-01", "close": 136.25, "volume": 142.0}, {"date": "2020-12-02", "close": 130.0, "volume": 18.0}, {"date": "2020-12-03", "close": 132.5, "volume": 53.0}, {"date": "2020-12-04", "close": 125.0, "volume": 72.0}, {"date": "2020-12-07", "close": 132.5, "volume": 14.0}, {"date": "2020-12-08", "close": 130.0, "volume": 52.0}, {"date": "2020-12-09", "close": 129.75, "volume": 23.0}, {"date": "2020-12-10", "close": 122.5, "volume": 37.0}, {"date": "2020-12-11", "close": 135.0, "volume": 120.0}, {"date": "2020-12-14", "close": 135.0, "volume": null}, {"date": "2020-12-15", "close": 130.0, "volume": 52.0}, {"date": "2020-12-16", "close": 130.0, "volume": 100.0}, {"date": "2020-12-17", "close": 134.75, "volume": 4.0}, {"date": "2020-12-18", "close": 134.75, "volume": null}, {"date": "2020-12-21", "close": 128.75, "volume": 45.0}, {"date": "2020-12-22", "close": 135.0, "volume": 232.0}, {"date": "2020-12-23", "close": 135.0, "volume": null}, {"date": "2020-12-24", "close": 127.5, "volume": 481.0}, {"date": "2020-12-28", "close": 127.5, "volume": null}, {"date": "2020-12-29", "close": 127.5, "volume": null}, {"date": "2020-12-30", "close": 127.5, "volume": null}, {"date": "2020-12-31", "close": 127.5, "volume": null}, {"date": "2021-01-04", "close": 127.5, "volume": null}, {"date": "2021-01-05", "close": 124.25, "volume": 75.0}, {"date": "2021-01-06", "close": 122.25, "volume": 176.0}, {"date": "2021-01-07", "close": 117.5, "volume": 256.0}, {"date": "2021-01-08", "close": 120.0, "volume": 12.0}, {"date": "2021-01-11", "close": 121.25, "volume": 81.0}, {"date": "2021-01-12", "close": 124.75, "volume": 4.0}, {"date": "2021-01-13", "close": 120.0, "volume": 98.0}, {"date": "2021-01-14", "close": 120.0, "volume": null}, {"date": "2021-01-15", "close": 120.0, "volume": null}, {"date": "2021-01-19", "close": 115.0, "volume": 28.0}, {"date": "2021-01-20", "close": 117.5, "volume": 12.0}, {"date": "2021-01-21", "close": 120.0, "volume": 113.0}, {"date": "2021-01-22", "close": 120.0, "volume": null}, {"date": "2021-01-25", "close": 120.0, "volume": null}, {"date": "2021-01-26", "close": 120.0, "volume": null}, {"date": "2021-01-27", "close": 119.25, "volume": 28.0}, {"date": "2021-01-28", "close": 119.25, "volume": null}, {"date": "2021-01-29", "close": 119.25, "volume": null}, {"date": "2021-02-01", "close": 118.75, "volume": 17.0}, {"date": "2021-02-02", "close": 100.5, "volume": 17.0}, {"date": "2021-02-03", "close": 117.0, "volume": 164.0}, {"date": "2021-02-04", "close": 130.0, "volume": 240.0}, {"date": "2021-02-05", "close": 82.0, "volume": 23.0}, {"date": "2021-02-08", "close": 123.75, "volume": 158.0}, {"date": "2021-02-09", "close": 123.75, "volume": null}, {"date": "2021-02-10", "close": 123.75, "volume": 8.0}, {"date": "2021-02-11", "close": 111.25, "volume": 73.0}, {"date": "2021-02-12", "close": 130.0, "volume": 181.0}, {"date": "2021-02-16", "close": 129.0, "volume": 62.0}, {"date": "2021-02-17", "close": 129.0, "volume": null}, {"date": "2021-02-18", "close": 120.0, "volume": 22.0}, {"date": "2021-02-19", "close": 104.25, "volume": 116.0}, {"date": "2021-02-22", "close": 104.25, "volume": 27.0}, {"date": "2021-02-23", "close": 104.75, "volume": 759.0}, {"date": "2021-02-24", "close": 112.5, "volume": 52.0}, {"date": "2021-02-25", "close": 105.5, "volume": 81.0}, {"date": "2021-02-26", "close": 119.5, "volume": 128.0}, {"date": "2021-03-01", "close": 119.5, "volume": 7.0}, {"date": "2021-03-02", "close": 119.5, "volume": null}, {"date": "2021-03-03", "close": 119.5, "volume": null}, {"date": "2021-03-04", "close": 106.0, "volume": 7.0}, {"date": "2021-03-05", "close": 125.0, "volume": 36.0}, {"date": "2021-03-08", "close": 119.5, "volume": 121.0}, {"date": "2021-03-09", "close": 119.5, "volume": null}, {"date": "2021-03-10", "close": 119.75, "volume": 4.0}, {"date": "2021-03-11", "close": 126.5, "volume": 670.0}, {"date": "2021-03-12", "close": 146.25, "volume": 227.0}, {"date": "2021-03-15", "close": 150.0, "volume": 15.0}, {"date": "2021-03-16", "close": 147.0, "volume": 8.0}, {"date": "2021-03-17", "close": 145.0, "volume": 40.0}, {"date": "2021-03-18", "close": 147.5, "volume": 40.0}, {"date": "2021-03-19", "close": 125.0, "volume": 21.0}, {"date": "2021-03-22", "close": 145.0, "volume": 56.0}, {"date": "2021-03-23", "close": 145.0, "volume": 158.0}, {"date": "2021-03-24", "close": 150.0, "volume": 4.0}, {"date": "2021-03-25", "close": 143.75, "volume": 303.0}, {"date": "2021-03-26", "close": 143.75, "volume": 104.0}, {"date": "2021-03-29", "close": 145.0, "volume": 48.0}, {"date": "2021-03-30", "close": 145.0, "volume": null}, {"date": "2021-03-31", "close": 143.75, "volume": 49.0}, {"date": "2021-04-01", "close": 125.0, "volume": 43.0}, {"date": "2021-04-05", "close": 137.5, "volume": 8.0}, {"date": "2021-04-06", "close": 143.75, "volume": 130.0}, {"date": "2021-04-07", "close": 143.75, "volume": 59.0}, {"date": "2021-04-08", "close": 143.75, "volume": 306.0}, {"date": "2021-04-09", "close": 145.0, "volume": 136.0}, {"date": "2021-04-12", "close": 142.5, "volume": 63.0}, {"date": "2021-04-13", "close": 142.0, "volume": 207.0}, {"date": "2021-04-14", "close": 143.75, "volume": 397.0}, {"date": "2021-04-15", "close": 137.5, "volume": 740.0}, {"date": "2021-04-16", "close": 135.0, "volume": 780.0}, {"date": "2021-04-19", "close": 143.75, "volume": 434.0}, {"date": "2021-04-20", "close": 157.5, "volume": 911.0}, {"date": "2021-04-21", "close": 158.75, "volume": 537.0}, {"date": "2021-04-22", "close": 143.75, "volume": 366.0}, {"date": "2021-04-23", "close": 152.5, "volume": 527.0}, {"date": "2021-04-26", "close": 151.25, "volume": 414.0}, {"date": "2021-04-27", "close": 151.75, "volume": 169.0}, {"date": "2021-04-28", "close": 150.0, "volume": 569.0}, {"date": "2021-04-29", "close": 152.5, "volume": 200.0}, {"date": "2021-04-30", "close": 148.75, "volume": 269.0}, {"date": "2021-05-03", "close": 170.0, "volume": 284.0}, {"date": "2021-05-04", "close": 161.75, "volume": 253.0}, {"date": "2021-05-05", "close": 168.75, "volume": 325.0}, {"date": "2021-05-06", "close": 160.0, "volume": 217.0}, {"date": "2021-05-07", "close": 160.0, "volume": 214.0}, {"date": "2021-05-10", "close": 148.75, "volume": 302.0}, {"date": "2021-05-11", "close": 148.75, "volume": 48.0}, {"date": "2021-05-12", "close": 152.5, "volume": 158.0}, {"date": "2021-05-13", "close": 149.75, "volume": 319.0}, {"date": "2021-05-14", "close": 165.0, "volume": 199.0}, {"date": "2021-05-17", "close": 144.0, "volume": 158.0}, {"date": "2021-05-18", "close": 152.5, "volume": 430.0}, {"date": "2021-05-19", "close": 150.0, "volume": 141.0}, {"date": "2021-05-20", "close": 145.0, "volume": 150.0}, {"date": "2021-05-21", "close": 145.0, "volume": 407.0}, {"date": "2021-05-24", "close": 132.5, "volume": 682.0}, {"date": "2021-05-25", "close": 111.25, "volume": 757.0}, {"date": "2021-05-26", "close": 112.5, "volume": 524.0}, {"date": "2021-05-27", "close": 112.25, "volume": 196.0}, {"date": "2021-05-28", "close": 125.0, "volume": 337.0}, {"date": "2021-06-01", "close": 122.0, "volume": 108.0}, {"date": "2021-06-02", "close": 115.0, "volume": 249.0}, {"date": "2021-06-03", "close": 108.75, "volume": 123.0}, {"date": "2021-06-04", "close": 120.0, "volume": 537.0}, {"date": "2021-06-07", "close": 135.5, "volume": 1254.0}, {"date": "2021-06-08", "close": 141.25, "volume": 362.0}, {"date": "2021-06-09", "close": 152.5, "volume": 806.0}, {"date": "2021-06-10", "close": 167.0, "volume": 1065.0}, {"date": "2021-06-11", "close": 187.5, "volume": 741.0}, {"date": "2021-06-14", "close": 192.25, "volume": 658.0}, {"date": "2021-06-15", "close": 185.0, "volume": 359.0}, {"date": "2021-06-16", "close": 168.5, "volume": 312.0}, {"date": "2021-06-17", "close": 147.25, "volume": 576.0}, {"date": "2021-06-18", "close": 144.75, "volume": 313.0}, {"date": "2021-06-21", "close": 151.5, "volume": 66.0}, {"date": "2021-06-22", "close": 147.5, "volume": 200.0}, {"date": "2021-06-23", "close": 125.0, "volume": 716.0}, {"date": "2021-06-24", "close": 134.75, "volume": 1167.0}, {"date": "2021-06-25", "close": 147.5, "volume": 1453.0}, {"date": "2021-06-28", "close": 147.25, "volume": 702.0}, {"date": "2021-06-29", "close": 137.25, "volume": 1486.0}, {"date": "2021-06-30", "close": 132.5, "volume": 516.0}, {"date": "2021-07-01", "close": 136.0, "volume": 803.0}, {"date": "2021-07-02", "close": 135.125, "volume": 69.0}, {"date": "2021-07-06", "close": 132.5, "volume": 389.0}, {"date": "2021-07-07", "close": 120.5, "volume": 633.0}, {"date": "2021-07-08", "close": 132.5, "volume": 270.0}, {"date": "2021-07-09", "close": 131.25, "volume": 280.0}, {"date": "2021-07-12", "close": 120.0, "volume": 231.0}, {"date": "2021-07-13", "close": 100.75, "volume": 1383.0}, {"date": "2021-07-14", "close": 125.0, "volume": 640.0}, {"date": "2021-07-15", "close": 121.0, "volume": 453.0}, {"date": "2021-07-16", "close": 115.0, "volume": 340.0}, {"date": "2021-07-19", "close": 107.5, "volume": 310.0}, {"date": "2021-07-20", "close": 107.75, "volume": 442.0}, {"date": "2021-07-21", "close": 112.75, "volume": 1652.0}, {"date": "2021-07-22", "close": 109.5, "volume": 677.0}, {"date": "2021-07-23", "close": 106.25, "volume": 1318.0}, {"date": "2021-07-26", "close": 100.25, "volume": 1187.0}, {"date": "2021-07-27", "close": 105.5, "volume": 1162.0}, {"date": "2021-07-28", "close": 102.25, "volume": 167.0}, {"date": "2021-07-29", "close": 97.5, "volume": 428.0}, {"date": "2021-07-30", "close": 100.0, "volume": 95.0}, {"date": "2021-08-02", "close": 96.5, "volume": 215.0}, {"date": "2021-08-03", "close": 92.125, "volume": 225.0}, {"date": "2021-08-04", "close": 102.25, "volume": 504.0}, {"date": "2021-08-05", "close": 125.0, "volume": 1696.0}, {"date": "2021-08-06", "close": 119.75, "volume": 613.0}, {"date": "2021-08-09", "close": 123.5, "volume": 842.0}, {"date": "2021-08-10", "close": 122.5, "volume": 487.0}, {"date": "2021-08-11", "close": 123.5, "volume": 1056.0}, {"date": "2021-08-12", "close": 123.5, "volume": 503.0}, {"date": "2021-08-13", "close": 107.5, "volume": 1154.0}, {"date": "2021-08-16", "close": 125.25, "volume": 672.0}, {"date": "2021-08-17", "close": 125.0, "volume": 255.0}, {"date": "2021-08-18", "close": 117.5, "volume": 256.0}, {"date": "2021-08-19", "close": 110.25, "volume": 786.0}, {"date": "2021-08-20", "close": 120.0, "volume": 1636.0}, {"date": "2021-08-23", "close": 116.25, "volume": 497.0}, {"date": "2021-08-24", "close": 124.25, "volume": 906.0}, {"date": "2021-08-25", "close": 121.25, "volume": 773.0}, {"date": "2021-08-26", "close": 122.25, "volume": 606.0}, {"date": "2021-08-27", "close": 113.75, "volume": 645.0}, {"date": "2021-08-30", "close": 110.5, "volume": 3811.0}, {"date": "2021-08-31", "close": 107.5, "volume": 865.0}, {"date": "2021-09-01", "close": 