{"ticker": "BCAB", "overview": {"cik": "1826892", "ticker": "BCAB", "name": "BioAtla, Inc.", "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "sic": "2836", "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380482", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380479", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001539497-26-002373", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349542", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306117", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259699", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259702", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259689", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-03", "title": "Form ARS", "accession": "0001193125-26-255438", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001193125-26-255434", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-03", "title": "Proxy statement", "accession": "0001193125-26-255422", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-226631", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001193125-26-191493", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001193125-26-140053", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-31", "title": "Employee share plan", "accession": "0001193125-26-134492", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134499", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-134501", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-119698", "price_sensitive": true}, {"form": "424B2", "date": "2026-03-20", "title": "Form 424B2", "accession": "0001539497-26-000972", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-13", "title": "PROSPECTUS SUPPLEMENT NO. 2", "accession": "0001539497-26-000924", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104136", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104134", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104132", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-09", "title": "Form 424B2", "accession": "0001539497-26-000894", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085971", "price_sensitive": false}]}, "description": "BioAtla, Inc. trades as BCAB on the NASDAQ and is registered in the United States, classified under Biological Products, (No Diagnostic Substances) (SIC 2836). Privy Trades holds 253 insider filings for the company, from August 2021 to December 2023. Across those, 8 insiders disclosed 14 open-market purchases totalling $964.95K against 24 sales totalling $27.66M. The most recent filing on record is dated 31 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 964954.6977, "sell_n": 24, "sell_sum": 27657685.7784, "net": -26692731.0807, "insiders": 8, "first_date": "2021-08-16", "last_date": "2023-12-26"}, "metrics": {"ticker": "BCAB", "has_prices": true, "as_of": "2026-08-07", "last": 3.46, "prev_close": 3.33, "change": 0.1299999999999999, "change_pct": 0.039039039039039006, "session_volume": 37089.0, "vwap_5": 3.341051562838343, "vwap_20": 3.5939090224732486, "vwap_60": 3.726677639012289, "vwap_250": 15.568480731517067, "high_52w": 61.0, "low_52w": 3.22, "avg_volume_20": 35268.6, "sessions": 400, "market_cap": {"value": 111810941.46, "shares": 32315301.0, "as_of": "2021-08-13", "form": "10-Q", "stale": true}}, "trades": [{"id": "0001193125-26-380479", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 119.99, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835732/000119312526380479/0001193125-26-380479-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0001193125-26-380486", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Eric Sievers", "who_key": "Sievers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 226.45999999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1835116/000119312526380486/0001193125-26-380486-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0001193125-26-380482", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 437.71, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526380482/0001193125-26-380482-index.htm", "trade_date": "2026-08-31", "timestamp": "2026-08-31", "mins": 91603}, {"id": "0001193125-26-259689", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Eric Sievers", "who_key": "Sievers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 587.46, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526259689/0001193125-26-259689-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224083}, {"id": "0001193125-26-259702", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1125.222, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526259702/0001193125-26-259702-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224083}, {"id": "0001193125-26-259699", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 351.835, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526259699/0001193125-26-259699-index.htm", "trade_date": "2026-05-31", "timestamp": "2026-05-31", "mins": 224083}, {"id": "0001193125-26-104134", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526104134/0001193125-26-104134-index.htm", "trade_date": "2026-03-11", "timestamp": "2026-03-11", "mins": 340723}, {"id": "0001193125-26-104132", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526104132/0001193125-26-104132-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001193125-26-104136", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Eric Sievers", "who_key": "Sievers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526104136/0001193125-26-104136-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342163}, {"id": "0001193125-26-085966", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Eric Sievers", "who_key": "Sievers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 775.58, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526085966/0001193125-26-085966-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356563}, {"id": "0001193125-26-085968", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Richard A. Waldron", "who_key": "WALDRON RICHARD A", "role": "Former Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 674.063, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526085968/0001193125-26-085968-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356563}, {"id": "0001193125-26-085970", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 445.094, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526085970/0001193125-26-085970-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356563}, {"id": "0001193125-26-085971", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 1908.816, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312526085971/0001193125-26-085971-index.htm", "trade_date": "2026-02-28", "timestamp": "2026-02-28", "mins": 356563}, {"id": "0001193125-25-304170", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 1415.664, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312525304170/0001193125-25-304170-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486163}, {"id": "0001193125-25-304171", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 5737.688, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312525304171/0001193125-25-304171-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486163}, {"id": "0001193125-25-304173", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Eric Sievers", "who_key": "Sievers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2467.016, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312525304173/0001193125-25-304173-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486163}, {"id": "0001193125-25-304178", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Richard A. Waldron", "who_key": "WALDRON RICHARD A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 2143.384, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000119312525304178/0001193125-25-304178-index.htm", "trade_date": "2025-11-30", "timestamp": "2025-11-30", "mins": 486163}, {"id": "0000950170-25-112614", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Richard A. Waldron", "who_key": "WALDRON RICHARD A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1079.9905, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025112614/0000950170-25-112614-index.htm", "trade_date": "2025-08-31", "timestamp": "2025-08-31", "mins": 