106.25, "volume": 246.0}, {"date": "2021-09-02", "close": 110.125, "volume": 584.0}, {"date": "2021-09-03", "close": 117.0, "volume": 94.0}, {"date": "2021-09-07", "close": 107.25, "volume": 501.0}, {"date": "2021-09-08", "close": 106.25, "volume": 122.0}, {"date": "2021-09-09", "close": 108.125, "volume": 36.0}, {"date": "2021-09-10", "close": 113.75, "volume": 377.0}, {"date": "2021-09-13", "close": 117.5, "volume": 810.0}, {"date": "2021-09-14", "close": 118.5, "volume": 585.0}, {"date": "2021-09-15", "close": 118.75, "volume": 594.0}, {"date": "2021-09-16", "close": 117.5, "volume": 549.0}, {"date": "2021-09-17", "close": 117.0, "volume": 576.0}, {"date": "2021-09-20", "close": 105.25, "volume": 197.0}, {"date": "2021-09-21", "close": 108.25, "volume": 568.0}, {"date": "2021-09-22", "close": 110.25, "volume": 375.0}, {"date": "2021-09-23", "close": 117.5, "volume": 513.0}, {"date": "2021-09-24", "close": 118.6875, "volume": 817.0}, {"date": "2021-09-27", "close": 122.5, "volume": 773.0}, {"date": "2021-09-28", "close": 113.75, "volume": 590.0}, {"date": "2021-09-29", "close": 112.0, "volume": 887.0}, {"date": "2021-09-30", "close": 116.25, "volume": 265.0}, {"date": "2021-10-01", "close": 130.0, "volume": 463.0}, {"date": "2021-10-04", "close": 119.5, "volume": 928.0}, {"date": "2021-10-05", "close": 109.75, "volume": 469.0}, {"date": "2021-10-06", "close": 123.75, "volume": 272.0}, {"date": "2021-10-07", "close": 123.25, "volume": 311.0}, {"date": "2021-10-08", "close": 122.5, "volume": 258.0}, {"date": "2021-10-11", "close": 115.0, "volume": 324.0}, {"date": "2021-10-12", "close": 104.0, "volume": 753.0}, {"date": "2021-10-13", "close": 106.5, "volume": 148.0}, {"date": "2021-10-14", "close": 106.5, "volume": 939.0}, {"date": "2021-10-15", "close": 106.5, "volume": 391.0}, {"date": "2021-10-18", "close": 106.75, "volume": 44.0}, {"date": "2021-10-19", "close": 107.0, "volume": 191.0}, {"date": "2021-10-20", "close": 105.5, "volume": 699.0}, {"date": "2021-10-21", "close": 106.125, "volume": 166.0}, {"date": "2021-10-22", "close": 107.5, "volume": 646.0}, {"date": "2021-10-25", "close": 103.75, "volume": 377.0}, {"date": "2021-10-26", "close": 107.5, "volume": 170.0}, {"date": "2021-10-27", "close": 103.0, "volume": 713.0}, {"date": "2021-10-28", "close": 103.0, "volume": 140.0}, {"date": "2021-10-29", "close": 102.5, "volume": 147.0}, {"date": "2021-11-01", "close": 101.75, "volume": 564.0}, {"date": "2021-11-02", "close": 95.25, "volume": 453.0}, {"date": "2021-11-03", "close": 98.75, "volume": 212.0}, {"date": "2021-11-04", "close": 95.0, "volume": 336.0}, {"date": "2021-11-05", "close": 94.75, "volume": 425.0}, {"date": "2021-11-08", "close": 88.75, "volume": 281.0}, {"date": "2021-11-09", "close": 92.25, "volume": 170.0}, {"date": "2021-11-10", "close": 92.0, "volume": 178.0}, {"date": "2021-11-11", "close": 96.25, "volume": 469.0}, {"date": "2021-11-12", "close": 93.75, "volume": 793.0}, {"date": "2021-11-15", "close": 92.0, "volume": 885.0}, {"date": "2021-11-16", "close": 100.0, "volume": 827.0}, {"date": "2021-11-17", "close": 113.75, "volume": 904.0}, {"date": "2021-11-18", "close": 105.4975, "volume": 420.0}, {"date": "2021-11-19", "close": 92.2525, "volume": 548.0}, {"date": "2021-11-22", "close": 92.5, "volume": 274.0}, {"date": "2021-11-23", "close": 88.75, "volume": 806.0}, {"date": "2021-11-24", "close": 84.75, "volume": 219.0}, {"date": "2021-11-26", "close": 85.25, "volume": 15.0}, {"date": "2021-11-29", "close": 82.75, "volume": 157.0}, {"date": "2021-11-30", "close": 86.0, "volume": 315.0}, {"date": "2021-12-01", "close": 90.0, "volume": 996.0}, {"date": "2021-12-02", "close": 102.5, "volume": 954.0}, {"date": "2021-12-03", "close": 100.0, "volume": 349.0}, {"date": "2021-12-06", "close": 87.75, "volume": 426.0}, {"date": "2021-12-07", "close": 85.0, "volume": 382.0}, {"date": "2021-12-08", "close": 86.0, "volume": 307.0}, {"date": "2021-12-09", "close": 87.25, "volume": 235.0}, {"date": "2021-12-10", "close": 87.5, "volume": 419.0}, {"date": "2021-12-13", "close": 86.5, "volume": 470.0}, {"date": "2021-12-14", "close": 77.75, "volume": 705.0}, {"date": "2021-12-15", "close": 83.5, "volume": 428.0}, {"date": "2021-12-16", "close": 72.5, "volume": 488.0}, {"date": "2021-12-17", "close": 90.0, "volume": 1424.0}, {"date": "2021-12-20", "close": 97.0, "volume": 385.0}, {"date": "2021-12-21", "close": 93.75, "volume": 288.0}, {"date": "2021-12-22", "close": 98.0, "volume": 370.0}, {"date": "2021-12-23", "close": 99.0, "volume": 969.0}, {"date": "2021-12-27", "close": 98.0, "volume": 555.0}, {"date": "2021-12-28", "close": 97.0, "volume": 302.0}, {"date": "2021-12-29", "close": 103.75, "volume": 334.0}, {"date": "2021-12-30", "close": 97.75, "volume": 523.0}, {"date": "2021-12-31", "close": 84.25, "volume": 957.0}, {"date": "2022-01-03", "close": 95.0, "volume": 377.0}, {"date": "2022-01-04", "close": 89.75, "volume": 136.0}, {"date": "2022-01-05", "close": 85.0, "volume": 261.0}, {"date": "2022-01-06", "close": 96.0, "volume": 233.0}, {"date": "2022-01-07", "close": 91.0, "volume": 400.0}, {"date": "2022-01-10", "close": 83.75, "volume": 137.0}, {"date": "2022-01-11", "close": 91.25, "volume": 65.0}, {"date": "2022-01-12", "close": 87.0, "volume": 219.0}, {"date": "2022-01-13", "close": 82.0, "volume": 160.0}, {"date": "2022-01-14", "close": 87.5, "volume": 354.0}, {"date": "2022-01-18", "close": 84.0, "volume": 345.0}, {"date": "2022-01-19", "close": 82.5, "volume": 336.0}, {"date": "2022-01-20", "close": 88.0, "volume": 912.0}, {"date": "2022-01-21", "close": 90.0, "volume": 203.0}, {"date": "2022-01-24", "close": 85.0, "volume": 412.0}, {"date": "2022-01-25", "close": 87.25, "volume": 363.0}, {"date": "2022-01-26", "close": 87.5, "volume": 142.0}, {"date": "2022-01-27", "close": 85.75, "volume": 117.0}, {"date": "2022-01-28", "close": 85.0, "volume": 628.0}, {"date": "2022-01-31", "close": 81.25, "volume": 269.0}, {"date": "2022-02-01", "close": 80.0, "volume": 272.0}, {"date": "2022-02-02", "close": 79.75, "volume": 711.0}, {"date": "2022-02-03", "close": 78.5, "volume": 1575.0}, {"date": "2022-02-04", "close": 79.75, "volume": 86.0}, {"date": "2022-02-07", "close": 80.5, "volume": 285.0}, {"date": "2022-02-08", "close": 80.875, "volume": 197.0}, {"date": "2022-02-09", "close": 77.5, "volume": 302.0}, {"date": "2022-02-10", "close": 77.5, "volume": 153.0}, {"date": "2022-02-11", "close": 79.75, "volume": 144.0}, {"date": "2022-02-14", "close": 79.5, "volume": 269.0}, {"date": "2022-02-15", "close": 80.0, "volume": 419.0}, {"date": "2022-02-16", "close": 79.75, "volume": 71.0}, {"date": "2022-02-17", "close": 79.75, "volume": 66.0}, {"date": "2022-02-18", "close": 79.75, "volume": 73.0}, {"date": "2022-02-22", "close": 78.75, "volume": 84.0}, {"date": "2022-02-23", "close": 78.75, "volume": 96.0}, {"date": "2022-02-24", "close": 77.5, "volume": 531.0}, {"date": "2022-02-25", "close": 83.25, "volume": 631.0}, {"date": "2022-02-28", "close": 85.68, "volume": 926.0}, {"date": "2022-03-01", "close": 82.5, "volume": 788.0}, {"date": "2022-03-02", "close": 86.0, "volume": 151.0}, {"date": "2022-03-03", "close": 83.75, "volume": 340.0}, {"date": "2022-03-04", "close": 89.25, "volume": 620.0}, {"date": "2022-03-07", "close": 82.25, "volume": 2442.0}, {"date": "2022-03-08", "close": 76.75, "volume": 1490.0}, {"date": "2022-03-09", "close": 75.25, "volume": 633.0}, {"date": "2022-03-10", "close": 73.8075, "volume": 101.0}, {"date": "2022-03-11", "close": 75.5, "volume": 245.0}, {"date": "2022-03-14", "close": 75.5, "volume": 350.0}, {"date": "2022-03-15", "close": 71.25, "volume": 33.0}, {"date": "2022-03-16", "close": 71.0825, "volume": 420.0}, {"date": "2022-03-17", "close": 72.5, "volume": 1745.0}, {"date": "2022-03-18", "close": 72.5, "volume": 1223.0}, {"date": "2022-03-21", "close": 69.8875, "volume": 588.0}, {"date": "2022-03-22", "close": 67.5, "volume": 1323.0}, {"date": "2022-03-23", "close": 63.75, "volume": 4441.0}, {"date": "2022-03-24", "close": 60.625, "volume": 3411.0}, {"date": "2022-03-25", "close": 59.5, "volume": 2004.0}, {"date": "2022-03-28", "close": 55.0, "volume": 19647.0}, {"date": "2022-03-29", "close": 56.25, "volume": 2645.0}, {"date": "2022-03-30", "close": 54.5, "volume": 2209.0}, {"date": "2022-03-31", "close": 53.5, "volume": 2853.0}, {"date": "2022-04-01", "close": 54.3925, "volume": 1666.0}, {"date": "2022-04-04", "close": 51.5025, "volume": 4652.0}, {"date": "2022-04-05", "close": 52.5, "volume": 21664.0}, {"date": "2022-04-06", "close": 50.75, "volume": 2635.0}, {"date": "2022-04-07", "close": 45.75, "volume": 3775.0}, {"date": "2022-04-08", "close": 41.25, "volume": 1390.0}, {"date": "2022-04-11", "close": 40.5, "volume": 5501.0}, {"date": "2022-04-12", "close": 33.75, "volume": 4692.0}, {"date": "2022-04-13", "close": 33.25, "volume": 6417.0}, {"date": "2022-04-14", "close": 30.75, "volume": 4470.0}, {"date": "2022-04-18", "close": 27.75, "volume": 3099.0}, {"date": "2022-04-19", "close": 28.25, "volume": 2898.0}, {"date": "2022-04-20", "close": 27.875, "volume": 1074.0}, {"date": "2022-04-21", "close": 26.75, "volume": 1935.0}, {"date": "2022-04-22", "close": 24.875, "volume": 2538.0}, {"date": "2022-04-25", "close": 22.75, "volume": 3836.0}, {"date": "2022-04-26", "close": 26.5, "volume": 33591.0}, {"date": "2022-04-27", "close": 35.5, "volume": 1788791.0}, {"date": "2022-04-28", "close": 27.5, "volume": 103375.0}, {"date": "2022-04-29", "close": 26.25, "volume": 30216.0}, {"date": "2022-05-02", "close": 23.5, "volume": 11247.0}, {"date": "2022-05-03", "close": 26.5, "volume": 29348.0}, {"date": "2022-05-04", "close": 25.25, "volume": 10926.0}, {"date": "2022-05-05", "close": 24.875, "volume": 6739.0}, {"date": "2022-05-06", "close": 23.75, "volume": 6627.0}, {"date": "2022-05-09", "close": 21.0025, "volume": 12010.0}, {"date": "2022-05-10", "close": 20.825, "volume": 6599.0}, {"date": "2022-05-11", "close": 20.0675, "volume": 5190.0}, {"date": "2022-05-12", "close": 21.25, "volume": 4329.0}, {"date": "2022-05-13", "close": 21.25, "volume": 4405.0}, {"date": "2022-05-16", "close": 20.975, "volume": 3406.0}, {"date": "2022-05-17", "close": 22.5, "volume": 5764.0}, {"date": "2022-05-18", "close": 25.005, "volume": 10391.0}, {"date": "2022-05-19", "close": 28.5, "volume": 13143.0}, {"date": "2022-05-20", "close": 26.5, "volume": 5018.0}, {"date": "2022-05-23", "close": 28.0, "volume": 4836.0}, {"date": "2022-05-24", "close": 26.25, "volume": 3909.0}, {"date": "2022-05-25", "close": 26.75, "volume": 4491.0}, {"date": "2022-05-26", "close": 27.0, "volume": 2164.0}, {"date": "2022-05-27", "close": 27.5, "volume": 2753.0}, {"date": "2022-05-31", "close": 26.7525, "volume": 792.0}, {"date": "2022-06-01", "close": 27.5, "volume": 2120.0}, {"date": "2022-06-02", "close": 27.0, "volume": 16903.0}, {"date": "2022-06-03", "close": 27.25, "volume": 3191.0}, {"date": "2022-06-06", "close": 27.0, "volume": 4311.0}, {"date": "2022-06-07", "close": 26.75, "volume": 3035.0}, {"date": "2022-06-08", "close": 20.5025, "volume": 21737.0}, {"date": "2022-06-09", "close": 18.7525, "volume": 19976.0}, {"date": "2022-06-10", "close": 14.44, "volume": 21566.0}, {"date": "2022-06-13", "close": 11.635, "volume": 16244.0}, {"date": "2022-06-14", "close": 17.5, "volume": 810582.0}, {"date": "2022-06-15", "close": 15.1, "volume": 101068.0}, {"date": "2022-06-16", "close": 12.8625, "volume": 45591.0}, {"date": "2022-06-17", "close": 11.25, "volume": 40326.0}, {"date": "2022-06-21", "close": 11.775, "volume": 12647.0}, {"date": "2022-06-22", "close": 11.285, "volume": 19203.0}, {"date": "2022-06-23", "close": 11.6275, "volume": 15781.0}, {"date": "2022-06-24", "close": 10.925, "volume": 220888.0}, {"date": "2022-06-27", "close": 10.2475, "volume": 42441.0}, {"date": "2022-06-28", "close": 9.275, "volume": 32313.0}, {"date": "2022-06-29", "close": 9.4175, "volume": 17018.0}, {"date": "2022-06-30", "close": 9.2525, "volume": 57456.0}, {"date": "2022-07-01", "close": 10.15, "volume": 159698.0}, {"date": "2022-07-05", "close": 9.625, "volume": 41122.0}, {"date": "2022-07-06", "close": 10.125, "volume": 63568.0}, {"date": "2022-07-07", "close": 9.9175, "volume": 23382.0}, {"date": "2022-07-08", "close": 10.3425, "volume": 40412.0}, {"date": "2022-07-11", "close": 10.4, "volume": 56766.0}, {"date": "2022-07-12", "close": 11.13, "volume": 426053.0}, {"date": "2022-07-13", "close": 10.3925, "volume": 65568.0}, {"date": "2022-07-14", "close": 9.8875, "volume": 22289.0}, {"date": "2022-07-15", "close": 10.25, "volume": 22181.0}, {"date": "2022-07-18", "close": 10.85, "volume": 22185.0}, {"date": "2022-07-19", "close": 11.25, "volume": 25229.0}, {"date": "2022-07-20", "close": 10.13, "volume": 191546.0}, {"date": "2022-07-21", "close": 10.3, "volume": 30100.0}, {"date": "2022-07-22", "close": 9.9275, "volume": 16411.0}, {"date": "2022-07-25", "close": 9.31, "volume": 14985.0}, {"date": "2022-07-26", "close": 9.06, "volume": 10847.0}, {"date": "2022-07-27", "close": 8.7, "volume": 15745.0}, {"date": "2022-07-28", "close": 9.0, "volume": 50080.0}, {"date": "2022-07-29", "close": 8.875, "volume": 15930.0}, {"date": "2022-08-01", "close": 9.3, "volume": 7023.0}, {"date": "2022-08-02", "close": 9.4775, "volume": 18402.0}, {"date": "2022-08-03", "close": 9.675, "volume": 35546.0}, {"date": "2022-08-04", "close": 10.2, "volume": 61491.0}, {"date": "2022-08-05", "close": 10.0675, "volume": 43637.0}, {"date": "2022-08-08", "close": 9.625, "volume": 34551.0}, {"date": "2022-08-09", "close": 9.5325, "volume": 10513.0}, {"date": "2022-08-10", "close": 9.1875, "volume": 11752.0}, {"date": "2022-08-11", "close": 8.75, "volume": 27670.0}, {"date": "2022-08-12", "close": 8.0975, "volume": 89403.0}, {"date": "2022-08-15", "close": 8.35, "volume": 20969.0}, {"date": "2022-08-16", "close": 8.0075, "volume": 12617.0}, {"date": "2022-08-17", "close": 7.725, "volume": 9935.0}, {"date": "2022-08-18", "close": 7.7525, "volume": 4488.0}, {"date": "2022-08-19", "close": 7.8725, "volume": 4213.0}, {"date": "2022-08-22", "close": 8.5575, "volume": 296192.0}, {"date": "2022-08-23", "close": 9.2475, "volume": 93675.0}, {"date": "2022-08-24", "close": 9.7675, "volume": 158995.0}, {"date": "2022-08-25", "close": 10.4425, "volume": 1004025.0}, {"date": "2022-08-26", "close": 9.0775, "volume": 70484.0}, {"date": "2022-08-29", "close": 9.45, "volume": 52240.0}, {"date": "2022-08-30", "close": 9.19, "volume": 27277.0}, {"date": "2022-08-31", "close": 8.95, "volume": 18738.0}, {"date": "2022-09-01", "close": 8.8575, "volume": 29409.0}, {"date": "2022-09-02", "close": 8.86, "volume": 17285.0}, {"date": "2022-09-06", "close": 8.56, "volume": 26008.0}, {"date": "2022-09-07", "close": 8.7875, "volume": 8813.0}, {"date": "2022-09-08", "close": 8.63, "volume": 5351.0}, {"date": "2022-09-09", "close": 8.6525, "volume": 4771.0}, {"date": "2022-09-12", "close": 8.9225, "volume": 7197.0}, {"date": "2022-09-13", "close": 10.54, "volume": 79983.0}, {"date": "2022-09-14", "close": 9.5025, "volume": 29311.0}, {"date": "2022-09-15", "close": 9.7775, "volume": 35800.0}, {"date": "2022-09-16", "close": 9.25, "volume": 9438.0}, {"date": "2022-09-19", "close": 9.25, "volume": 106138.0}, {"date": "2022-09-20", "close": 5.63, "volume": 118818.0}, {"date": "2022-09-21", "close": 5.8625, "volume": 17260.0}, {"date": "2022-09-22", "close": 6.4975, "volume": 172917.0}, {"date": "2022-09-23", "close": 5.6025, "volume": 23620.0}, {"date": "2022-09-26", "close": 5.375, "volume": 18006.0}, {"date": "2022-09-27", "close": 4.8125, "volume": 33027.0}, {"date": "2022-09-28", "close": 5.0025, "volume": 17852.0}, {"date": "2022-09-29", "close": 5.0925, "volume": 4784.0}, {"date": "2022-09-30", "close": 5.125, "volume": 7338.0}, {"date": "2022-10-03", "close": 4.8, "volume": 21422.0}, {"date": "2022-10-04", "close": 4.75, "volume": 17182.0}, {"date": "2022-10-05", "close": 4.765, "volume": 8431.0}, {"date": "2022-10-06", "close": 4.545, "volume": 11526.0}, {"date": "2022-10-07", "close": 4.3525, "volume": 6136.0}, {"date": "2022-10-10", "close": 4.5, "volume": 9128.0}, {"date": "2022-10-11", "close": 4.065, "volume": 9749.0}, {"date": "2022-10-12", "close": 4.6163, "volume": 23963.0}, {"date": "2022-10-13", "close": 4.5, "volume": 178359.0}, {"date": "2022-10-14", "close": 4.3375, "volume": 15881.0}, {"date": "2022-10-17", "close": 3.75, "volume": 37159.0}, {"date": "2022-10-18", "close": 1.975, "volume": 2570508.0}, {"date": "2022-10-19", "close": 1.95, "volume": 800232.0}, {"date": "2022-10-20", "close": 2.195, "volume": 2303452.0}, {"date": "2022-10-21", "close": 1.9925, "volume": 832041.0}, {"date": "2022-10-24", "close": 2.075, "volume": 1522118.0}, {"date": "2022-10-25", "close": 2.1825, "volume": 1002206.0}, {"date": "2022-10-26", "close": 2.79, "volume": 3510048.0}, {"date": "2022-10-27", "close": 2.355, "volume": 950947.0}, {"date": "2022-10-28", "close": 2.175, "volume": 494060.0}, {"date": "2022-10-31", "close": 2.1125, "volume": 272211.0}, {"date": "2022-11-01", "close": 2.09, "volume": 284591.0}, {"date": "2022-11-02", "close": 2.0625, "volume": 449313.0}, {"date": "2022-11-03", "close": 2.15, "volume": 227194.0}, {"date": "2022-11-04", "close": 2.1075, "volume": 426506.0}, {"date": "2022-11-07", "close": 1.9694, "volume": 289596.0}, {"date": "2022-11-08", "close": 1.91, "volume": 464100.0}, {"date": "2022-11-09", "close": 1.825, "volume": 212275.0}, {"date": "2022-11-10", "close": 2.875, "volume": 2171015.0}, {"date": "2022-11-11", "close": 3.075, "volume": 3889286.0}, {"date": "2022-11-14", "close": 3.7, "volume": 1971922.0}, {"date": "2022-11-15", "close": 3.05, "volume": 775256.0}, {"date": "2022-11-16", "close": 3.0975, "volume": 489567.0}, {"date": "2022-11-17", "close": 3.275, "volume": 1357086.0}, {"date": "2022-11-18", "close": 3.615, "volume": 5226812.0}, {"date": "2022-11-21", "close": 4.38, "volume": 3953371.0}, {"date": "2022-11-22", "close": 8.1875, "volume": 14870896.0}, {"date": "2022-11-23", "close": 8.0, "volume": 16096012.0}, {"date": "2022-11-25", "close": 10.725, "volume": 6388864.0}, {"date": "2022-11-28", "close": 14.5, "volume": 9710372.0}, {"date": "2022-11-29", "close": 19.3125, "volume": 11439908.0}, {"date": "2022-11-30", "close": 14.875, "volume": 5885560.0}, {"date": "2022-12-01", "close": 9.945, "volume": 6843424.0}, {"date": "2022-12-02", "close": 13.375, "volume": 8613920.0}, {"date": "2022-12-05", "close": 14.25, "volume": 5352480.0}, {"date": "2022-12-06", "close": 11.7725, "volume": 3529524.0}, {"date": "2022-12-07", "close": 11.275, "volume": 3077818.0}, {"date": "2022-12-08", "close": 8.4325, "volume": 2221696.0}, {"date": "2022-12-09", "close": 8.825, "volume": 3817970.0}, {"date": "2022-12-12", "close": 8.3, "volume": 1323177.0}, {"date": "2022-12-13", "close": 7.015, "volume": 1088847.0}, {"date": "2022-12-14", "close": 8.0, "volume": 2264654.0}, {"date": "2022-12-15", "close": 8.25, "volume": 400000.0}, {"date": "2022-12-16", "close": 23.01, "volume": 120031700.0}, {"date": "2022-12-19", "close": 7.59, "volume": 35401880.0}, {"date": "2022-12-20", "close": 8.76, "volume": 33060780.0}, {"date": "2022-12-21", "close": 8.02, "volume": 12207410.0}, {"date": "2022-12-22", "close": 7.1, "volume": 4241522.0}, {"date": "2022-12-23", "close": 6.4, "volume": 2684262.0}, {"date": "2022-12-27", "close": 4.4, "volume": 4335785.0}, {"date": "2022-12-28", "close": 4.56, "volume": 6955547.0}, {"date": "2022-12-29", "close": 4.4, "volume": 2573548.0}, {"date": "2022-12-30", "close": 4.56, "volume": 2683750.0}, {"date": "2023-01-03", "close": 5.52, "volume": 4506808.0}, {"date": "2023-01-04", "close": 5.42, "volume": 1932267.0}, {"date": "2023-01-05", "close": 5.03, "volume": 2096725.0}, {"date": "2023-01-06", "close": 4.6, "volume": 1734296.0}, {"date": "2023-01-09", "close": 4.39, "volume": 905571.0}, {"date": "2023-01-10", "close": 4.64, "volume": 4045726.0}, {"date": "2023-01-11", "close": 4.28, "volume": 1406176.0}, {"date": "2023-01-12", "close": 4.06, "volume": 1184183.0}, {"date": "2023-01-13", "close": 3.84, "volume": 1150115.0}, {"date": "2023-01-17", "close": 3.62, "volume": 1246018.0}, {"date": "2023-01-18", "close": 3.41, "volume": 1144150.0}, {"date": "2023-01-19", "close": 3.09, "volume": 1477404.0}, {"date": "2023-01-20", "close": 5.33, "volume": 72372650.0}, {"date": "2023-01-23", "close": 4.89, "volume": 13102230.0}, {"date": "2023-01-24", "close": 6.18, "volume": 31973890.0}, {"date": "2023-01-25", "close": 6.62, "volume": 24463710.0}, {"date": "2023-01-26", "close": 6.82, "volume": 10113710.0}, {"date": "2023-01-27", "close": 6.54, "volume": 4943648.0}, {"date": "2023-01-30", "close": 5.98, "volume": 2524275.0}, {"date": "2023-01-31", "close": 6.49, "volume": 2168727.0}, {"date": "2023-02-01", "close": 6.35, "volume": 1321602.0}, {"date": "2023-02-02", "close": 6.43, "volume": 3411533.0}, {"date": "2023-02-03", "close": 5.8, "volume": 1351833.0}, {"date": "2023-02-06", "close": 5.31, "volume": 1441566.0}, {"date": "2023-02-07", "close": 5.0, "volume": 1718988.0}, {"date": "2023-02-08", "close": 5.04, "volume": 972023.0}, {"date": "2023-02-09", "close": 4.79, "volume": 686117.0}, {"date": "2023-02-10", "close": 4.93, "volume": 734356.0}, {"date": "2023-02-13", "close": 4.73, "volume": 490855.0}, {"date": "2023-02-14", "close": 4.49, "volume": 641804.0}, {"date": "2023-02-15", "close": 4.73, "volume": 970848.0}, {"date": "2023-02-16", "close": 4.41, "volume": 711094.0}, {"date": "2023-02-17", "close": 4.4, "volume": 