617203}, {"id": "0000950170-25-112615", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Eric Sievers", "who_key": "Sievers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1243.0595, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025112615/0000950170-25-112615-index.htm", "trade_date": "2025-08-31", "timestamp": "2025-08-31", "mins": 617203}, {"id": "0000950170-25-112616", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 713.313, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025112616/0000950170-25-112616-index.htm", "trade_date": "2025-08-31", "timestamp": "2025-08-31", "mins": 617203}, {"id": "0000950170-25-112618", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 2891.0585, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025112618/0000950170-25-112618-index.htm", "trade_date": "2025-08-31", "timestamp": "2025-08-31", "mins": 617203}, {"id": "0000950170-25-088060", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Scott Andrew Smith", "who_key": "Smith Scott Andrew", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025088060/0000950170-25-088060-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723763}, {"id": "0000950170-25-088061", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Sylvia McBrinn", "who_key": "MCBRINN SYLVIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025088061/0000950170-25-088061-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723763}, {"id": "0000950170-25-088062", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Mary Ann Gray", "who_key": "GRAY MARY ANN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025088062/0000950170-25-088062-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723763}, {"id": "0000950170-25-088063", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Lawrence Steinman", "who_key": "STEINMAN LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025088063/0000950170-25-088063-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723763}, {"id": "0000950170-25-088064", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Eddie Williams", "who_key": "Williams Eddie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025088064/0000950170-25-088064-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723763}, {"id": "0000950170-25-088065", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Susan Moran", "who_key": "Moran Susan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025088065/0000950170-25-088065-index.htm", "trade_date": "2025-06-18", "timestamp": "2025-06-18", "mins": 723763}, {"id": "0000950170-25-080980", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 640.4939999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025080980/0000950170-25-080980-index.htm", "trade_date": "2025-05-31", "timestamp": "2025-05-31", "mins": 749683}, {"id": "0000950170-25-080991", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Richard A. Waldron", "who_key": "WALDRON RICHARD A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 969.7389999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CFO files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025080991/0000950170-25-080991-index.htm", "trade_date": "2025-05-31", "timestamp": "2025-05-31", "mins": 749683}, {"id": "0000950170-25-080990", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Eric Sievers", "who_key": "Sievers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1116.1609999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "C-suite exec files routine paperwork on BCAB \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000095017025080990/0000950170-25-080990-index.htm", "trade_date": "2025-05-31", "timestamp": "2025-05-31", "mins": 749683}], "recent_buys": [{"id": "0001209191-23-059720", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Sylvia McBrinn", "who_key": "MCBRINN SYLVIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9320.0, "score": 32.6, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Director buys $9K of BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059720/0001209191-23-059720-index.htm", "trade_date": "2023-12-26", "timestamp": "2023-12-26", "mins": 1501363}, {"id": "0001209191-23-059387", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 106910.0, "score": 49.9, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "CEO loads up: $107K into BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059387/0001209191-23-059387-index.htm", "trade_date": "2023-12-20", "timestamp": "2023-12-20", "mins": 1510003}, {"id": "0001209191-23-059284", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Lawrence Steinman", "who_key": "STEINMAN LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41048.0, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 3 buying BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059284/0001209191-23-059284-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511443}, {"id": "0001209191-23-059164", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 15262.068500000001, "score": 25.6, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "4 insiders now buying BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059164/0001209191-23-059164-index.htm", "trade_date": "2023-12-19", "timestamp": "2023-12-19", "mins": 1511443}, {"id": "0001209191-23-049347", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Sylvia McBrinn", "who_key": "MCBRINN SYLVIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 5080.0, "score": 27.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123049347/0001209191-23-049347-index.htm", "trade_date": "2023-09-08", "timestamp": "2023-09-08", "mins": 1658323}, {"id": "0001209191-23-021720", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 100861.68000000001, "score": 49.5, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123021720/0001209191-23-021720-index.htm", "trade_date": "2023-03-29", "timestamp": "2023-03-29", "mins": 1893043}, {"id": "0001209191-24-001929", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Sylvia McBrinn", "who_key": "MCBRINN SYLVIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 9400.0, "score": 31.2, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Board member picks up $9K of BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919124001929/0001209191-24-001929-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894483}, {"id": "0001209191-23-021543", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 47970.0, "score": 33.9, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123021543/0001209191-23-021543-index.htm", "trade_date": "2023-03-28", "timestamp": "2023-03-28", "mins": 1894483}, {"id": "0001209191-22-062000", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Sylvia McBrinn", "who_key": "MCBRINN SYLVIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 30813.23, "score": 43.3, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 5 insiders into BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122062000/0001209191-22-062000-index.htm", "trade_date": "2022-12-19", "timestamp": "2022-12-19", "mins": 2037043}, {"id": "0001209191-22-058723", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Sylvia McBrinn", "who_key": "MCBRINN SYLVIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 16539.6, "score": 38.