531803.0}, {"date": "2023-02-21", "close": 4.37, "volume": 387320.0}, {"date": "2023-02-22", "close": 4.28, "volume": 337210.0}, {"date": "2023-02-23", "close": 4.19, "volume": 899056.0}, {"date": "2023-02-24", "close": 3.91, "volume": 583084.0}, {"date": "2023-02-27", "close": 3.45, "volume": 1328065.0}, {"date": "2023-02-28", "close": 3.36, "volume": 670024.0}, {"date": "2023-03-01", "close": 3.29, "volume": 457708.0}, {"date": "2023-03-02", "close": 3.58, "volume": 789537.0}, {"date": "2023-03-03", "close": 3.61, "volume": 1526145.0}, {"date": "2023-03-06", "close": 3.85, "volume": 823731.0}, {"date": "2023-03-07", "close": 4.43, "volume": 5667473.0}, {"date": "2023-03-08", "close": 4.28, "volume": 977136.0}, {"date": "2023-03-09", "close": 3.8, "volume": 865434.0}, {"date": "2023-03-10", "close": 3.54, "volume": 514738.0}, {"date": "2023-03-13", "close": 3.82, "volume": 620912.0}, {"date": "2023-03-14", "close": 3.85, "volume": 526952.0}, {"date": "2023-03-15", "close": 3.71, "volume": 371089.0}, {"date": "2023-03-16", "close": 3.7, "volume": 638877.0}, {"date": "2023-03-17", "close": 3.46, "volume": 901484.0}, {"date": "2023-03-20", "close": 3.06, "volume": 900719.0}, {"date": "2023-03-21", "close": 3.035, "volume": 601765.0}, {"date": "2023-03-22", "close": 2.99, "volume": 364915.0}, {"date": "2023-03-23", "close": 3.47, "volume": 1448288.0}, {"date": "2023-03-24", "close": 3.58, "volume": 1274512.0}, {"date": "2023-03-27", "close": 3.73, "volume": 509588.0}, {"date": "2023-03-28", "close": 3.5, "volume": 421152.0}, {"date": "2023-03-29", "close": 3.61, "volume": 305042.0}, {"date": "2023-03-30", "close": 3.54, "volume": 253031.0}, {"date": "2023-03-31", "close": 3.54, "volume": 222800.0}, {"date": "2023-04-03", "close": 3.53, "volume": 1046658.0}, {"date": "2023-04-04", "close": 3.26, "volume": 287386.0}, {"date": "2023-04-05", "close": 3.07, "volume": 362349.0}, {"date": "2023-04-06", "close": 3.09, "volume": 376683.0}, {"date": "2023-04-10", "close": 3.27, "volume": 651009.0}, {"date": "2023-04-11", "close": 3.38, "volume": 235054.0}, {"date": "2023-04-12", "close": 3.45, "volume": 333390.0}, {"date": "2023-04-13", "close": 3.43, "volume": 195712.0}, {"date": "2023-04-14", "close": 3.19, "volume": 250592.0}, {"date": "2023-04-17", "close": 3.19, "volume": 310598.0}, {"date": "2023-04-18", "close": 3.17, "volume": 221616.0}, {"date": "2023-04-19", "close": 3.04, "volume": 233768.0}, {"date": "2023-04-20", "close": 3.0, "volume": 188463.0}, {"date": "2023-04-21", "close": 3.19, "volume": 836832.0}, {"date": "2023-04-24", "close": 3.29, "volume": 647617.0}, {"date": "2023-04-25", "close": 3.42, "volume": 596443.0}, {"date": "2023-04-26", "close": 3.48, "volume": 290043.0}, {"date": "2023-04-27", "close": 3.59, "volume": 1357837.0}, {"date": "2023-04-28", "close": 3.37, "volume": 373391.0}, {"date": "2023-05-01", "close": 3.09, "volume": 300973.0}, {"date": "2023-05-02", "close": 3.22, "volume": 238004.0}, {"date": "2023-05-03", "close": 3.2, "volume": 325991.0}, {"date": "2023-05-04", "close": 3.17, "volume": 194815.0}, {"date": "2023-05-05", "close": 3.08, "volume": 289715.0}, {"date": "2023-05-08", "close": 3.32, "volume": 362180.0}, {"date": "2023-05-09", "close": 3.22, "volume": 109352.0}, {"date": "2023-05-10", "close": 3.47, "volume": 221835.0}, {"date": "2023-05-11", "close": 3.57, "volume": 311045.0}, {"date": "2023-05-12", "close": 3.44, "volume": 238574.0}, {"date": "2023-05-15", "close": 3.47, "volume": 219733.0}, {"date": "2023-05-16", "close": 3.49, "volume": 523064.0}, {"date": "2023-05-17", "close": 3.56, "volume": 625042.0}, {"date": "2023-05-18", "close": 3.39, "volume": 326497.0}, {"date": "2023-05-19", "close": 3.45, "volume": 192093.0}, {"date": "2023-05-22", "close": 3.38, "volume": 139443.0}, {"date": "2023-05-23", "close": 3.24, "volume": 142996.0}, {"date": "2023-05-24", "close": 3.16, "volume": 135834.0}, {"date": "2023-05-25", "close": 3.16, "volume": 403617.0}, {"date": "2023-05-26", "close": 3.03, "volume": 509613.0}, {"date": "2023-05-30", "close": 3.21, "volume": 313446.0}, {"date": "2023-05-31", "close": 3.42, "volume": 784058.0}, {"date": "2023-06-01", "close": 3.58, "volume": 582736.0}, {"date": "2023-06-02", "close": 3.46, "volume": 327629.0}, {"date": "2023-06-05", "close": 3.58, "volume": 237140.0}, {"date": "2023-06-06", "close": 3.82, "volume": 593013.0}, {"date": "2023-06-07", "close": 3.55, "volume": 663453.0}, {"date": "2023-06-08", "close": 3.48, "volume": 129179.0}, {"date": "2023-06-09", "close": 3.25, "volume": 305163.0}, {"date": "2023-06-12", "close": 3.26, "volume": 111124.0}, {"date": "2023-06-13", "close": 3.39, "volume": 260424.0}, {"date": "2023-06-14", "close": 3.2, "volume": 237557.0}, {"date": "2023-06-15", "close": 3.17, "volume": 281081.0}, {"date": "2023-06-16", "close": 3.15, "volume": 301204.0}, {"date": "2023-06-20", "close": 3.07, "volume": 248910.0}, {"date": "2023-06-21", "close": 3.11, "volume": 238209.0}, {"date": "2023-06-22", "close": 3.08, "volume": 164968.0}, {"date": "2023-06-23", "close": 3.23, "volume": 186194.0}, {"date": "2023-06-26", "close": 3.11, "volume": 123932.0}, {"date": "2023-06-27", "close": 3.12, "volume": 192656.0}, {"date": "2023-06-28", "close": 3.04, "volume": 161660.0}, {"date": "2023-06-29", "close": 2.99, "volume": 226655.0}, {"date": "2023-06-30", "close": 2.99, "volume": 265548.0}, {"date": "2023-07-03", "close": 3.12, "volume": 335793.0}, {"date": "2023-07-05", "close": 3.02, "volume": 240107.0}, {"date": "2023-07-06", "close": 3.01, "volume": 574851.0}, {"date": "2023-07-07", "close": 3.09, "volume": 650293.0}, {"date": "2023-07-10", "close": 3.15, "volume": 926194.0}, {"date": "2023-07-11", "close": 3.11, "volume": 248756.0}, {"date": "2023-07-12", "close": 3.17, "volume": 394864.0}, {"date": "2023-07-13", "close": 3.35, "volume": 396535.0}, {"date": "2023-07-14", "close": 3.02, "volume": 812680.0}, {"date": "2023-07-17", "close": 2.995, "volume": 316290.0}, {"date": "2023-07-18", "close": 2.67, "volume": 882155.0}, {"date": "2023-07-19", "close": 2.48, "volume": 679301.0}, {"date": "2023-07-20", "close": 1.9, "volume": 1901110.0}, {"date": "2023-07-21", "close": 1.89, "volume": 895616.0}, {"date": "2023-07-24", "close": 1.77, "volume": 1395366.0}, {"date": "2023-07-25", "close": 1.7, "volume": 810274.0}, {"date": "2023-07-26", "close": 1.63, "volume": 790765.0}, {"date": "2023-07-27", "close": 1.6, "volume": 483957.0}, {"date": "2023-07-28", "close": 1.5, "volume": 647382.0}, {"date": "2023-07-31", "close": 1.57, "volume": 1027237.0}, {"date": "2023-08-01", "close": 1.47, "volume": 692679.0}, {"date": "2023-08-02", "close": 1.25, "volume": 1814146.0}, {"date": "2023-08-03", "close": 1.23, "volume": 836120.0}, {"date": "2023-08-04", "close": 1.17, "volume": 512803.0}, {"date": "2023-08-07", "close": 1.4, "volume": 3080047.0}, {"date": "2023-08-08", "close": 1.35, "volume": 954527.0}, {"date": "2023-08-09", "close": 1.16, "volume": 1065529.0}, {"date": "2023-08-10", "close": 1.29, "volume": 1460646.0}, {"date": "2023-08-11", "close": 1.32, "volume": 864183.0}, {"date": "2023-08-14", "close": 1.34, "volume": 638634.0}, {"date": "2023-08-15", "close": 1.3, "volume": 1929727.0}, {"date": "2023-08-16", "close": 1.34, "volume": 690424.0}, {"date": "2023-08-17", "close": 1.48, "volume": 801130.0}, {"date": "2023-08-18", "close": 1.36, "volume": 427740.0}, {"date": "2023-08-21", "close": 1.39, "volume": 154928.0}, {"date": "2023-08-22", "close": 1.3, "volume": 257605.0}, {"date": "2023-08-23", "close": 1.3, "volume": 302437.0}, {"date": "2023-08-24", "close": 1.22, "volume": 566588.0}, {"date": "2023-08-25", "close": 1.21, "volume": 385360.0}, {"date": "2023-08-28", "close": 1.21, "volume": 328788.0}, {"date": "2023-08-29", "close": 1.21, "volume": 244335.0}, {"date": "2023-08-30", "close": 1.18, "volume": 192399.0}, {"date": "2023-08-31", "close": 1.2, "volume": 166082.0}, {"date": "2023-09-01", "close": 1.18, "volume": 154355.0}, {"date": "2023-09-05", "close": 1.2, "volume": 122178.0}, {"date": "2023-09-06", "close": 1.16, "volume": 137846.0}, {"date": "2023-09-07", "close": 1.14, "volume": 217539.0}, {"date": "2023-09-08", "close": 1.12, "volume": 202971.0}, {"date": "2023-09-11", "close": 0.99, "volume": 522274.0}, {"date": "2023-09-12", "close": 1.33, "volume": 41722870.0}, {"date": "2023-09-13", "close": 1.34, "volume": 8221966.0}, {"date": "2023-09-14", "close": 1.29, "volume": 1464942.0}, {"date": "2023-09-15", "close": 1.39, "volume": 1183878.0}, {"date": "2023-09-18", "close": 1.63, "volume": 6146544.0}, {"date": "2023-09-19", "close": 1.5, "volume": 1209315.0}, {"date": "2023-09-20", "close": 1.54, "volume": 1205484.0}, {"date": "2023-09-21", "close": 1.77, "volume": 1504380.0}, {"date": "2023-09-22", "close": 1.82, "volume": 1864548.0}, {"date": "2023-09-25", "close": 1.73, "volume": 1127837.0}, {"date": "2023-09-26", "close": 1.9, "volume": 1899211.0}, {"date": "2023-09-27", "close": 1.65, "volume": 1488408.0}, {"date": "2023-09-28", "close": 1.63, "volume": 404081.0}, {"date": "2023-09-29", "close": 1.57, "volume": 750638.0}, {"date": "2023-10-02", "close": 1.42, "volume": 524090.0}, {"date": "2023-10-03", "close": 1.35, "volume": 191915.0}, {"date": "2023-10-04", "close": 1.26, "volume": 316815.0}, {"date": "2023-10-05", "close": 1.32, "volume": 391677.0}, {"date": "2023-10-06", "close": 1.26, "volume": 328141.0}, {"date": "2023-10-09", "close": 1.14, "volume": 324260.0}, {"date": "2023-10-10", "close": 1.18, "volume": 257221.0}, {"date": "2023-10-11", "close": 1.33, "volume": 1208100.0}, {"date": "2023-10-12", "close": 1.29, "volume": 564206.0}, {"date": "2023-10-13", "close": 1.25, "volume": 220233.0}, {"date": "2023-10-16", "close": 1.2, "volume": 216002.0}, {"date": "2023-10-17", "close": 1.21, "volume": 205740.0}, {"date": "2023-10-18", "close": 1.17, "volume": 115681.0}, {"date": "2023-10-19", "close": 1.11, "volume": 257652.0}, {"date": "2023-10-20", "close": 1.03, "volume": 331767.0}, {"date": "2023-10-23", "close": 1.02, "volume": 160958.0}, {"date": "2023-10-24", "close": 1.03, "volume": 109064.0}, {"date": "2023-10-25", "close": 1.02, "volume": 152495.0}, {"date": "2023-10-26", "close": 1.01, "volume": 82197.0}, {"date": "2023-10-27", "close": 1.0, "volume": 130651.0}, {"date": "2023-10-30", "close": 1.03, "volume": 69881.0}, {"date": "2023-10-31", "close": 1.03, "volume": 62197.0}, {"date": "2023-11-01", "close": 1.02, "volume": 31416.0}, {"date": "2023-11-02", "close": 1.045, "volume": 72584.0}, {"date": "2023-11-03", "close": 1.15, "volume": 228868.0}, {"date": "2023-11-06", "close": 1.07, "volume": 103049.0}, {"date": "2023-11-07", "close": 1.09, "volume": 46901.0}, {"date": "2023-11-08", "close": 1.16, "volume": 173608.0}, {"date": "2023-11-09", "close": 1.09, "volume": 153156.0}, {"date": "2023-11-10", "close": 1.05, "volume": 59272.0}, {"date": "2023-11-13", "close": 1.04, "volume": 48222.0}, {"date": "2023-11-14", "close": 1.0, "volume": 289632.0}, {"date": "2023-11-15", "close": 1.1, "volume": 130806.0}, {"date": "2023-11-16", "close": 1.08, "volume": 114172.0}, {"date": "2023-11-17", "close": 1.08, "volume": 67684.0}, {"date": "2023-11-20", "close": 1.1, "volume": 138099.0}, {"date": "2023-11-21", "close": 1.03, "volume": 571625.0}, {"date": "2023-11-22", "close": 1.035, "volume": 75120.0}, {"date": "2023-11-24", "close": 1.09, "volume": 105979.0}, {"date": "2023-11-27", "close": 1.06, "volume": 122644.0}, {"date": "2023-11-28", "close": 1.07, "volume": 88672.0}, {"date": "2023-11-29", "close": 1.02, "volume": 89484.0}, {"date": "2023-11-30", "close": 1.04, "volume": 125899.0}, {"date": "2023-12-01", "close": 1.13, "volume": 3287677.0}, {"date": "2023-12-04", "close": 1.06, "volume": 227231.0}, {"date": "2023-12-05", "close": 1.05, "volume": 154572.0}, {"date": "2023-12-06", "close": 1.02, "volume": 102367.0}, {"date": "2023-12-07", "close": 1.14, "volume": 695284.0}, {"date": "2023-12-08", "close": 1.05, "volume": 302069.0}, {"date": "2023-12-11", "close": 1.0699, "volume": 171476.0}, {"date": "2023-12-12", "close": 1.06, "volume": 37223.0}, {"date": "2023-12-13", "close": 1.05, "volume": 160440.0}, {"date": "2023-12-14", "close": 1.05, "volume": 146622.0}, {"date": "2023-12-15", "close": 1.06, "volume": 84032.0}, {"date": "2023-12-18", "close": 1.15, "volume": 866766.0}, {"date": "2023-12-19", "close": 1.46, "volume": 1288585.0}, {"date": "2023-12-20", "close": 1.28, "volume": 784130.0}, {"date": "2023-12-21", "close": 1.41, "volume": 393858.0}, {"date": "2023-12-22", "close": 1.39, "volume": 296970.0}, {"date": "2023-12-26", "close": 1.39, "volume": 110451.0}, {"date": "2023-12-27", "close": 1.53, "volume": 332878.0}, {"date": "2023-12-28", "close": 1.49, "volume": 520652.0}, {"date": "2023-12-29", "close": 1.41, "volume": 171376.0}, {"date": "2024-01-02", "close": 1.37, "volume": 212592.0}, {"date": "2024-01-03", "close": 1.25, "volume": 212033.0}, {"date": "2024-01-04", "close": 1.27, "volume": 142826.0}, {"date": "2024-01-05", "close": 1.19, "volume": 46180.0}, {"date": "2024-01-08", "close": 1.28, "volume": 90848.0}, {"date": "2024-01-09", "close": 1.28, "volume": 194927.0}, {"date": "2024-01-10", "close": 1.23, "volume": 69826.0}, {"date": "2024-01-11", "close": 1.17, "volume": 162556.0}, {"date": "2024-01-12", "close": 1.17, "volume": 54914.0}, {"date": "2024-01-16", "close": 1.12, "volume": 60876.0}, {"date": "2024-01-17", "close": 1.09, "volume": 47636.0}, {"date": "2024-01-18", "close": 1.06, "volume": 111477.0}, {"date": "2024-01-19", "close": 1.08, "volume": 38776.0}, {"date": "2024-01-22", "close": 1.01, "volume": 148085.0}, {"date": "2024-01-23", "close": 1.05, "volume": 593297.0}, {"date": "2024-01-24", "close": 1.13, "volume": 669965.0}, {"date": "2024-01-25", "close": 1.055, "volume": 323432.0}, {"date": "2024-01-26", "close": 1.05, "volume": 185653.0}, {"date": "2024-01-29", "close": 1.14, "volume": 231927.0}, {"date": "2024-01-30", "close": 1.05, "volume": 222512.0}, {"date": "2024-01-31", "close": 1.064, "volume": 127217.0}, {"date": "2024-02-01", "close": 1.08, "volume": 172287.0}, {"date": "2024-02-02", "close": 1.075, "volume": 200755.0}, {"date": "2024-02-05", "close": 1.12, "volume": 376171.0}, {"date": "2024-02-06", "close": 0.9499, "volume": 1906034.0}, {"date": "2024-02-07", "close": 0.8116, "volume": 878091.0}, {"date": "2024-02-08", "close": 0.79, "volume": 317907.0}, {"date": "2024-02-09", "close": 0.78, "volume": 535686.0}, {"date": "2024-02-12", "close": 0.7873, "volume": 214663.0}, {"date": "2024-02-13", "close": 0.7776, "volume": 134716.0}, {"date": "2024-02-14", "close": 0.81, "volume": 154893.0}, {"date": "2024-02-15", "close": 0.818, "volume": 205306.0}, {"date": "2024-02-16", "close": 0.83, "volume": 176694.0}, {"date": "2024-02-20", "close": 0.833, "volume": 328109.0}, {"date": "2024-02-21", "close": 0.807, "volume": 802911.0}, {"date": "2024-02-22", "close": 0.77, "volume": 692127.0}, {"date": "2024-02-23", "close": 0.7649, "volume": 158511.0}, {"date": "2024-02-26", "close": 0.77, "volume": 300006.0}, {"date": "2024-02-27", "close": 0.7576, "volume": 211132.0}, {"date": "2024-02-28", "close": 0.7778, "volume": 124623.0}, {"date": "2024-02-29", "close": 0.775, "volume": 269071.0}, {"date": "2024-03-01", "close": 0.7855, "volume": 469406.0}, {"date": "2024-03-04", "close": 0.7899, "volume": 74144.0}, {"date": "2024-03-05", "close": 0.785, "volume": 154592.0}, {"date": "2024-03-06", "close": 0.762, "volume": 48465.0}, {"date": "2024-03-07", "close": 0.773, "volume": 71414.0}, {"date": "2024-03-08", "close": 0.766, "volume": 56422.0}, {"date": "2024-03-11", "close": 0.7852, "volume": 86420.0}, {"date": "2024-03-12", "close": 0.785, "volume": 43157.0}, {"date": "2024-03-13", "close": 0.762, "volume": 77034.0}, {"date": "2024-03-14", "close": 0.7216, "volume": 135823.0}, {"date": "2024-03-15", "close": 0.7401, "volume": 865260.0}, {"date": "2024-03-18", "close": 0.7006, "volume": 855175.0}, {"date": "2024-03-19", "close": 0.676, "volume": 1411522.0}, {"date": "2024-03-20", "close": 0.6734, "volume": 111003.0}, {"date": "2024-03-21", "close": 0.621, "volume": 1101438.0}, {"date": "2024-03-22", "close": 0.633, "volume": 177056.0}, {"date": "2024-03-25", "close": 0.659, "volume": 121184.0}, {"date": "2024-03-26", "close": 0.6669, "volume": 106241.0}, {"date": "2024-03-27", "close": 0.7098, "volume": 151097.0}, {"date": "2024-03-28", "close": 0.71, "volume": 175528.0}, {"date": "2024-04-01", "close": 0.7, "volume": 93509.0}, {"date": "2024-04-02", "close": 0.71, "volume": 36185.0}, {"date": "2024-04-03", "close": 0.695, "volume": 119649.0}, {"date": "2024-04-04", "close": 0.69, "volume": 40308.0}, {"date": "2024-04-05", "close": 0.6929, "volume": 52233.0}, {"date": "2024-04-08", "close": 0.6977, "volume": 45399.0}, {"date": "2024-04-09", "close": 0.6901, "volume": 54274.0}, {"date": "2024-04-10", "close": 0.6912, "volume": 66949.0}, {"date": "2024-04-11", "close": 0.7282, "volume": 118616.0}, {"date": "2024-04-12", "close": 0.7052, "volume": 116387.0}, {"date": "2024-04-15", "close": 0.65, "volume": 153872.0}, {"date": "2024-04-16", "close": 0.6425, "volume": 56858.0}, {"date": "2024-04-17", "close": 0.63, "volume": 56033.0}, {"date": "2024-04-18", "close": 0.6077, "volume": 76973.0}, {"date": "2024-04-19", "close": 0.4838, "volume": 680275.0}, {"date": "2024-04-22", "close": 0.491, "volume": 135439.0}, {"date": "2024-04-23", "close": 0.529, "volume": 155162.0}, {"date": "2024-04-24", "close": 0.51, "volume": 80497.0}, {"date": "2024-04-25", "close": 0.5169, "volume": 52286.0}, {"date": "2024-04-26", "close": 0.65, "volume": 473548.0}, {"date": "2024-04-29", "close": 0.7089, "volume": 228041.0}, {"date": "2024-04-30", "close": 0.6847, "volume": 92152.0}, {"date": "2024-05-01", "close": 0.6699, "volume": 21930.0}, {"date": "2024-05-02", "close": 0.6757, "volume": 37435.0}, {"date": "2024-05-03", "close": 0.68, "volume": 63901.0}, {"date": "2024-05-06", "close": 0.6738, "volume": 29326.0}, {"date": "2024-05-07", "close": 0.67, "volume": 43525.0}, {"date": "2024-05-08", "close": 0.6598, "volume": 42591.0}, {"date": "2024-05-09", "close": 0.68, "volume": 21389.0}, {"date": "2024-05-10", "close": 0.69, "volume": 40805.0}, {"date": "2024-05-13", "close": 0.6997, "volume": 38868.0}, {"date": "2024-05-14", "close": 0.749, "volume": 249360.0}, {"date": "2024-05-15", "close": 0.735, "volume": 57009.0}, {"date": "2024-05-16", "close": 0.7, "volume": 52010.0}, {"date": "2024-05-17", "close": 0.692, "volume": 78339.0}, {"date": "2024-05-20", "close": 0.6823, "volume": 27614.0}, {"date": "2024-05-21", "close": 0.7, "volume": 38387.0}, {"date": "2024-05-22", "close": 0.7, "volume": 16643.0}, {"date": "2024-05-23", "close": 0.6839, "volume": 32808.0}, {"date": "2024-05-24", "close": 0.699, "volume": 53637.0}, {"date": "2024-05-28", "close": 0.74, "volume": 72636.0}, {"date": "2024-05-29", "close": 0.6995, "volume": 82724.0}, {"date": "2024-05-30", "close": 0.69, "volume": 16166.0}, {"date": "2024-05-31", "close": 0.6897, "volume": 65188.0}, {"date": "2024-06-03", "close": 0.6942, "volume": 34096.0}, {"date": "2024-06-04", "close": 0.6946, "volume": 14476.0}, {"date": "2024-06-05", "close": 0.6798, "volume": 101664.0}, {"date": "2024-06-06", "close": 0.6489, "volume": 33335.0}, {"date": "2024-06-07", "close": 0.6198, "volume": 69463.0}, {"date": "2024-06-10", "close": 0.6334, "volume": 49326.0}, {"date": "2024-06-11", "close": 0.6334, "volume": 40280.0}, {"date": "2024-06-12", "close": 0.65, "volume": 56134.0}, {"date": "2024-06-13", "close": 0.6753, "volume": 55978.0}, {"date": "2024-06-14", "close": 0.6599, "volume": 15920.0}, {"date": "2024-06-17", "close": 0.699, "volume": 27529.0}, {"date": "2024-06-18", "close": 0.7333, "volume": 1361794.0}, {"date": "2024-06-20", "close": 0.719, "volume": 91241.0}, {"date": "2024-06-21", "close": 0.6741, "volume": 113120.0}, {"date": "2024-06-24", "close": 0.65, "volume": 41123.0}, {"date": "2024-06-25", "close": 0.6337, "volume": 16865.0}, {"date": "2024-06-26", "close": 0.645, "volume": 46771.0}, {"date": "2024-06-27", "close": 0.679, "volume": 5475787.0}, {"date": "2024-06-28", "close": 1.04, "volume": 81304250.0}, {"date": "2024-07-01", "close": 1.1, "volume": 19006510.0}, {"date": "2024-07-02", "close": 1.01, "volume": 2706804.0}, {"date": "2024-07-03", "close": 0.9, "volume": 1342789.0}, {"date": "2024-07-05", "close": 1.07, "volume": 971376.0}, {"date": "2024-07-08", "close": 1.24, "volume": 1125868.0}, {"date": "2024-07-09", "close": 1.19, "volume": 3377441.0}, {"date": "2024-07-10", "close": 1.19, "volume": 2202238.0}, {"date": "2024-07-11", "close": 1.29, "volume": 1357053.0}, {"date": "2024-07-12", "close": 1.29, "volume": 307914.0}, {"date": "2024-07-15", "close": 1.41, "volume": 1024849.0}, {"date": "2024-07-16", "close": 1.46, "volume": 608986.0}, {"date": "2024-07-17", "close": 1.4, "volume": 309199.0}, {"date": "2024-07-18", "close": 1.255, "volume": 2061907.0}, {"date": "2024-07-19", "close": 1.24, "volume": 593971.0}, {"date": "2024-07-22", "close": 1.14, "volume": 475109.0}, {"date": "2024-07-23", "close": 1.18, "volume": 157825.0}, {"date": "2024-07-24", "close": 1.21, "volume": 267254.0}, {"date": "2024-07-25", "close": 1.28, "volume": 1639156.0}, {"date": "2024-07-26", "close": 1.17, "volume": 256287.0}, {"date": "2024-07-29", "close": 1.27, "volume": 127985.0}, {"date": "2024-07-30", "close": 1.2, "volume": 70923.0}, {"date": "2024-07-31", "close": 1.21, "volume": 51820.0}, {"date": "2024-08-01", "close": 1.22, "volume": 81109.0}, {"date": "2024-08-02", "close": 