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "Insider cluster: 5 buying BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122058723/0001209191-22-058723-index.htm", "trade_date": "2022-11-22", "timestamp": "2022-11-22", "mins": 2075923}, {"id": "0001209191-22-050147", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Sylvia McBrinn", "who_key": "MCBRINN SYLVIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25900.0, "score": 39.7, "price_sensitive": false, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "That makes 5 insiders into BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122050147/0001209191-22-050147-index.htm", "trade_date": "2022-09-13", "timestamp": "2022-09-13", "mins": 2176723}, {"id": "0001209191-22-045810", "src": "INSIDERS", "ticker": "BCAB", "cik": "1826892", "company": "BioAtla, Inc.", "company_raw": "BioAtla, Inc.", "who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 206599.81, "score": 53.1, "price_sensitive": true, "cluster": 0, "industry": "Biological Products, (No Diagnostic Substances)", "country": "United States", "headline": "5 insiders now buying BCAB", "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122045810/0001209191-22-045810-index.htm", "trade_date": "2022-08-12", "timestamp": "2022-08-12", "mins": 2222803}], "institutional": [], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BioAtla, Inc. - Common Stock", "new_value": "BioAtla, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001826892", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001826892", "applied": 1, "detected_at": "2026-09-10T16:50:34.105934"}]}, "key_people": [{"who": "Guy Levy", "who_key": "Levy Guy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 21677011.85, "net": -21677011.85, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21677011.85, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000089924321034323/0000899243-21-034323-index.htm"}], "latest": {"action": "SELL", "amount": 21677011.85, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000089924321034323/0000899243-21-034323-index.htm"}}, {"who": "Jay M. Short PhD", "who_key": "SHORT JAY M PHD", "role": "Chief Executive Officer, Director, 10% Owner", "person_type": "CEO", "person_label": "CEOs", "bought": 612707.6712, "sold": 3131542.695, "net": -2518835.0237999996, "trades": 8, "top_score": 53.1, "lean": "selling", "history": [{"action": "BUY", "amount": 106910.0, "date": "2023-12-20", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059387/0001209191-23-059387-index.htm"}, {"action": "BUY", "amount": 100861.68000000001, "date": "2023-03-29", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123021720/0001209191-23-021720-index.htm"}, {"action": "BUY", "amount": 206599.81, "date": "2022-08-12", "score": 53.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122045810/0001209191-22-045810-index.htm"}, {"action": "BUY", "amount": 198336.1812, "date": "2022-06-22", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122038959/0001209191-22-038959-index.htm"}, {"action": "SELL", "amount": 1118045.9449999998, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068383/0001209191-21-068383-index.htm"}, {"action": "SELL", "amount": 368742.15, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068210/0001209191-21-068210-index.htm"}, {"action": "SELL", "amount": 1456181.8, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121067217/0001209191-21-067217-index.htm"}, {"action": "SELL", "amount": 188572.80000000002, "date": "2021-08-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121053513/0001209191-21-053513-index.htm"}], "latest": {"action": "BUY", "amount": 106910.0, "date": "2023-12-20", "score": 49.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059387/0001209191-23-059387-index.htm"}}, {"who": "Scott Andrew Smith", "who_key": "Smith Scott Andrew", "role": "President, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1565826.1057000002, "net": -1565826.1057000002, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 91099.334, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068385/0001209191-21-068385-index.htm"}, {"action": "SELL", "amount": 9532.11, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068213/0001209191-21-068213-index.htm"}, {"action": "SELL", "amount": 39916.291999999994, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121067219/0001209191-21-067219-index.htm"}, {"action": "SELL", "amount": 90351.435, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121059977/0001209191-21-059977-index.htm"}, {"action": "SELL", "amount": 1334926.9347, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121053994/0001209191-21-053994-index.htm"}], "latest": {"action": "SELL", "amount": 91099.334, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068385/0001209191-21-068385-index.htm"}}, {"who": "Richard A. Waldron", "who_key": "WALDRON RICHARD A", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 779855.6209999999, "net": -779855.6209999999, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 333147.62399999995, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068388/0001209191-21-068388-index.htm"}, {"action": "SELL", "amount": 109870.11, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068218/0001209191-21-068218-index.htm"}, {"action": "SELL", "amount": 336837.887, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121067221/0001209191-21-067221-index.htm"}], "latest": {"action": "SELL", "amount": 333147.62399999995, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068388/0001209191-21-068388-index.htm"}}, {"who": "Christian Vasquez", "who_key": "Vasquez Christian", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 214146.1965, "sold": 125994.639, "net": 88151.5575, "trades": 6, "top_score": 46.2, "lean": "buying", "history": [{"action": "BUY", "amount": 15262.068500000001, "date": "2023-12-19", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059164/0001209191-23-059164-index.htm"}, {"action": "BUY", "amount": 47970.0, "date": "2023-03-28", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123021543/0001209191-23-021543-index.htm"}, {"action": "BUY", "amount": 150914.128, "date": "2022-06-09", "score": 46.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122035350/0001209191-22-035350-index.htm"}, {"action": "SELL", "amount": 46462.154, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068387/0001209191-21-068387-index.htm"}, {"action": "SELL", "amount": 15337.380000000001, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068215/0001209191-21-068215-index.htm"}, {"action": "SELL", "amount": 64195.10499999999, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121067220/0001209191-21-067220-index.htm"}], "latest": {"action": "BUY", "amount": 15262.068500000001, "date": "2023-12-19", "score": 25.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059164/0001209191-23-059164-index.htm"}}, {"who": "Eric Sievers", "who_key": "Sievers Eric", "role": "Chief Medical Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 329115.86770000006, "net": -329115.86770000006, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 25034.585, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068384/0001209191-21-068384-index.htm"}, {"action": "SELL", "amount": 2627.9, "date": "2021-11-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068212/0001209191-21-068212-index.htm"}, {"action": "SELL", "amount": 10964.052000000001, "date": "2021-11-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121067218/0001209191-21-067218-index.htm"}, {"action": "SELL", "amount": 17993.425600000002, "date": "2021-10-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121059975/0001209191-21-059975-index.htm"}, {"action": "SELL", "amount": 272495.90510000003, "date": "2021-08-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121053993/0001209191-21-053993-index.htm"}], "latest": {"action": "SELL", "amount": 25034.585, "date": "2021-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121068384/0001209191-21-068384-index.htm"}}, {"who": "Sylvia McBrinn", "who_key": "MCBRINN SYLVIA", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 97052.83, "sold": 0, "net": 97052.83, "trades": 6, "top_score": 43.3, "lean": "buying", "history": [{"action": "BUY", "amount": 9320.0, "date": "2023-12-26", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059720/0001209191-23-059720-index.htm"}, {"action": "BUY", "amount": 5080.0, "date": "2023-09-08", "score": 27.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123049347/0001209191-23-049347-index.htm"}, {"action": "BUY", "amount": 9400.0, "date": "2023-03-28", "score": 31.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919124001929/0001209191-24-001929-index.htm"}, {"action": "BUY", "amount": 30813.23, "date": "2022-12-19", "score": 43.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122062000/0001209191-22-062000-index.htm"}, {"action": "BUY", "amount": 16539.6, "date": "2022-11-22", "score": 38.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122058723/0001209191-22-058723-index.htm"}, {"action": "BUY", "amount": 25900.0, "date": "2022-09-13", "score": 39.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919122050147/0001209191-22-050147-index.htm"}], "latest": {"action": "BUY", "amount": 9320.0, "date": "2023-12-26", "score": 32.