1.14, "volume": 146854.0}, {"date": "2024-08-05", "close": 1.0, "volume": 221826.0}, {"date": "2024-08-06", "close": 1.15, "volume": 278161.0}, {"date": "2024-08-07", "close": 1.08, "volume": 117357.0}, {"date": "2024-08-08", "close": 1.12, "volume": 303219.0}, {"date": "2024-08-09", "close": 1.075, "volume": 98233.0}, {"date": "2024-08-12", "close": 1.08, "volume": 104458.0}, {"date": "2024-08-13", "close": 1.1, "volume": 54945.0}, {"date": "2024-08-14", "close": 1.0893, "volume": 37873.0}, {"date": "2024-08-15", "close": 1.08, "volume": 39419.0}, {"date": "2024-08-16", "close": 1.16, "volume": 379770.0}, {"date": "2024-08-19", "close": 1.26, "volume": 1677782.0}, {"date": "2024-08-20", "close": 1.07, "volume": 703164.0}, {"date": "2024-08-21", "close": 1.26, "volume": 10131050.0}, {"date": "2024-08-22", "close": 1.28, "volume": 4486792.0}, {"date": "2024-08-23", "close": 1.22, "volume": 1118113.0}, {"date": "2024-08-26", "close": 1.19, "volume": 584402.0}, {"date": "2024-08-27", "close": 1.2, "volume": 366570.0}, {"date": "2024-08-28", "close": 1.16, "volume": 1267769.0}, {"date": "2024-08-29", "close": 1.1, "volume": 669674.0}, {"date": "2024-08-30", "close": 1.165, "volume": 99452.0}, {"date": "2024-09-03", "close": 1.13, "volume": 192161.0}, {"date": "2024-09-04", "close": 1.12, "volume": 107095.0}, {"date": "2024-09-05", "close": 1.07, "volume": 200393.0}, {"date": "2024-09-06", "close": 1.08, "volume": 74511.0}, {"date": "2024-09-09", "close": 1.1, "volume": 84026.0}, {"date": "2024-09-10", "close": 1.1, "volume": 52107.0}, {"date": "2024-09-11", "close": 1.07, "volume": 133910.0}, {"date": "2024-09-12", "close": 0.9987, "volume": 400939.0}, {"date": "2024-09-13", "close": 0.9618, "volume": 87716.0}, {"date": "2024-09-16", "close": 1.005, "volume": 376955.0}, {"date": "2024-09-17", "close": 1.14, "volume": 355136.0}, {"date": "2024-09-18", "close": 1.11, "volume": 722370.0}, {"date": "2024-09-19", "close": 1.09, "volume": 348271.0}, {"date": "2024-09-20", "close": 1.1, "volume": 141542.0}, {"date": "2024-09-23", "close": 1.01, "volume": 600887.0}, {"date": "2024-09-24", "close": 1.02, "volume": 106204.0}, {"date": "2024-09-25", "close": 0.9152, "volume": 649588.0}, {"date": "2024-09-26", "close": 0.8701, "volume": 265611.0}, {"date": "2024-09-27", "close": 0.8887, "volume": 323072.0}, {"date": "2024-09-30", "close": 0.876, "volume": 174981.0}, {"date": "2024-10-01", "close": 0.7575, "volume": 453721.0}, {"date": "2024-10-02", "close": 0.7525, "volume": 71587.0}, {"date": "2024-10-03", "close": 0.7424, "volume": 107697.0}, {"date": "2024-10-04", "close": 0.7824, "volume": 205652.0}, {"date": "2024-10-07", "close": 0.7949, "volume": 67806.0}, {"date": "2024-10-08", "close": 0.7651, "volume": 114691.0}, {"date": "2024-10-09", "close": 0.7666, "volume": 77487.0}, {"date": "2024-10-10", "close": 0.7304, "volume": 68099.0}, {"date": "2024-10-11", "close": 0.7199, "volume": 151190.0}, {"date": "2024-10-14", "close": 0.7337, "volume": 69673.0}, {"date": "2024-10-15", "close": 0.7774, "volume": 81136.0}, {"date": "2024-10-16", "close": 0.8201, "volume": 189014.0}, {"date": "2024-10-17", "close": 0.8159, "volume": 278770.0}, {"date": "2024-10-18", "close": 0.7924, "volume": 101707.0}, {"date": "2024-10-21", "close": 0.742, "volume": 101342.0}, {"date": "2024-10-22", "close": 0.7524, "volume": 124800.0}, {"date": "2024-10-23", "close": 0.7398, "volume": 72094.0}, {"date": "2024-10-24", "close": 0.7498, "volume": 42560.0}, {"date": "2024-10-25", "close": 0.767, "volume": 219581.0}, {"date": "2024-10-28", "close": 0.7766, "volume": 106004.0}, {"date": "2024-10-29", "close": 0.733, "volume": 147961.0}, {"date": "2024-10-30", "close": 0.7694, "volume": 319174.0}, {"date": "2024-10-31", "close": 0.76, "volume": 58946.0}, {"date": "2024-11-01", "close": 0.7196, "volume": 655862.0}, {"date": "2024-11-04", "close": 0.7031, "volume": 96406.0}, {"date": "2024-11-05", "close": 0.6769, "volume": 113917.0}, {"date": "2024-11-06", "close": 0.678, "volume": 97808.0}, {"date": "2024-11-07", "close": 0.6957, "volume": 84237.0}, {"date": "2024-11-08", "close": 0.6855, "volume": 51790.0}, {"date": "2024-11-11", "close": 0.705, "volume": 268065.0}, {"date": "2024-11-12", "close": 0.755, "volume": 859857.0}, {"date": "2024-11-13", "close": 0.6952, "volume": 273398.0}, {"date": "2024-11-14", "close": 0.6533, "volume": 237653.0}, {"date": "2024-11-15", "close": 0.6299, "volume": 132921.0}, {"date": "2024-11-18", "close": 0.7, "volume": 2881087.0}, {"date": "2024-11-19", "close": 0.7399, "volume": 1067346.0}, {"date": "2024-11-20", "close": 0.72, "volume": 472955.0}, {"date": "2024-11-21", "close": 0.76, "volume": 438980.0}, {"date": "2024-11-22", "close": 0.744, "volume": 159782.0}, {"date": "2024-11-25", "close": 0.7498, "volume": 203662.0}, {"date": "2024-11-26", "close": 0.785, "volume": 608048.0}, {"date": "2024-11-27", "close": 0.81, "volume": 84320.0}, {"date": "2024-11-29", "close": 0.799, "volume": 48939.0}, {"date": "2024-12-02", "close": 0.8, "volume": 144481.0}, {"date": "2024-12-03", "close": 0.79, "volume": 44736.0}, {"date": "2024-12-04", "close": 0.7735, "volume": 103071.0}, {"date": "2024-12-05", "close": 0.7562, "volume": 105184.0}, {"date": "2024-12-06", "close": 0.76, "volume": 61300.0}, {"date": "2024-12-09", "close": 0.7542, "volume": 68803.0}, {"date": "2024-12-10", "close": 0.785, "volume": 175552.0}, {"date": "2024-12-11", "close": 0.7713, "volume": 61875.0}, {"date": "2024-12-12", "close": 0.7686, "volume": 70245.0}, {"date": "2024-12-13", "close": 0.722, "volume": 87490.0}, {"date": "2024-12-16", "close": 0.7002, "volume": 109752.0}, {"date": "2024-12-17", "close": 0.7025, "volume": 69522.0}, {"date": "2024-12-18", "close": 0.656, "volume": 125411.0}, {"date": "2024-12-19", "close": 0.6189, "volume": 156349.0}, {"date": "2024-12-20", "close": 0.5829, "volume": 160457.0}, {"date": "2024-12-23", "close": 0.618, "volume": 164409.0}, {"date": "2024-12-24", "close": 0.6597, "volume": 33346.0}, {"date": "2024-12-26", "close": 0.63, "volume": 235823.0}, {"date": "2024-12-27", "close": 0.679, "volume": 208492.0}, {"date": "2024-12-30", "close": 0.6685, "volume": 111130.0}, {"date": "2024-12-31", "close": 0.669, "volume": 105417.0}, {"date": "2025-01-02", "close": 0.686, "volume": 84344.0}, {"date": "2025-01-03", "close": 0.699, "volume": 101187.0}, {"date": "2025-01-06", "close": 0.7, "volume": 166744.0}, {"date": "2025-01-07", "close": 0.679, "volume": 111870.0}, {"date": "2025-01-08", "close": 0.6363, "volume": 79553.0}, {"date": "2025-01-10", "close": 0.618, "volume": 134318.0}, {"date": "2025-01-13", "close": 0.611, "volume": 792339.0}, {"date": "2025-01-14", "close": 0.6877, "volume": 968629.0}, {"date": "2025-01-15", "close": 0.8, "volume": 821626.0}, {"date": "2025-01-16", "close": 0.835, "volume": 1392345.0}, {"date": "2025-01-17", "close": 0.8574, "volume": 453878.0}, {"date": "2025-01-21", "close": 0.93, "volume": 1818339.0}, {"date": "2025-01-22", "close": 0.7712, "volume": 5344371.0}, {"date": "2025-01-23", "close": 0.7888, "volume": 976274.0}, {"date": "2025-01-24", "close": 0.7836, "volume": 411730.0}, {"date": "2025-01-27", "close": 0.79, "volume": 518965.0}, {"date": "2025-01-28", "close": 0.7, "volume": 589270.0}, {"date": "2025-01-29", "close": 0.726, "volume": 208215.0}, {"date": "2025-01-30", "close": 0.6613, "volume": 320481.0}, {"date": "2025-01-31", "close": 0.708, "volume": 204722.0}, {"date": "2025-02-03", "close": 0.7231, "volume": 138971.0}, {"date": "2025-02-04", "close": 0.7, "volume": 332322.0}, {"date": "2025-02-05", "close": 0.7056, "volume": 846616.0}, {"date": "2025-02-06", "close": 0.7225, "volume": 430637.0}, {"date": "2025-02-07", "close": 0.7, "volume": 631867.0}, {"date": "2025-02-10", "close": 0.719, "volume": 908499.0}, {"date": "2025-02-11", "close": 0.6451, "volume": 638012.0}, {"date": "2025-02-12", "close": 0.6526, "volume": 135474.0}, {"date": "2025-02-13", "close": 0.64, "volume": 253164.0}, {"date": "2025-02-14", "close": 0.6193, "volume": 414304.0}, {"date": "2025-02-18", "close": 0.6179, "volume": 376214.0}, {"date": "2025-02-19", "close": 0.6397, "volume": 341979.0}, {"date": "2025-02-20", "close": 0.6284, "volume": 121292.0}, {"date": "2025-02-21", "close": 0.6165, "volume": 129029.0}, {"date": "2025-02-24", "close": 0.5645, "volume": 350708.0}, {"date": "2025-02-25", "close": 0.59, "volume": 739033.0}, {"date": "2025-02-26", "close": 0.565, "volume": 571385.0}, {"date": "2025-02-27", "close": 0.535, "volume": 226139.0}, {"date": "2025-02-28", "close": 0.5477, "volume": 285142.0}, {"date": "2025-03-03", "close": 0.4903, "volume": 208154.0}, {"date": "2025-03-04", "close": 0.525, "volume": 323292.0}, {"date": "2025-03-05", "close": 0.508, "volume": 177431.0}, {"date": "2025-03-06", "close": 0.4826, "volume": 117202.0}, {"date": "2025-03-07", "close": 0.5125, "volume": 80692.0}, {"date": "2025-03-10", "close": 0.4715, "volume": 221410.0}, {"date": "2025-03-11", "close": 0.483, "volume": 112751.0}, {"date": "2025-03-12", "close": 0.5, "volume": 92284.0}, {"date": "2025-03-13", "close": 0.489, "volume": 116499.0}, {"date": "2025-03-14", "close": 0.4843, "volume": 63233.0}, {"date": "2025-03-17", "close": 0.504, "volume": 151641.0}, {"date": "2025-03-18", "close": 0.4806, "volume": 178432.0}, {"date": "2025-03-19", "close": 0.4976, "volume": 76281.0}, {"date": "2025-03-20", "close": 0.5126, "volume": 129401.0}, {"date": "2025-03-21", "close": 0.486, "volume": 50314.0}, {"date": "2025-03-24", "close": 0.501, "volume": 113399.0}, {"date": "2025-03-25", "close": 0.4995, "volume": 53194.0}, {"date": "2025-03-26", "close": 0.4851, "volume": 41438.0}, {"date": "2025-03-27", "close": 0.4776, "volume": 94369.0}, {"date": "2025-03-28", "close": 0.451, "volume": 269295.0}, {"date": "2025-03-31", "close": 0.436, "volume": 65154.0}, {"date": "2025-04-01", "close": 0.4267, "volume": 62063.0}, {"date": "2025-04-02", "close": 0.437, "volume": 117820.0}, {"date": "2025-04-03", "close": 0.3919, "volume": 353400.0}, {"date": "2025-04-04", "close": 0.3504, "volume": 256945.0}, {"date": "2025-04-07", "close": 0.345, "volume": 189240.0}, {"date": "2025-04-08", "close": 0.332, "volume": 280713.0}, {"date": "2025-04-09", "close": 0.3469, "volume": 1072603.0}, {"date": "2025-04-10", "close": 0.3492, "volume": 259391.0}, {"date": "2025-04-11", "close": 0.3657, "volume": 117780.0}, {"date": "2025-04-14", "close": 0.342, "volume": 157327.0}, {"date": "2025-04-15", "close": 0.3478, "volume": 115082.0}, {"date": "2025-04-16", "close": 0.3449, "volume": 404861.0}, {"date": "2025-04-17", "close": 0.335, "volume": 43655.0}, {"date": "2025-04-21", "close": 0.3176, "volume": 193074.0}, {"date": "2025-04-22", "close": 0.36, "volume": 