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059720/0001209191-23-059720-index.htm"}}, {"who": "Lawrence Steinman", "who_key": "STEINMAN LAWRENCE", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 41048.0, "sold": 48339.0, "net": -7291.0, "trades": 4, "top_score": 49.5, "lean": "selling", "history": [{"action": "BUY", "amount": 41048.0, "date": "2023-12-19", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059284/0001209191-23-059284-index.htm"}, {"action": "SELL", "amount": 13500.0, "date": "2021-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121062747/0001209191-21-062747-index.htm"}, {"action": "SELL", "amount": 16569.0, "date": "2021-09-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121056574/0001209191-21-056574-index.htm"}, {"action": "SELL", "amount": 18270.0, "date": "2021-08-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919121052295/0001209191-21-052295-index.htm"}], "latest": {"action": "BUY", "amount": 41048.0, "date": "2023-12-19", "score": 49.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1826892/000120919123059284/0001209191-23-059284-index.htm"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380482", "price_sensitive": false}, {"form": "4", "date": "2026-09-02", "title": "Insider transaction", "accession": "0001193125-26-380479", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-28", "title": "FORM 8-K", "accession": "0001539497-26-002373", "price_sensitive": true}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001193125-26-349542", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-16", "title": "Material event", "accession": "0001193125-26-306117", "price_sensitive": true}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259699", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259702", "price_sensitive": false}, {"form": "4", "date": "2026-06-05", "title": "Insider transaction", "accession": "0001193125-26-259689", "price_sensitive": false}, {"form": "ARS", "date": "2026-06-03", "title": "Form ARS", "accession": "0001193125-26-255438", "price_sensitive": false}, {"form": "DEFA14A", "date": "2026-06-03", "title": "Form DEFA14A", "accession": "0001193125-26-255434", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-06-03", "title": "Proxy statement", "accession": "0001193125-26-255422", "price_sensitive": false}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001193125-26-226631", "price_sensitive": true}, {"form": "10-K/A", "date": "2026-04-29", "title": "Form 10-K/A", "accession": "0001193125-26-191493", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-02", "title": "Material event", "accession": "0001193125-26-140053", "price_sensitive": true}, {"form": "S-8", "date": "2026-03-31", "title": "Employee share plan", "accession": "0001193125-26-134492", "price_sensitive": false}, {"form": "10-K", "date": "2026-03-31", "title": "Annual report", "accession": "0001193125-26-134499", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-31", "title": "Material event", "accession": "0001193125-26-134501", "price_sensitive": true}, {"form": "8-K", "date": "2026-03-23", "title": "Material event", "accession": "0001193125-26-119698", "price_sensitive": true}, {"form": "424B2", "date": "2026-03-20", "title": "Form 424B2", "accession": "0001539497-26-000972", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-13", "title": "PROSPECTUS SUPPLEMENT NO. 2", "accession": "0001539497-26-000924", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104136", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104134", "price_sensitive": false}, {"form": "4", "date": "2026-03-12", "title": "Insider transaction", "accession": "0001193125-26-104132", "price_sensitive": false}, {"form": "424B2", "date": "2026-03-09", "title": "Form 424B2", "accession": "0001539497-26-000894", "price_sensitive": false}, {"form": "4", "date": "2026-03-02", "title": "Insider transaction", "accession": "0001193125-26-085971", "price_sensitive": false}], "performance": {"ticker": "BCAB", "has_prices": true, "summary": {"n": 14, "avg": -0.9764803258648987, "win_rate": 0.0, "best": -0.9653132832080201, "worst": -0.9921363636363637, "as_of": "2026-08-07"}, "buys": [{"who": "MCBRINN SYLVIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9320.0, "date": "2023-12-26", "score": 32.6, "ref_price": 118.5, "return": -0.9708016877637131}, {"who": "SHORT JAY M PHD", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 106910.0, "date": "2023-12-20", "score": 49.9, "ref_price": 101.0, "return": -0.9657425742574258}, {"who": "STEINMAN LAWRENCE", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41048.0, "date": "2023-12-19", "score": 49.5, "ref_price": 99.75, "return": -0.9653132832080201}, {"who": "Vasquez Christian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 15262.068500000001, "date": "2023-12-19", "score": 25.6, "ref_price": 99.75, "return": -0.9653132832080201}, {"who": "MCBRINN SYLVIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 5080.0, "date": "2023-09-08", "score": 27.7, "ref_price": 119.5, "return": -0.9710460251046026}, {"who": "SHORT JAY M PHD", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 100861.68000000001, "date": "2023-03-29", "score": 49.5, "ref_price": 125.5, "return": -0.9724302788844622}, {"who": "MCBRINN SYLVIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 9400.0, "date": "2023-03-28", "score": 31.2, "ref_price": 117.5, "return": -0.9705531914893618}, {"who": "Vasquez Christian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 47970.0, "date": "2023-03-28", "score": 33.9, "ref_price": 117.5, "return": -0.9705531914893618}, {"who": "MCBRINN SYLVIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30813.23, "date": "2022-12-19", "score": 43.3, "ref_price": 406.0, "return": -0.9914778325123154}, {"who": "MCBRINN SYLVIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 16539.6, "date": "2022-11-22", "score": 38.7, "ref_price": 440.0, "return": -0.9921363636363637}, {"who": "MCBRINN SYLVIA", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25900.0, "date": "2022-09-13", "score": 39.7, "ref_price": 413.5, "return": -0.9916324062877873}, {"who": "SHORT JAY M PHD", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 206599.81, "date": "2022-08-12", "score": 53.1, "ref_price": 349.5, "return": -0.9901001430615165}, {"who": "SHORT JAY M PHD", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director, 10% Owner", "amount": 198336.1812, "date": "2022-06-22", "score": 53.0, "ref_price": 147.0, "return": -0.9764625850340135}, {"who": "Vasquez Christian", "person_type": "EXEC", "person_label": "Execs", "role": "See Remarks", "amount": 150914.128, "date": "2022-06-09", "score": 46.2, "ref_price": 151.5, "return": -0.9771617161716171}]}, "price_series": [{"date": "2020-12-16", "close": 1551.0, "volume": 81351.0}, {"date": "2020-12-17", "close": 1758.0, "volume": 23134.0}, {"date": "2020-12-18", "close": 1750.0, "volume": 13725.0}, {"date": "2020-12-21", "close": 1609.0, "volume": 5233.0}, {"date": "2020-12-22", "close": 1670.0, "volume": 4483.0}, {"date": "2020-12-23", "close": 1615.0, "volume": 4965.0}, {"date": "2020-12-24", "close": 1591.0, "volume": 1943.0}, {"date": "2020-12-28", "close": 1713.5, "volume": 4244.0}, {"date": "2020-12-29", "close": 1689.5, "volume": 1655.0}, {"date": "2020-12-30", "close": 1739.5, "volume": 2495.0}, {"date": "2020-12-31", "close": 1700.5, "volume": 1055.0}, {"date": "2021-01-04", "close": 1688.5, "volume": 2624.0}, {"date": "2021-01-05", "close": 1620.5, "volume": 1308.0}, {"date": "2021-01-06", "close": 1822.0, "volume": 16211.0}, {"date": "2021-01-07", "close": 1891.5, "volume": 6593.0}, {"date": "2021-01-08", "close": 1912.5, "volume": 3953.0}, {"date": "2021-01-11", "close": 2010.0, "volume": 7806.0}, {"date": "2021-01-12", "close": 2042.0, "volume": 3655.0}, {"date": "2021-01-13", "close": 2241.5, "volume": 3778.0}, {"date": "2021-01-14", "close": 2326.0, "volume": 3232.0}, {"date": "2021-01-15", "close": 2269.0, "volume": 2445.0}, {"date": "2021-01-19", "close": 2148.0, "volume": 3528.0}, {"date": "2021-01-20", "close": 2238.5, "volume": 9237.0}, {"date": "2021-01-21", "close": 2180.0, "volume": 3443.0}, {"date": "2021-01-22", "close": 2291.0, "volume": 1931.0}, {"date": "2021-01-25", "close": 2359.0, "volume": 3752.0}, {"date": "2021-01-26", "close": 2317.5, "volume": 2587.0}, {"date": "2021-01-27", "close": 2197.5, "volume": 3748.0}, {"date": "2021-01-28", "close": 2173.5, "volume": 1675.0}, {"date": "2021-01-29", "close": 2198.5, "volume": 1942.0}, {"date": "2021-02-01", "close": 2225.5, "volume": 5224.0}, {"date": "2021-02-02", "close": 2281.0, "volume": 3273.0}, {"date": "2021-02-03", "close": 2319.5, "volume": 2936.0}, {"date": "2021-02-04", "close": 2375.5, "volume": 2506.0}, {"date": "2021-02-05", "close": 2392.5, "volume": 13288.0}, {"date": "2021-02-08", "close": 2490.0, "volume": 3356.0}, {"date": "2021-02-09", "close": 2510.5, "volume": 2379.0}, {"date": "2021-02-10", "close": 2571.5, "volume": 2995.0}, {"date": "2021-02-11", "close": 2659.5, "volume": 3841.0}, {"date": "2021-02-12", "close": 2525.5, "volume": 2781.0}, {"date": "2021-02-16", "close": 2630.0, "volume": 8143.0}, {"date": "2021-02-17", "close": 2779.0, "volume": 7147.0}, {"date": "2021-02-18", "close": 2802.0, "volume": 7081.0}, {"date": "2021-02-19", "close": 2760.5, "volume": 1905.0}, {"date": "2021-02-22", "close": 2649.5, "volume": 1625.0}, {"date": "2021-02-23", "close": 2487.0, "volume": 6312.0}, {"date": "2021-02-24", "close": 2701.5, "volume": 4656.0}, {"date": "2021-02-25", "close": 2701.5, "volume": 8270.0}, {"date": "2021-02-26", "close": 2655.0, "volume": 6793.0}, {"date": "2021-03-01", "close": 2615.0, "volume": 8809.0}, {"date": "2021-03-02", "close": 2592.5, "volume": 2969.0}, {"date": "2021-03-03", "close": 2509.5, "volume": 5594.0}, {"date": "2021-03-04", "close": 2544.0, "volume": 7843.0}, {"date": "2021-03-05", "close": 2419.5, "volume": 7823.0}, {"date": "2021-03-08", "close": 2650.0, "volume": 5912.0}, {"date": "2021-03-09", "close": 2804.0, "volume": 7314.0}, {"date": "2021-03-10", "close": 3034.5, "volume": 8559.0}, {"date": "2021-03-11", "close": 3107.0, "volume": 7258.0}, {"date": "2021-03-12", "close": 3320.5, "volume": 6134.0}, {"date": "2021-03-15", "close": 3211.0, "volume": 6239.0}, {"date": "2021-03-16", "close": 3326.5, "volume": 6193.0}, {"date": "2021-03-17", "close": 3348.0, "volume": 10078.0}, {"date": "2021-03-18", "close": 3545.5, "volume": 9359.0}, {"date": "2021-03-19", "close": 3400.0, "volume": 44791.0}, {"date": "2021-03-22", "close": 3373.5, "volume": 7162.0}, {"date": "2021-03-23", "close": 3327.5, "volume": 9896.0}, {"date": "2021-03-24", "close": 3209.0, "volume": 5551.0}, {"date": "2021-03-25", "close": 3036.5, "volume": 2094.0}, {"date": "2021-03-26", "close": 2868.5, "volume": 2664.0}, {"date": "2021-03-29", "close": 2610.5, "volume": 2954.0}, {"date": "2021-03-30", "close": 2517.5, "volume": 2567.0}, {"date": "2021-03-31", "close": 2542.0, "volume": 3916.0}, {"date": "2021-04-01", "close": 2554.5, "volume": 4017.0}, {"date": "2021-04-05", "close": 2538.5, "volume": 2410.0}, {"date": "2021-04-06", "close": 2355.0, "volume": 2172.0}, {"date": "2021-04-07", "close": 2443.5, "volume": 2062.0}, {"date": "2021-04-08", "close": 2383.0, "volume": 1564.0}, {"date": "2021-04-09", "close": 2367.5, "volume": 5794.0}, {"date": "2021-04-12", "close": 2411.5, "volume": 5912.0}, {"date": "2021-04-13", "close": 2300.0, "volume": 9282.0}, {"date": "2021-04-14", "close": 2302.0, "volume": 1662.0}, {"date": "2021-04-15", "close": 2378.0, "volume": 1706.0}, {"date": "2021-04-16", "close": 2387.0, "volume": 1973.0}, {"date": "2021-04-19", "close": 2396.5, "volume": 2000.0}, {"date": "2021-04-20", "close": 2354.0, "volume": 2455.0}, {"date": "2021-04-21", "close": 2426.0, "volume": 2136.0}, {"date": "2021-04-22", "close": 2416.5, "volume": 1589.0}, {"date": "2021-04-23", "close": 2522.0, "volume": 2030.0}, {"date": "2021-04-26", "close": 2707.0, "volume": 2232.0}, {"date": "2021-04-27", "close": 2687.5, "volume": 1351.0}, {"date": "2021-04-28", "close": 2808.5, "volume": 1010.0}, {"date": "2021-04-29", "close": 2560.5, "volume": 1654.0}, {"date": "2021-04-30", "close": 2479.5, "volume": 1220.0}, {"date": "2021-05-03", "close": 2342.5, "volume": 2210.0}, {"date": "2021-05-04", "close": 2294.5, "volume": 3425.0}, {"date": "2021-05-05", "close": 2272.0, "volume": 1984.0}, {"date": "2021-05-06", "close": 2275.0, "volume": 1652.0}, {"date": "2021-05-07", "close": 2340.5, "volume": 8092.0}, {"date": "2021-05-10", "close": 2300.0, "volume": 1751.0}, {"date": "2021-05-11", "close": 2334.5, "volume": 2445.0}, {"date": "2021-05-12", "close": 2400.0, "volume": 2831.0}, {"date": "2021-05-13", "close": 2279.0, "volume": 3245.0}, {"date": "2021-05-14", "close": 2266.5, "volume": 2057.0}, {"date": "2021-05-17", "close": 2290.0, "volume": 2495.0}, {"date": "2021-05-18", "close": 2263.5, "volume": 2240.0}, {"date": "2021-05-19", "close": 2076.5, "volume": 2326.0}, {"date": "2021-05-20", "close": 2162.0, "volume": 1612.0}, {"date": "2021-05-21", "close": 2123.5, "volume": 1829.0}, {"date": "2021-05-24", "close": 2028.5, "volume": 1409.0}, {"date": "2021-05-25", "close": 1955.0, "volume": 1705.0}, {"date": "2021-05-26", "close": 1998.5, "volume": 1302.0}, {"date": "2021-05-27", "close": 2094.0, "volume": 2550.0}, {"date": "2021-05-28", "close": 2152.5, "volume": 1121.0}, {"date": "2021-06-01", "close": 2106.5, "volume": 901.0}, {"date": "2021-06-02", "close": 2032.0, "volume": 1314.0}, {"date": "2021-06-03", "close": 2030.0, "volume": 1348.0}, {"date": "2021-06-04", "close": 2085.0, "volume": 1581.0}, {"date": "2021-06-07", "close": 2121.5, "volume": 1613.0}, {"date": "2021-06-08", "close": 2218.0, "volume": 1121.0}, {"date": "2021-06-09", "close": 2283.5, "volume": 1373.0}, {"date": "2021-06-10", "close": 2550.0, "volume": 3266.0}, {"date": "2021-06-11", "close": 2487.5, "volume": 3545.0}, {"date": "2021-06-14", "close": 1996.0, "volume": 16583.0}, {"date": "2021-06-15", "close": 1982.0, "volume": 9244.0}, {"date": "2021-06-16", "close": 1954.5, "volume": 9795.0}, {"date": "2021-06-17", "close": 1919.0, "volume": 23289.0}, {"date": "2021-06-18", "close": 1977.5, "volume": 24223.0}, {"date": "2021-06-21", "close": 1903.5, "volume": 10216.0}, {"date": "2021-06-22", "close": 1927.0, "volume": 5724.0}, {"date": "2021-06-23", "close": 1961.5, "volume": 4675.0}, {"date": "2021-06-24", "close": 2055.5, "volume": 4313.0}, {"date": "2021-06-25", "close": 2137.5, "volume": 13958.0}, {"date": "2021-06-28", "close": 2183.0, "volume": 4792.0}, {"date": "2021-06-29", "close": 2271.5, "volume": 8175.0}, {"date": "2021-06-30", "close": 2119.0, "volume": 2949.0}, {"date": "2021-07-01", "close": 2187.0, "volume": 3212.0}, {"date": "2021-07-02", "close": 2183.0, "volume": 2465.0}, {"date": "2021-07-06", "close": 2152.0, "volume": 2338.0}, {"date": "2021-07-07", "close": 2067.5, "volume": 2720.0}, {"date": "2021-07-08", "close": 2069.0, "volume": 2307.0}, {"date": "2021-07-09", "close": 2100.0, "volume": 1567.0}, {"date": "2021-07-12", "close": 2064.0, "volume": 1059.0}, {"date": "2021-07-13", "close": 1978.5, "volume": 2133.0}, {"date": "2021-07-14", "close": 1937.5, "volume": 2155.0}, {"date": "2021-07-15", "close": 1889.5, "volume": 2808.0}, {"date": "2021-07-16", "close": 1954.0, "volume": 1684.0}, {"date": "2021-07-19", "close": 1998.0, "volume": 3581.0}, {"date": "2021-07-20", "close": 2088.0, "volume": 6035.0}, {"date": "2021-07-21", "close": 1998.0, "volume": 1925.0}, {"date": "2021-07-22", "close": 2000.5, "volume": 3224.0}, {"date": "2021-07-23", "close": 2063.5, "volume": 3090.0}, {"date": "2021-07-26", "close": 2073.5, "volume": 2387.0}, {"date": "2021-07-27", "close": 1957.0, "volume": 2281.0}, {"date": "2021-07-28", "close": 2018.0, "volume": 1782.0}, {"date": "2021-07-29", "close": 2020.0, "volume": 4964.0}, {"date": "2021-07-30", "close": 2049.5, "volume": 6432.0}, {"date": "2021-08-02", "close": 2002.0, "volume": 2980.0}, {"date": "2021-08-03", "close": 2000.0, "volume": 2286.0}, {"date": "2021-08-04", "close": 1986.0, "volume": 3321.0}, {"date": "2021-08-05", "close": 2011.5, "volume": 4144.0}, {"date": "2021-08-06", "close": 2061.5, "volume": 5147.0}, {"date": "2021-08-09", "close": 2119.5, "volume": 8567.0}, {"date": "2021-08-10", "close": 2094.5, "volume": 4149.0}, {"date": "2021-08-11", "close": 2068.5, "volume": 2878.0}, {"date": "2021-08-12", "close": 2092.0, "volume": 