530460.0}, {"date": "2025-04-23", "close": 0.4, "volume": 1287998.0}, {"date": "2025-04-24", "close": 0.4006, "volume": 918956.0}, {"date": "2025-04-25", "close": 0.421, "volume": 484147.0}, {"date": "2025-04-28", "close": 0.416, "volume": 520461.0}, {"date": "2025-04-29", "close": 0.4101, "volume": 180821.0}, {"date": "2025-04-30", "close": 0.4244, "volume": 1605198.0}, {"date": "2025-05-01", "close": 0.4635, "volume": 2760607.0}, {"date": "2025-05-02", "close": 0.45, "volume": 729295.0}, {"date": "2025-05-05", "close": 0.4576, "volume": 2002313.0}, {"date": "2025-05-06", "close": 0.444, "volume": 1455618.0}, {"date": "2025-05-07", "close": 0.4219, "volume": 871707.0}, {"date": "2025-05-08", "close": 0.4308, "volume": 536253.0}, {"date": "2025-05-09", "close": 0.42, "volume": 253436.0}, {"date": "2025-05-12", "close": 0.4294, "volume": 287997.0}, {"date": "2025-05-13", "close": 0.489, "volume": 945666.0}, {"date": "2025-05-14", "close": 0.4467, "volume": 642746.0}, {"date": "2025-05-15", "close": 0.446, "volume": 298998.0}, {"date": "2025-05-16", "close": 0.429, "volume": 186519.0}, {"date": "2025-05-19", "close": 0.429, "volume": 190127.0}, {"date": "2025-05-20", "close": 0.447, "volume": 455307.0}, {"date": "2025-05-21", "close": 0.4708, "volume": 935423.0}, {"date": "2025-05-22", "close": 0.4428, "volume": 465870.0}, {"date": "2025-05-23", "close": 0.4475, "volume": 192483.0}, {"date": "2025-05-27", "close": 0.4649, "volume": 457484.0}, {"date": "2025-05-28", "close": 0.4707, "volume": 456500.0}, {"date": "2025-05-29", "close": 0.442, "volume": 312960.0}, {"date": "2025-05-30", "close": 0.444, "volume": 224250.0}, {"date": "2025-06-02", "close": 0.459, "volume": 110609.0}, {"date": "2025-06-03", "close": 0.458, "volume": 183538.0}, {"date": "2025-06-04", "close": 0.4549, "volume": 161616.0}, {"date": "2025-06-05", "close": 0.458, "volume": 122469.0}, {"date": "2025-06-06", "close": 0.475, "volume": 298455.0}, {"date": "2025-06-09", "close": 0.4799, "volume": 692679.0}, {"date": "2025-06-10", "close": 0.489, "volume": 210411.0}, {"date": "2025-06-11", "close": 0.4931, "volume": 243788.0}, {"date": "2025-06-12", "close": 0.4776, "volume": 132220.0}, {"date": "2025-06-13", "close": 0.451, "volume": 98190.0}, {"date": "2025-06-16", "close": 0.44, "volume": 368543.0}, {"date": "2025-06-17", "close": 0.42, "volume": 87332.0}, {"date": "2025-06-18", "close": 0.4322, "volume": 56461.0}, {"date": "2025-06-20", "close": 0.4317, "volume": 61910.0}, {"date": "2025-06-23", "close": 0.4204, "volume": 121248.0}, {"date": "2025-06-24", "close": 0.4398, "volume": 403244.0}, {"date": "2025-06-25", "close": 0.435, "volume": 170870.0}, {"date": "2025-06-26", "close": 0.4369, "volume": 53092.0}, {"date": "2025-06-27", "close": 0.4269, "volume": 56222.0}, {"date": "2025-06-30", "close": 0.42, "volume": 161137.0}, {"date": "2025-07-01", "close": 0.3939, "volume": 279073.0}, {"date": "2025-07-02", "close": 0.4164, "volume": 124126.0}, {"date": "2025-07-03", "close": 0.424, "volume": 175785.0}, {"date": "2025-07-07", "close": 0.4455, "volume": 221696.0}, {"date": "2025-07-08", "close": 0.4601, "volume": 288500.0}, {"date": "2025-07-09", "close": 0.47, "volume": 149037.0}, {"date": "2025-07-10", "close": 0.463, "volume": 107337.0}, {"date": "2025-07-11", "close": 0.4778, "volume": 66956.0}, {"date": "2025-07-14", "close": 0.494, "volume": 258275.0}, {"date": "2025-07-15", "close": 0.4501, "volume": 199609.0}, {"date": "2025-07-16", "close": 0.4508, "volume": 166716.0}, {"date": "2025-07-17", "close": 0.4575, "volume": 88945.0}, {"date": "2025-07-18", "close": 0.4403, "volume": 99456.0}, {"date": "2025-07-21", "close": 0.48, "volume": 241816.0}, {"date": "2025-07-22", "close": 0.4789, "volume": 204286.0}, {"date": "2025-07-23", "close": 0.489, "volume": 126008.0}, {"date": "2025-07-24", "close": 0.5898, "volume": 2665029.0}, {"date": "2025-07-25", "close": 0.6966, "volume": 1494799.0}, {"date": "2025-07-28", "close": 0.7011, "volume": 400228.0}, {"date": "2025-07-29", "close": 0.839, "volume": 2065341.0}, {"date": "2025-07-30", "close": 0.9, "volume": 2484041.0}, {"date": "2025-07-31", "close": 0.9249, "volume": 641949.0}, {"date": "2025-08-01", "close": 0.8635, "volume": 306198.0}, {"date": "2025-08-04", "close": 0.9001, "volume": 284702.0}, {"date": "2025-08-05", "close": 0.878, "volume": 499471.0}, {"date": "2025-08-06", "close": 1.15, "volume": 11592140.0}, {"date": "2025-08-07", "close": 1.05, "volume": 1803065.0}, {"date": "2025-08-08", "close": 0.7975, "volume": 1561939.0}, {"date": "2025-08-11", "close": 0.777, "volume": 1232725.0}, {"date": "2025-08-12", "close": 0.7961, "volume": 1364889.0}, {"date": "2025-08-13", "close": 0.805, "volume": 1827353.0}, {"date": "2025-08-14", "close": 0.8847, "volume": 817249.0}, {"date": "2025-08-15", "close": 0.8953, "volume": 502271.0}, {"date": "2025-08-18", "close": 0.8481, "volume": 370224.0}, {"date": "2025-08-19", "close": 0.83, "volume": 173010.0}, {"date": "2025-08-20", "close": 0.7736, "volume": 256949.0}, {"date": "2025-08-21", "close": 0.7578, "volume": 192294.0}, {"date": "2025-08-22", "close": 0.8411, "volume": 282716.0}, {"date": "2025-08-25", "close": 0.8167, "volume": 147614.0}, {"date": "2025-08-26", "close": 0.8268, "volume": 157251.0}, {"date": "2025-08-27", "close": 0.8028, "volume": 103484.0}, {"date": "2025-08-28", "close": 0.8288, "volume": 106392.0}, {"date": "2025-08-29", "close": 0.79, "volume": 90966.0}, {"date": "2025-09-02", "close": 0.7892, "volume": 82548.0}, {"date": "2025-09-03", "close": 0.7836, "volume": 141398.0}, {"date": "2025-09-04", "close": 0.6369, "volume": 517888.0}, {"date": "2025-09-05", "close": 0.649, "volume": 244014.0}, {"date": "2025-09-08", "close": 0.612, "volume": 297833.0}, {"date": "2025-09-09", "close": 0.6685, "volume": 830516.0}, {"date": "2025-09-10", "close": 0.76, "volume": 890615.0}, {"date": "2025-09-11", "close": 0.8399, "volume": 1775899.0}, {"date": "2025-09-12", "close": 0.9355, "volume": 2461430.0}, {"date": "2025-09-15", "close": 0.9, "volume": 517104.0}, {"date": "2025-09-16", "close": 0.9464, "volume": 320854.0}, {"date": "2025-09-17", "close": 0.9299, "volume": 281956.0}, {"date": "2025-09-18", "close": 0.9319, "volume": 320168.0}, {"date": "2025-09-19", "close": 0.9533, "volume": 381428.0}, {"date": "2025-09-22", "close": 1.1, "volume": 2293685.0}, {"date": "2025-09-23", "close": 1.08, "volume": 750750.0}, {"date": "2025-09-24", "close": 1.09, "volume": 350153.0}, {"date": "2025-09-25", "close": 1.09, "volume": 490721.0}, {"date": "2025-09-26", "close": 1.08, "volume": 334334.0}, {"date": "2025-09-29", "close": 1.07, "volume": 594325.0}, {"date": "2025-09-30", "close": 1.11, "volume": 969749.0}, {"date": "2025-10-01", "close": 1.1, "volume": 554593.0}, {"date": "2025-10-02", "close": 1.11, "volume": 1276894.0}, {"date": "2025-10-03", "close": 1.08, "volume": 7346375.0}, {"date": "2025-10-06", "close": 1.02, "volume": 2068105.0}, {"date": "2025-10-07", "close": 1.03, "volume": 878699.0}, {"date": "2025-10-08", "close": 1.06, "volume": 746130.0}, {"date": "2025-10-09", "close": 1.1, "volume": 792160.0}, {"date": "2025-10-10", "close": 1.07, "volume": 3431814.0}, {"date": "2025-10-13", "close": 1.02, "volume": 1257090.0}, {"date": "2025-10-14", "close": 1.095, "volume": 739799.0}, {"date": "2025-10-15", "close": 1.25, "volume": 1224832.0}, {"date": "2025-10-16", "close": 1.09, "volume": 1034864.0}, {"date": "2025-10-17", "close": 1.035, "volume": 291263.0}, {"date": "2025-10-20", "close": 1.04, "volume": 577525.0}, {"date": "2025-10-21", "close": 1.05, "volume": 730702.0}, {"date": "2025-10-22", "close": 1.02, "volume": 640343.0}, {"date": "2025-10-23", "close": 1.03, "volume": 255776.0}, {"date": "2025-10-24", "close": 1.02, "volume": 658875.0}, {"date": "2025-10-27", "close": 0.9156, "volume": 671925.0}, {"date": "2025-10-28", "close": 0.9396, "volume": 447348.0}, {"date": "2025-10-29", "close": 0.9262, "volume": 268372.0}, {"date": "2025-10-30", "close": 0.9002, "volume": 1548595.0}, {"date": "2025-10-31", "close": 0.8101, "volume": 1184015.0}, {"date": "2025-11-03", "close": 0.7758, "volume": 362904.0}, {"date": "2025-11-04", "close": 0.6749, "volume": 546981.0}, {"date": "2025-11-05", "close": 0.7235, "volume": 200754.0}, {"date": "2025-11-06", "close": 0.6725, "volume": 219664.0}, {"date": "2025-11-07", "close": 0.69, "volume": 144660.0}, {"date": "2025-11-10", "close": 0.7294, "volume": 272419.0}, {"date": "2025-11-11", "close": 0.7261, "volume": 92863.0}, {"date": "2025-11-12", "close": 0.7301, "volume": 76269.0}, {"date": "2025-11-13", "close": 0.7266, "volume": 145844.0}, {"date": "2025-11-14", "close": 0.7222, "volume": 202184.0}, {"date": "2025-11-17", "close": 0.7, "volume": 452271.0}, {"date": "2025-11-18", "close": 0.7001, "volume": 394157.0}, {"date": "2025-11-19", "close": 0.6492, "volume": 191522.0}, {"date": "2025-11-20", "close": 0.6236, "volume": 526626.0}, {"date": "2025-11-21", "close": 0.6776, "volume": 168148.0}, {"date": "2025-11-24", "close": 0.6889, "volume": 186685.0}, {"date": "2025-11-25", "close": 0.628, "volume": 714014.0}, {"date": "2025-11-26", "close": 0.6334, "volume": 798828.0}, {"date": "2025-11-28", "close": 0.6417, "volume": 250333.0}, {"date": "2025-12-01", "close": 0.5628, "volume": 486749.0}, {"date": "2025-12-02", "close": 0.5504, "volume": 930256.0}, {"date": "2025-12-03", "close": 0.4909, "volume": 1824383.0}, {"date": "2025-12-04", "close": 0.496, "volume": 889230.0}, {"date": "2025-12-05", "close": 0.4616, "volume": 1278804.0}, {"date": "2025-12-08", "close": 0.456, "volume": 919540.0}, {"date": "2025-12-09", "close": 0.4501, "volume": 779443.0}, {"date": "2025-12-10", "close": 0.45, "volume": 524626.0}, {"date": "2025-12-11", "close": 0.4459, "volume": 454313.0}, {"date": "2025-12-12", "close": 0.4414, "volume": 397256.0}, {"date": "2025-12-15", "close": 0.4155, "volume": 224023.0}, {"date": "2025-12-16", "close": 0.5019, "volume": 1551576.0}, {"date": "2025-12-17", "close": 0.5049, "volume": 1200156.0}, {"date": "2025-12-18", "close": 0.507, "volume": 267945.0}, {"date": "2025-12-19", "close": 0.4869, "volume": 280685.0}, {"date": "2025-12-22", "close": 0.53, "volume": 478773.0}, {"date": "2025-12-23", "close": 0.52, "volume": 183162.0}, {"date": "2025-12-24", "close": 0.526, "volume": 149502.0}, {"date": "2025-12-26", "close": 0.5143, "volume": 185980.0}, {"date": "2025-12-29", "close": 0.4916, "volume": 200347.0}, {"date": "2025-12-30", "close": 0.5036, "volume": 368781.0}, {"date": "2025-12-31", "close": 0.498, "volume": 180672.0}, {"date": "2026-01-02", "close": 0.515, "volume": 134149.0}, {"date": "2026-01-05", "close": 0.5307, "volume": 435869.0}, {"date": "2026-01-06", "close": 0.5375, "volume": 376402.0}, {"date": "2026-01-07", "close": 