2502.0}, {"date": "2021-08-13", "close": 2060.5, "volume": 3878.0}, {"date": "2021-08-16", "close": 2000.0, "volume": 3291.0}, {"date": "2021-08-17", "close": 2082.5, "volume": 3595.0}, {"date": "2021-08-18", "close": 2034.5, "volume": 3053.0}, {"date": "2021-08-19", "close": 1981.0, "volume": 3574.0}, {"date": "2021-08-20", "close": 2049.5, "volume": 4638.0}, {"date": "2021-08-23", "close": 2100.0, "volume": 4303.0}, {"date": "2021-08-24", "close": 2100.0, "volume": 5042.0}, {"date": "2021-08-25", "close": 2040.0, "volume": 3430.0}, {"date": "2021-08-26", "close": 1925.0, "volume": 6531.0}, {"date": "2021-08-27", "close": 2043.0, "volume": 6355.0}, {"date": "2021-08-30", "close": 2023.5, "volume": 3425.0}, {"date": "2021-08-31", "close": 2054.5, "volume": 7234.0}, {"date": "2021-09-01", "close": 2080.0, "volume": 4437.0}, {"date": "2021-09-02", "close": 2099.0, "volume": 2883.0}, {"date": "2021-09-03", "close": 2056.0, "volume": 4163.0}, {"date": "2021-09-07", "close": 1923.5, "volume": 10441.0}, {"date": "2021-09-08", "close": 1886.5, "volume": 4828.0}, {"date": "2021-09-09", "close": 1895.5, "volume": 6347.0}, {"date": "2021-09-10", "close": 1895.5, "volume": 5771.0}, {"date": "2021-09-13", "close": 1869.5, "volume": 4699.0}, {"date": "2021-09-14", "close": 1859.0, "volume": 4801.0}, {"date": "2021-09-15", "close": 1843.0, "volume": 9000.0}, {"date": "2021-09-16", "close": 1833.5, "volume": 8854.0}, {"date": "2021-09-17", "close": 1727.5, "volume": 26215.0}, {"date": "2021-09-20", "close": 1613.0, "volume": 11206.0}, {"date": "2021-09-21", "close": 1544.5, "volume": 8721.0}, {"date": "2021-09-22", "close": 1519.5, "volume": 4457.0}, {"date": "2021-09-23", "close": 1562.5, "volume": 6358.0}, {"date": "2021-09-24", "close": 1525.5, "volume": 3052.0}, {"date": "2021-09-27", "close": 1590.0, "volume": 3306.0}, {"date": "2021-09-28", "close": 1561.5, "volume": 2888.0}, {"date": "2021-09-29", "close": 1549.5, "volume": 6560.0}, {"date": "2021-09-30", "close": 1472.0, "volume": 6153.0}, {"date": "2021-10-01", "close": 1544.5, "volume": 5231.0}, {"date": "2021-10-04", "close": 1469.0, "volume": 3494.0}, {"date": "2021-10-05", "close": 1491.0, "volume": 2158.0}, {"date": "2021-10-06", "close": 1411.5, "volume": 2463.0}, {"date": "2021-10-07", "close": 1401.0, "volume": 2026.0}, {"date": "2021-10-08", "close": 1341.5, "volume": 1682.0}, {"date": "2021-10-11", "close": 1317.0, "volume": 1562.0}, {"date": "2021-10-12", "close": 1323.5, "volume": 3061.0}, {"date": "2021-10-13", "close": 1373.0, "volume": 2826.0}, {"date": "2021-10-14", "close": 1423.5, "volume": 2881.0}, {"date": "2021-10-15", "close": 1417.5, "volume": 3139.0}, {"date": "2021-10-18", "close": 1386.5, "volume": 2373.0}, {"date": "2021-10-19", "close": 1360.0, "volume": 3735.0}, {"date": "2021-10-20", "close": 1420.5, "volume": 2506.0}, {"date": "2021-10-21", "close": 1434.5, "volume": 1772.0}, {"date": "2021-10-22", "close": 1426.5, "volume": 1705.0}, {"date": "2021-10-25", "close": 1419.0, "volume": 3687.0}, {"date": "2021-10-26", "close": 1446.0, "volume": 3753.0}, {"date": "2021-10-27", "close": 1445.5, "volume": 1530.0}, {"date": "2021-10-28", "close": 1448.0, "volume": 3615.0}, {"date": "2021-10-29", "close": 1461.5, "volume": 1863.0}, {"date": "2021-11-01", "close": 1439.0, "volume": 4472.0}, {"date": "2021-11-02", "close": 1497.5, "volume": 2652.0}, {"date": "2021-11-03", "close": 1547.5, "volume": 3125.0}, {"date": "2021-11-04", "close": 1514.0, "volume": 4063.0}, {"date": "2021-11-05", "close": 1539.0, "volume": 2098.0}, {"date": "2021-11-08", "close": 1490.0, "volume": 1921.0}, {"date": "2021-11-09", "close": 1450.5, "volume": 1789.0}, {"date": "2021-11-10", "close": 1437.5, "volume": 2647.0}, {"date": "2021-11-11", "close": 1400.0, "volume": 2956.0}, {"date": "2021-11-12", "close": 1395.0, "volume": 2952.0}, {"date": "2021-11-15", "close": 1359.0, "volume": 1943.0}, {"date": "2021-11-16", "close": 1391.0, "volume": 4137.0}, {"date": "2021-11-17", "close": 1414.0, "volume": 3765.0}, {"date": "2021-11-18", "close": 1370.0, "volume": 4053.0}, {"date": "2021-11-19", "close": 1368.5, "volume": 4998.0}, {"date": "2021-11-22", "close": 1291.0, "volume": 5438.0}, {"date": "2021-11-23", "close": 1266.0, "volume": 5105.0}, {"date": "2021-11-24", "close": 1285.0, "volume": 3846.0}, {"date": "2021-11-26", "close": 1230.5, "volume": 1847.0}, {"date": "2021-11-29", "close": 1191.0, "volume": 5025.0}, {"date": "2021-11-30", "close": 1262.5, "volume": 4848.0}, {"date": "2021-12-01", "close": 1090.0, "volume": 6114.0}, {"date": "2021-12-02", "close": 1149.5, "volume": 6660.0}, {"date": "2021-12-03", "close": 1125.0, "volume": 16430.0}, {"date": "2021-12-06", "close": 1123.5, "volume": 2638.0}, {"date": "2021-12-07", "close": 1182.0, "volume": 3329.0}, {"date": "2021-12-08", "close": 1170.5, "volume": 10410.0}, {"date": "2021-12-09", "close": 1066.0, "volume": 3146.0}, {"date": "2021-12-10", "close": 1055.0, "volume": 3200.0}, {"date": "2021-12-13", "close": 1090.5, "volume": 2835.0}, {"date": "2021-12-14", "close": 1038.0, "volume": 3093.0}, {"date": "2021-12-15", "close": 1053.5, "volume": 7046.0}, {"date": "2021-12-16", "close": 978.5, "volume": 4274.0}, {"date": "2021-12-17", "close": 996.0, "volume": 17451.0}, {"date": "2021-12-20", "close": 990.0, "volume": 5784.0}, {"date": "2021-12-21", "close": 998.5, "volume": 5393.0}, {"date": "2021-12-22", "close": 975.0, "volume": 4477.0}, {"date": "2021-12-23", "close": 1003.0, "volume": 6319.0}, {"date": "2021-12-27", "close": 964.0, "volume": 4828.0}, {"date": "2021-12-28", "close": 973.0, "volume": 4997.0}, {"date": "2021-12-29", "close": 950.0, "volume": 4836.0}, {"date": "2021-12-30", "close": 1012.5, "volume": 17785.0}, {"date": "2021-12-31", "close": 981.5, "volume": 6734.0}, {"date": "2022-01-03", "close": 939.0, "volume": 6247.0}, {"date": "2022-01-04", "close": 911.5, "volume": 14026.0}, {"date": "2022-01-05", "close": 878.5, "volume": 7901.0}, {"date": "2022-01-06", "close": 805.5, "volume": 7399.0}, {"date": "2022-01-07", "close": 806.0, "volume": 6762.0}, {"date": "2022-01-10", "close": 788.5, "volume": 5193.0}, {"date": "2022-01-11", "close": 732.5, "volume": 21195.0}, {"date": "2022-01-12", "close": 696.0, "volume": 12255.0}, {"date": "2022-01-13", "close": 641.0, "volume": 18460.0}, {"date": "2022-01-14", "close": 631.5, "volume": 15854.0}, {"date": "2022-01-18", "close": 552.0, "volume": 12142.0}, {"date": "2022-01-19", "close": 541.0, "volume": 12276.0}, {"date": "2022-01-20", "close": 504.5, "volume": 13938.0}, {"date": "2022-01-21", "close": 503.5, "volume": 14269.0}, {"date": "2022-01-24", "close": 505.5, "volume": 15723.0}, {"date": "2022-01-25", "close": 504.5, "volume": 14527.0}, {"date": "2022-01-26", "close": 464.0, "volume": 7993.0}, {"date": "2022-01-27", "close": 441.5, "volume": 10616.0}, {"date": "2022-01-28", "close": 451.5, "volume": 11773.0}, {"date": "2022-01-31", "close": 478.0, "volume": 11168.0}, {"date": "2022-02-01", "close": 474.5, "volume": 14992.0}, {"date": "2022-02-02", "close": 423.0, "volume": 13708.0}, {"date": "2022-02-03", "close": 401.5, "volume": 15276.0}, {"date": "2022-02-04", "close": 411.5, "volume": 12957.0}, {"date": "2022-02-07", "close": 413.5, "volume": 10327.0}, {"date": "2022-02-08", "close": 386.5, "volume": 11061.0}, {"date": "2022-02-09", "close": 395.0, "volume": 13380.0}, {"date": "2022-02-10", "close": 363.0, "volume": 17498.0}, {"date": "2022-02-11", "close": 359.0, "volume": 10037.0}, {"date": "2022-02-14", "close": 343.0, "volume": 12134.0}, {"date": "2022-02-15", "close": 350.5, "volume": 11713.0}, {"date": "2022-02-16", "close": 350.0, "volume": 10340.0}, {"date": "2022-02-17", "close": 330.5, "volume": 9494.0}, {"date": "2022-02-18", "close": 337.5, "volume": 11435.0}, {"date": "2022-02-22", "close": 333.0, "volume": 10416.0}, {"date": "2022-02-23", "close": 317.0, "volume": 8731.0}, {"date": "2022-02-24", "close": 331.5, "volume": 9544.0}, {"date": "2022-02-25", "close": 332.0, "volume": 8788.0}, {"date": "2022-02-28", "close": 324.0, "volume": 12177.0}, {"date": "2022-03-01", "close": 322.5, "volume": 7986.0}, {"date": "2022-03-02", "close": 330.0, "volume": 11227.0}, {"date": "2022-03-03", "close": 305.0, "volume": 13202.0}, {"date": "2022-03-04", "close": 