0.5205, "volume": 631925.0}, {"date": "2026-01-08", "close": 0.5186, "volume": 924002.0}, {"date": "2026-01-09", "close": 0.5499, "volume": 1072512.0}, {"date": "2026-01-12", "close": 0.5036, "volume": 990680.0}, {"date": "2026-01-13", "close": 0.4676, "volume": 1544030.0}, {"date": "2026-01-14", "close": 0.4458, "volume": 2573529.0}, {"date": "2026-01-15", "close": 0.5418, "volume": 6804605.0}, {"date": "2026-01-16", "close": 0.5245, "volume": 1144658.0}, {"date": "2026-01-20", "close": 0.4953, "volume": 3063044.0}, {"date": "2026-01-21", "close": 0.52, "volume": 2066646.0}, {"date": "2026-01-22", "close": 0.5064, "volume": 1325395.0}, {"date": "2026-01-23", "close": 0.4982, "volume": 636243.0}, {"date": "2026-01-26", "close": 0.5062, "volume": 854764.0}, {"date": "2026-01-27", "close": 0.5054, "volume": 512953.0}, {"date": "2026-01-28", "close": 0.4919, "volume": 519966.0}, {"date": "2026-01-29", "close": 0.47, "volume": 854342.0}, {"date": "2026-01-30", "close": 0.4804, "volume": 457812.0}, {"date": "2026-02-02", "close": 0.46, "volume": 705990.0}, {"date": "2026-02-03", "close": 0.468, "volume": 659122.0}, {"date": "2026-02-04", "close": 0.468, "volume": 936882.0}, {"date": "2026-02-05", "close": 0.4397, "volume": 757061.0}, {"date": "2026-02-06", "close": 0.4495, "volume": 832322.0}, {"date": "2026-02-09", "close": 0.4251, "volume": 445134.0}, {"date": "2026-02-10", "close": 0.4212, "volume": 554471.0}, {"date": "2026-02-11", "close": 0.412, "volume": 609013.0}, {"date": "2026-02-12", "close": 0.3732, "volume": 1058222.0}, {"date": "2026-02-13", "close": 0.3833, "volume": 938415.0}, {"date": "2026-02-17", "close": 0.365, "volume": 848672.0}, {"date": "2026-02-18", "close": 0.3998, "volume": 1304232.0}, {"date": "2026-02-19", "close": 0.3763, "volume": 1058708.0}, {"date": "2026-02-20", "close": 0.3734, "volume": 754966.0}, {"date": "2026-02-23", "close": 0.3767, "volume": 448711.0}, {"date": "2026-02-24", "close": 0.3638, "volume": 651955.0}, {"date": "2026-02-25", "close": 0.398, "volume": 990759.0}, {"date": "2026-02-26", "close": 0.3899, "volume": 133442.0}, {"date": "2026-02-27", "close": 0.3933, "volume": 457174.0}, {"date": "2026-03-02", "close": 0.4029, "volume": 617668.0}, {"date": "2026-03-03", "close": 0.383, "volume": 368742.0}, {"date": "2026-03-04", "close": 0.3866, "volume": 444265.0}, {"date": "2026-03-05", "close": 0.3654, "volume": 487568.0}, {"date": "2026-03-06", "close": 0.3702, "volume": 374672.0}, {"date": "2026-03-09", "close": 0.3854, "volume": 226464.0}, {"date": "2026-03-10", "close": 0.3622, "volume": 606141.0}, {"date": "2026-03-11", "close": 0.366, "volume": 468849.0}, {"date": "2026-03-12", "close": 0.3574, "volume": 123750.0}, {"date": "2026-03-13", "close": 0.356, "volume": 82430.0}, {"date": "2026-03-16", "close": 0.35, "volume": 246336.0}, {"date": "2026-03-17", "close": 0.3499, "volume": 105546.0}, {"date": "2026-03-18", "close": 0.316, "volume": 452788.0}, {"date": "2026-03-19", "close": 0.3147, "volume": 1807846.0}, {"date": "2026-03-20", "close": 0.3448, "volume": 614926.0}, {"date": "2026-03-23", "close": 0.3443, "volume": 234642.0}, {"date": "2026-03-24", "close": 0.3364, "volume": 161693.0}, {"date": "2026-03-25", "close": 0.3414, "volume": 216178.0}, {"date": "2026-03-26", "close": 0.3236, "volume": 146958.0}, {"date": "2026-03-27", "close": 0.3249, "volume": 207520.0}, {"date": "2026-03-30", "close": 0.3262, "volume": 76553.0}, {"date": "2026-03-31", "close": 0.3172, "volume": 366265.0}, {"date": "2026-04-01", "close": 0.3191, "volume": 422664.0}, {"date": "2026-04-02", "close": 0.3068, "volume": 158325.0}, {"date": "2026-04-06", "close": 0.3096, "volume": 95993.0}, {"date": "2026-04-07", "close": 0.2983, "volume": 565162.0}, {"date": "2026-04-08", "close": 0.3, "volume": 637165.0}, {"date": "2026-04-09", "close": 0.29, "volume": 338453.0}, {"date": "2026-04-10", "close": 0.3, "volume": 793544.0}, {"date": "2026-04-13", "close": 0.3255, "volume": 1971804.0}, {"date": "2026-04-14", "close": 0.334, "volume": 1151971.0}, {"date": "2026-04-15", "close": 0.3905, "volume": 8806726.0}, {"date": "2026-04-16", "close": 0.406, "volume": 6079921.0}, {"date": "2026-04-17", "close": 0.4063, "volume": 3707688.0}, {"date": "2026-04-20", "close": 0.3836, "volume": 1331070.0}, {"date": "2026-04-21", "close": 0.3487, "volume": 1266424.0}, {"date": "2026-04-22", "close": 0.3697, "volume": 912856.0}, {"date": "2026-04-23", "close": 0.357, "volume": 577915.0}, {"date": "2026-04-24", "close": 0.3798, "volume": 835574.0}, {"date": "2026-04-27", "close": 0.3627, "volume": 475216.0}, {"date": "2026-04-28", "close": 0.3704, "volume": 307902.0}, {"date": "2026-04-29", "close": 0.3577, "volume": 330748.0}, {"date": "2026-04-30", "close": 0.3666, "volume": 1717524.0}, {"date": "2026-05-01", "close": 0.3796, "volume": 411416.0}, {"date": "2026-05-04", "close": 0.357, "volume": 317058.0}, {"date": "2026-05-05", "close": 0.355, "volume": 385779.0}, {"date": "2026-05-06", "close": 0.352, "volume": 437430.0}, {"date": "2026-05-07", "close": 0.35, "volume": 294986.0}, {"date": "2026-05-08", "close": 0.3323, "volume": 520410.0}, {"date": "2026-05-11", "close": 0.3069, "volume": 2497946.0}, {"date": "2026-05-12", "close": 0.3073, "volume": 1234932.0}, {"date": "2026-05-13", "close": 0.3029, "volume": 908690.0}, {"date": "2026-05-14", "close": 0.3064, "volume": 2692454.0}, {"date": "2026-05-15", "close": 0.3016, "volume": 529470.0}, {"date": "2026-05-18", "close": 0.2937, "volume": 1059283.0}, {"date": "2026-05-19", "close": 0.2825, "volume": 403205.0}, {"date": "2026-05-20", "close": 0.2843, "volume": 626983.0}, {"date": "2026-05-21", "close": 0.2553, "volume": 1468134.0}, {"date": "2026-05-22", "close": 0.2525, "volume": 403626.0}, {"date": "2026-05-26", "close": 0.2626, "volume": 2345959.0}, {"date": "2026-05-27", "close": 0.2651, "volume": 2221741.0}, {"date": "2026-05-28", "close": 0.2593, "volume": 608989.0}, {"date": "2026-05-29", "close": 0.247, "volume": 775709.0}, {"date": "2026-06-01", "close": 0.2526, "volume": 3045635.0}, {"date": "2026-06-02", "close": 0.261, "volume": 2517733.0}, {"date": "2026-06-03", "close": 0.2467, "volume": 1579847.0}, {"date": "2026-06-04", "close": 0.2709, "volume": 2288409.0}, {"date": "2026-06-05", "close": 0.2508, "volume": 1728999.0}, {"date": "2026-06-08", "close": 0.23, "volume": 2444532.0}, {"date": "2026-06-09", "close": 0.2233, "volume": 5831933.0}, {"date": "2026-06-10", "close": 0.2281, "volume": 8252196.0}, {"date": "2026-06-11", "close": 0.206, "volume": 4154749.0}, {"date": "2026-06-12", "close": 0.21, "volume": 6276491.0}, {"date": "2026-06-15", "close": 0.2371, "volume": 130391800.0}, {"date": "2026-06-16", "close": 0.2498, "volume": 36395940.0}, {"date": "2026-06-17", "close": 0.2417, "volume": 34883790.0}, {"date": "2026-06-18", "close": 0.2129, "volume": 16617990.0}, {"date": "2026-06-22", "close": 0.2112, "volume": 5016218.0}, {"date": "2026-06-23", "close": 0.21, "volume": 3965246.0}, {"date": "2026-06-24", "close": 0.208, "volume": 4709630.0}, {"date": "2026-06-25", "close": 0.1853, "volume": 2565302.0}, {"date": "2026-06-26", "close": 0.1722, "volume": 15275890.0}, {"date": "2026-06-29", "close": 0.175, "volume": 2714821.0}, {"date": "2026-06-30", "close": 0.1847, "volume": 40581110.0}, {"date": "2026-07-01", "close": 0.2016, "volume": 11676430.0}, {"date": "2026-07-02", "close": 0.2371, "volume": 18865850.0}, {"date": "2026-07-06", "close": 0.2699, "volume": 23512680.0}, {"date": "2026-07-07", "close": 0.2567, "volume": 61567750.0}, {"date": "2026-07-08", "close": 0.2639, "volume": 9796048.0}, {"date": "2026-07-09", "close": 0.2613, "volume": 5050678.0}, {"date": "2026-07-10", "close": 0.2927, "volume": 22345760.0}, {"date": "2026-07-13", "close": 0.3084, "volume": 15850180.0}, {"date": "2026-07-14", "close": 0.3071, "volume": 7118171.0}, {"date": "2026-07-15", "close": 0.2785, "volume": 5659626.0}, {"date": "2026-07-16", "close": 0.2807, "volume": 5418129.0}, {"date": "2026-07-17", "close": 0.2348, "volume": 7289301.0}, {"date": "2026-07-20", "close": 0.2303, "volume": 3735843.0}, {"date": "2026-07-21", "close": 0.2094, "volume": 5022799.0}, {"date": "2026-07-22", "close": 0.2128, "volume": 5564393.0}, {"date": "2026-07-23", "close": 0.1998, "volume": 4780282.0}, {"date": "2026-07-24", "close": 0.1999, "volume": 4420344.0}, {"date": "2026-07-27", "close": 0.2074, "volume": 2904413.0}, {"date": "2026-07-28", "close": 0.1949, "volume": 2612380.0}, {"date": "2026-07-29", "close": 0.1827, "volume": 2883202.0}, {"date": "2026-07-30", "close": 0.2001, "volume": 5396091.0}, {"date": "2026-07-31", "close": 0.2156, "volume": 5027089.0}, {"date": "2026-08-03", "close": 0.235, "volume": 5876103.0}, {"date": "2026-08-04", "close": 0.224, "volume": 2430675.0}, {"date": "2026-08-05", "close": 0.2148, "volume": 1887964.0}, {"date": "2026-08-06", "close": 0.221, "volume": 2624814.0}, {"date": "2026-08-07", "close": 0.233, "volume": 5742937.0}, {"date": "2026-08-10", "close": 0.2235, "volume": 3862758.0}, {"date": "2026-08-11", "close": 0.2198, "volume": 1890531.0}, {"date": "2026-08-12", "close": 0.2071, "volume": 1961585.0}, {"date": "2026-08-13", "close": 0.2065, "volume": 1406018.0}, {"date": "2026-08-14", "close": 0.2179, "volume": 953969.0}, {"date": "2026-08-17", "close": 0.205, "volume": 1640747.0}, {"date": "2026-08-18", "close": 0.2066, "volume": 2722057.0}, {"date": "2026-08-19", "close": 0.193, "volume": 4692644.0}, {"date": "2026-08-20", "close": 0.2126, "volume": 4266633.0}, {"date": "2026-08-21", "close": 0.2215, "volume": 2253521.0}, {"date": "2026-08-24", "close": 0.2066, "volume": 2410159.0}, {"date": "2026-08-25", "close": 0.2054, "volume": 1154172.0}, {"date": "2026-08-26", "close": 0.2138, "volume": 1142976.0}, {"date": "2026-08-27", "close": 0.2162, "volume": 1417252.0}, {"date": "2026-08-28", "close": 0.2247, "volume": 3772363.0}, {"date": "2026-08-31", "close": 0.2428, "volume": 5436178.0}, {"date": "2026-09-01", "close": 0.2279, "volume": 2137950.0}, {"date": "2026-09-02", "close": 0.2243, "volume": 1391626.0}, {"date": "2026-09-03", "close": 0.2663, "volume": 8550548.0}, {"date": "2026-09-04", "close": 0.2732, "volume": 2195642.0}, {"date": "2026-09-08", "close": 0.2704, "volume": 2177465.0}, {"date": "2026-09-09", "close": 0.255, "volume": 1402293.0}, {"date": "2026-09-10", "close": 0.2532, "volume": 1239813.0}, {"date": "2026-09-11", "close": 0.2536, "volume": 2540733.0}, {"date": "2026-09-14", "close": 0.2693, "volume": 2694016.0}, {"date": "2026-09-15", "close": 0.2776, "volume": 2880880.0}, {"date": "2026-09-16", "close": 0.2738, "volume": 1330868.0}, {"date": "2026-09-17", "close": 0.2963, "volume": 2717470.0}, {"date": "2026-09-18", "close": 0.3178, "volume": 6407400.0}], "refreshing": true}