275.0, "volume": 9432.0}, {"date": "2022-03-07", "close": 271.0, "volume": 10220.0}, {"date": "2022-03-08", "close": 271.0, "volume": 9060.0}, {"date": "2022-03-09", "close": 297.5, "volume": 13992.0}, {"date": "2022-03-10", "close": 277.5, "volume": 9681.0}, {"date": "2022-03-11", "close": 259.0, "volume": 12679.0}, {"date": "2022-03-14", "close": 245.0, "volume": 19588.0}, {"date": "2022-03-15", "close": 251.0, "volume": 10705.0}, {"date": "2022-03-16", "close": 282.0, "volume": 27522.0}, {"date": "2022-03-17", "close": 281.0, "volume": 15965.0}, {"date": "2022-03-18", "close": 288.5, "volume": 50675.0}, {"date": "2022-03-21", "close": 273.0, "volume": 16324.0}, {"date": "2022-03-22", "close": 288.0, "volume": 17549.0}, {"date": "2022-03-23", "close": 258.0, "volume": 7933.0}, {"date": "2022-03-24", "close": 249.0, "volume": 8401.0}, {"date": "2022-03-25", "close": 223.5, "volume": 16526.0}, {"date": "2022-03-28", "close": 219.0, "volume": 16016.0}, {"date": "2022-03-29", "close": 235.0, "volume": 19089.0}, {"date": "2022-03-30", "close": 229.5, "volume": 8708.0}, {"date": "2022-03-31", "close": 250.0, "volume": 82317.0}, {"date": "2022-04-01", "close": 251.5, "volume": 20236.0}, {"date": "2022-04-04", "close": 269.0, "volume": 9766.0}, {"date": "2022-04-05", "close": 267.5, "volume": 10659.0}, {"date": "2022-04-06", "close": 259.5, "volume": 7966.0}, {"date": "2022-04-07", "close": 245.5, "volume": 12869.0}, {"date": "2022-04-08", "close": 235.5, "volume": 15331.0}, {"date": "2022-04-11", "close": 229.0, "volume": 13430.0}, {"date": "2022-04-12", "close": 222.0, "volume": 13930.0}, {"date": "2022-04-13", "close": 211.5, "volume": 37473.0}, {"date": "2022-04-14", "close": 200.0, "volume": 10664.0}, {"date": "2022-04-18", "close": 192.5, "volume": 10859.0}, {"date": "2022-04-19", "close": 203.5, "volume": 7694.0}, {"date": "2022-04-20", "close": 199.0, "volume": 7213.0}, {"date": "2022-04-21", "close": 189.5, "volume": 10651.0}, {"date": "2022-04-22", "close": 184.0, "volume": 6258.0}, {"date": "2022-04-25", "close": 184.5, "volume": 7072.0}, {"date": "2022-04-26", "close": 171.5, "volume": 7152.0}, {"date": "2022-04-27", "close": 176.0, "volume": 14620.0}, {"date": "2022-04-28", "close": 186.0, "volume": 11323.0}, {"date": "2022-04-29", "close": 174.0, "volume": 5866.0}, {"date": "2022-05-02", "close": 184.0, "volume": 10024.0}, {"date": "2022-05-03", "close": 191.5, "volume": 10561.0}, {"date": "2022-05-04", "close": 204.0, "volume": 7964.0}, {"date": "2022-05-05", "close": 120.0, "volume": 52140.0}, {"date": "2022-05-06", "close": 109.0, "volume": 31119.0}, {"date": "2022-05-09", "close": 107.5, "volume": 19959.0}, {"date": "2022-05-10", "close": 118.0, "volume": 26916.0}, {"date": "2022-05-11", "close": 108.5, "volume": 18019.0}, {"date": "2022-05-12", "close": 119.5, "volume": 18511.0}, {"date": "2022-05-13", "close": 115.0, "volume": 11002.0}, {"date": "2022-05-16", "close": 115.0, "volume": 8435.0}, {"date": "2022-05-17", "close": 119.5, "volume": 5138.0}, {"date": "2022-05-18", "close": 115.0, "volume": 8531.0}, {"date": "2022-05-19", "close": 113.5, "volume": 11703.0}, {"date": "2022-05-20", "close": 115.5, "volume": 6431.0}, {"date": "2022-05-23", "close": 110.5, "volume": 5371.0}, {"date": "2022-05-24", "close": 106.5, "volume": 10933.0}, {"date": "2022-05-25", "close": 110.0, "volume": 19342.0}, {"date": "2022-05-26", "close": 115.5, "volume": 6728.0}, {"date": "2022-05-27", "close": 122.0, "volume": 4404.0}, {"date": "2022-05-31", "close": 120.5, "volume": 15426.0}, {"date": "2022-06-01", "close": 116.5, "volume": 4182.0}, {"date": "2022-06-02", "close": 121.0, "volume": 4926.0}, {"date": "2022-06-03", "close": 137.5, "volume": 8520.0}, {"date": "2022-06-06", "close": 134.0, "volume": 9817.0}, {"date": "2022-06-07", "close": 154.0, "volume": 7974.0}, {"date": "2022-06-08", "close": 152.0, "volume": 5229.0}, {"date": "2022-06-09", "close": 151.5, "volume": 4501.0}, {"date": "2022-06-10", "close": 147.5, "volume": 7658.0}, {"date": "2022-06-13", "close": 133.5, "volume": 6253.0}, {"date": "2022-06-14", "close": 134.0, "volume": 9794.0}, {"date": "2022-06-15", "close": 132.5, "volume": 6238.0}, {"date": "2022-06-16", "close": 124.0, "volume": 15340.0}, {"date": "2022-06-17", "close": 130.5, "volume": 10839.0}, {"date": "2022-06-21", "close": 137.5, "volume": 5638.0}, {"date": "2022-06-22", "close": 147.0, "volume": 7115.0}, {"date": "2022-06-23", "close": 150.0, "volume": 6713.0}, {"date": "2022-06-24", "close": 177.5, "volume": 59658.0}, {"date": "2022-06-27", "close": 153.0, "volume": 13930.0}, {"date": "2022-06-28", "close": 148.5, "volume": 11980.0}, {"date": "2022-06-29", "close": 150.5, "volume": 7759.0}, {"date": "2022-06-30", "close": 142.5, "volume": 10751.0}, {"date": "2022-07-01", "close": 147.0, "volume": 8534.0}, {"date": "2022-07-05", "close": 176.0, "volume": 12930.0}, {"date": "2022-07-06", "close": 182.0, "volume": 18403.0}, {"date": "2022-07-07", "close": 202.5, "volume": 22340.0}, {"date": "2022-07-08", "close": 198.5, "volume": 6796.0}, {"date": "2022-07-11", "close": 194.5, "volume": 6380.0}, {"date": "2022-07-12", "close": 200.0, "volume": 29431.0}, {"date": "2022-07-13", "close": 211.0, "volume": 20918.0}, {"date": "2022-07-14", "close": 212.5, "volume": 4119.0}, {"date": "2022-07-15", "close": 210.5, "volume": 3663.0}, {"date": "2022-07-18", "close": 213.0, "volume": 7478.0}, {"date": "2022-07-19", "close": 218.5, "volume": 13796.0}, {"date": "2022-07-20", "close": 219.5, "volume": 26483.0}, {"date": "2022-07-21", "close": 216.5, "volume": 11482.0}, {"date": "2022-07-22", "close": 190.0, "volume": 3641.0}, {"date": "2022-07-25", "close": 186.0, "volume": 6523.0}, {"date": "2022-07-26", "close": 180.0, "volume": 2964.0}, {"date": "2022-07-27", "close": 185.5, "volume": 3269.0}, {"date": "2022-07-28", "close": 179.0, "volume": 2357.0}, {"date": "2022-07-29", "close": 170.0, "volume": 5870.0}, {"date": "2022-08-01", "close": 163.5, "volume": 2088.0}, {"date": "2022-08-02", "close": 172.0, "volume": 2683.0}, {"date": "2022-08-03", "close": 182.0, "volume": 2252.0}, {"date": "2022-08-04", "close": 190.5, "volume": 3626.0}, {"date": "2022-08-05", "close": 197.0, "volume": 4724.0}, {"date": "2022-08-08", "close": 187.0, "volume": 5335.0}, {"date": "2022-08-09", "close": 180.5, "volume": 3703.0}, {"date": "2022-08-10", "close": 330.5, "volume": 387318.0}, {"date": "2022-08-11", "close": 397.5, "volume": 176809.0}, {"date": "2022-08-12", "close": 349.5, "volume": 35153.0}, {"date": "2022-08-15", "close": 400.0, "volume": 33414.0}, {"date": "2022-08-16", "close": 593.5, "volume": 139325.0}, {"date": "2022-08-17", "close": 509.5, "volume": 40633.0}, {"date": "2022-08-18", "close": 508.5, "volume": 18769.0}, {"date": "2022-08-19", "close": 470.0, "volume": 7272.0}, {"date": "2022-08-22", "close": 449.0, "volume": 21534.0}, {"date": "2022-08-23", "close": 439.0, "volume": 8443.0}, {"date": "2022-08-24", "close": 457.5, "volume": 7521.0}, {"date": "2022-08-25", "close": 462.5, "volume": 6357.0}, {"date": "2022-08-26", "close": 454.0, "volume": 4716.0}, {"date": "2022-08-29", "close": 433.0, "volume": 5590.0}, {"date": "2022-08-30", "close": 411.0, "volume": 3663.0}, {"date": "2022-08-31", "close": 435.5, "volume": 3803.0}, {"date": "2022-09-01", "close": 420.0, "volume": 7464.0}, {"date": "2022-09-02", "close": 398.5, "volume": 4305.0}, {"date": "2022-09-06", "close": 408.5, "volume": 7984.0}, {"date": "2022-09-07", "close": 429.5, "volume": 10591.0}, {"date": "2022-09-08", "close": 453.0, "volume": 5157.0}, {"date": "2022-09-09", "close": 442.5, "volume": 3766.0}, {"date": "2022-09-12", "close": 411.0, "volume": 9297.0}, {"date": "2022-09-13", "close": 413.5, "volume": 4441.0}, {"date": "2022-09-14", "close": 448.0, "volume": 14170.0}, {"date": "2022-09-15", "close": 427.5, "volume": 6420.0}, {"date": "2022-09-16", "close": 419.0, "volume": 15725.0}, {"date": "2022-09-19", "close": 416.5, "volume": 4397.0}, {"date": "2022-09-20", "close": 419.5, "volume": 23494.0}, {"date": "2022-09-21", "close": 434.0, "volume": 9439.0}, {"date": "2022-09-22", "close": 425.0, "volume": 8352.0}, {"date": "2022-09-23", "close": 400.5, "volume": 15145.0}, {"date": "2022-09-26", "close": 365.5, "volume": 7501.0}, {"date": "2022-09-27", "close": 394.5, "volume": 6981.0}, {"date": "2022-09-28", "close": 399.0, "volume": 4701.0}, {"date": "2022-09-29", "close": 374.5, "volume": 3948.0}, {"date": "2022-09-30", "close": 385.0, "volume": 5000.0}, {"date": "2022-10-03", "close": 404.0, "volume": 4317.0}, {"date": "2022-10-04", "close": 411.0, "volume": 4933.0}, {"date": "2022-10-05", "close": 400.5, "volume": 5453.0}, {"date": "2022-10-06", "close": 415.5, "volume": 8611.0}, {"date": "2022-10-07", "close": 411.5, "volume": 2493.0}, {"date": "2022-10-10", "close": 381.5, "volume": 2892.0}, {"date": "2022-10-11", "close": 376.5, "volume": 4308.0}, {"date": "2022-10-12", "close": 378.0, "volume": 2592.0}, {"date": "2022-10-13", "close": 373.5, "volume": 3019.0}, {"date": "2022-10-14", "close": 344.5, "volume": 4384.0}, {"date": "2022-10-17", "close": 345.0, "volume": 6663.0}, {"date": "2022-10-18", "close": 348.5, "volume": 5322.0}, {"date": "2022-10-19", "close": 314.5, "volume": 6716.0}, {"date": "2022-10-20", "close": 334.0, "volume": 22651.0}, {"date": "2022-10-21", "close": 340.0, "volume": 3723.0}, {"date": "2022-10-24", "close": 328.0, "volume": 5731.0}, {"date": "2022-10-25", "close": 343.5, "volume": 4979.0}, {"date": "2022-10-26", "close": 336.5, "volume": 11660.0}, {"date": "2022-10-27", "close": 330.5, "volume": 9629.0}, {"date": "2022-10-28", "close": 345.25, "volume": 6361.0}, {"date": "2022-10-31", "close": 344.5, "volume": 5845.0}, {"date": "2022-11-01", "close": 359.5, "volume": 9185.0}, {"date": "2022-11-02", "close": 322.5, "volume": 10710.0}, {"date": "2022-11-03", "close": 318.0, "volume": 11579.0}, {"date": "2022-11-04", "close": 377.5, "volume": 208797.0}, {"date": "2022-11-07", "close": 403.5, "volume": 35432.0}, {"date": "2022-11-08", "close": 396.0, "volume": 11512.0}, {"date": "2022-11-09", "close": 395.5, "volume": 9779.0}, {"date": "2022-11-10", "close": 407.0, "volume": 19074.0}, {"date": "2022-11-11", "close": 449.0, "volume": 9452.0}, {"date": "2022-11-14", "close": 475.5, "volume": 11728.0}, {"date": "2022-11-15", "close": 440.0, "volume": 11697.0}, {"date": "2022-11-16", "close": 446.5, "volume": 6197.0}, {"date": "2022-11-17", "close": 436.0, "volume": 4404.0}, {"date": "2022-11-18", "close": 423.0, "volume": 4409.0}, {"date": "2022-11-21", "close": 411.5, "volume": 5194.0}, {"date": "2022-11-22", "close": 440.0, "volume": 6260.0}, {"date": "2022-11-23", "close": 475.5, "volume": 7866.0}, {"date": "2022-11-25", "close": 496.5, "volume": 3794.0}, {"date": "2022-11-28", "close": 492.5, "volume": 7134.0}, {"date": "2022-11-29", "close": 520.5, "volume": 9105.0}, {"date": "2022-11-30", "close": 550.5, "volume": 9769.0}, {"date": "2022-12-01", "close": 539.0, "volume": 7539.0}, {"date": "2022-12-02", "close": 526.0, "volume": 6853.0}, {"date": "2022-12-05", "close": 526.0, "volume": 4939.0}, {"date": "2022-12-06", "close": 493.5, "volume": 6748.0}, {"date": "2022-12-07", "close": 487.5, "volume": 4239.0}, {"date": "2022-12-08", "close": 490.0, "volume": 3487.0}, {"date": "2022-12-09", "close": 475.5, "volume": 4509.0}, {"date": "2022-12-12", "close": 461.0, "volume": 6965.0}, {"date": "2022-12-13", "close": 450.0, "volume": 5198.0}, {"date": "2022-12-14", "close": 457.0, "volume": 5189.0}, {"date": "2022-12-15", "close": 448.5, "volume": 5167.0}, {"date": "2022-12-16", "close": 440.0, "volume": 18737.0}, {"date": "2022-12-19", "close": 406.0, "volume": 7379.0}, {"date": "2022-12-20", "close": 417.0, "volume": 14060.0}, {"date": "2022-12-21", "close": 413.0, "volume": 5423.0}, {"date": "2022-12-22", "close": 415.0, "volume": 6532.0}, {"date": "2022-12-23", "close": 416.0, "volume": 5946.0}, {"date": "2022-12-27", "close": 390.0, "volume": 7125.0}, {"date": "2022-12-28", "close": 412.0, "volume": 4213.0}, {"date": "2022-12-29", "close": 417.5, "volume": 8154.0}, {"date": "2022-12-30", "close": 412.5, "volume": 5878.0}, {"date": "2023-01-03", "close": 404.0, "volume": 9318.0}, {"date": "2023-01-04", "close": 403.5, "volume": 6113.0}, {"date": "2023-01-05", "close": 412.5, "volume": 13595.0}, {"date": "2023-01-06", "close": 411.5, "volume": 10888.0}, {"date": "2023-01-09", "close": 386.0, "volume": 9679.0}, {"date": "2023-01-10", "close": 207.5, "volume": 134443.0}, {"date": "2023-01-11", "close": 185.0, "volume": 65229.0}, {"date": "2023-01-12", "close": 170.0, "volume": 55738.0}, {"date": "2023-01-13", "close": 173.0, "volume": 37548.0}, {"date": "2023-01-17", "close": 168.0, "volume": 63462.0}, {"date": "2023-01-18", "close": 159.0, "volume": 22848.0}, {"date": "2023-01-19", "close": 161.0, "volume": 13857.0}, {"date": "2023-01-20", "close": 174.0, "volume": 27694.0}, {"date": "2023-01-23", "close": 181.0, "volume": 13445.0}, {"date": "2023-01-24", "close": 204.0, "volume": 33036.0}, {"date": "2023-01-25", "close": 193.0, "volume": 12462.0}, {"date": "2023-01-26", "close": 184.0, "volume": 6226.0}, {"date": "2023-01-27", "close": 184.0, "volume": 4618.0}, {"date": "2023-01-30", "close": 180.0, "volume": 4864.0}, {"date": "2023-01-31", "close": 189.5, "volume": 9343.0}, {"date": "2023-02-01", "close": 200.0, "volume": 11137.0}, {"date": "2023-02-02", "close": 212.0, "volume": 11507.0}, {"date": "2023-02-03", "close": 213.5, "volume": 5716.0}, {"date": "2023-02-06", "close": 207.0, "volume": 4244.0}, {"date": "2023-02-07", "close": 204.5, "volume": 6641.0}, {"date": "2023-02-08", "close": 192.0, "volume": 5839.0}, {"date": "2023-02-09", "close": 197.5, "volume": 6268.0}, {"date": "2023-02-10", "close": 182.5, "volume": 5986.0}, {"date": "2023-02-13", "close": 180.5, "volume": 7901.0}, {"date": "2023-02-14", "close": 172.5, "volume": 8889.0}, {"date": "2023-02-15", "close": 171.0, "volume": 16002.0}, {"date": "2023-02-16", "close": 179.0, "volume": 5692.0}, {"date": "2023-02-17", "close": 186.0, "volume": 4836.0}, {"date": "2023-02-21", "close": 165.5, "volume": 7072.0}, {"date": "2023-02-22", "close": 158.5, "volume": 5026.0}, {"date": "2023-02-23", "close": 144.5, "volume": 11184.0}, {"date": "2023-02-24", "close": 143.5, "volume": 8554.0}, {"date": "2023-02-27", "close": 149.0, "volume": 9775.0}, {"date": "2023-02-28", "close": 149.0, "volume": 8326.0}, {"date": "2023-03-01", "close": 149.5, "volume": 8081.0}, {"date": "2023-03-02", "close": 143.0, "volume": 7189.0}, {"date": "2023-03-03", "close": 148.5, "volume": 6340.0}, {"date": "2023-03-06", "close": 156.0, "volume": 10144.0}, {"date": "2023-03-07", "close": 161.0, "volume": 7705.0}, {"date": "2023-03-08", "close": 151.0, "volume": 11036.0}, {"date": "2023-03-09", "close": 139.0, "volume": 5173.0}, {"date": "2023-03-10", "close": 120.0, "volume": 17161.0}, {"date": "2023-03-13", "close": 123.0, "volume": 18839.0}, {"date": "2023-03-14", "close": 134.5, "volume": 6289.0}, {"date": "2023-03-15", "close": 128.0, "volume": 4690.0}, {"date": "2023-03-16", "close": 128.5, "volume": 7967.0}, {"date": "2023-03-17", "close": 124.5, "volume": 5183.0}, {"date": "2023-03-20", "close": 122.5, "volume": 2876.0}, {"date": "2023-03-21", "close": 124.75, "volume": 3958.0}, {"date": "2023-03-22", "close": 117.0, "volume": 3461.0}, {"date": "2023-03-23", "close": 115.0, "volume": 7010.0}, {"date": "2023-03-24", "close": 118.0, "volume": 22967.0}, {"date": "2023-03-27", "close": 124.5, "volume": 20500.0}, {"date": "2023-03-28", "close": 117.5, "volume": 14815.0}, {"date": "2023-03-29", "close": 125.5, "volume": 11037.0}, {"date": "2023-03-30", "close": 123.0, "volume": 9649.0}, {"date": "2023-03-31", "close": 134.0, "volume": 33694.0}, {"date": "2023-04-03", "close": 141.5, "volume": 7627.0}, {"date": "2023-04-04", "close": 141.5, "volume": 8433.0}, {"date": "2023-04-05", "close": 150.5, "volume": 17197.0}, {"date": "2023-04-06", "close": 167.0, "volume": 30645.0}, {"date": "2023-04-10", "close": 173.0, "volume": 18368.0}, {"date": "2023-04-11", "close": 180.0, "volume": 19641.0}, {"date": "2023-04-12", "close": 165.5, "volume": 24548.0}, {"date": "2023-04-13", "close": 178.5, "volume": 15244.0}, {"date": "2023-04-14", "close": 180.0, "volume": 12326.0}, {"date": "2023-04-17", "close": 191.0, "volume": 14032.0}, {"date": "2023-04-18", "close": 189.0, "volume": 18755.0}, {"date": "2023-04-19", "close": 181.5, "volume": 14942.0}, {"date": "2023-04-20", "close": 175.0, "volume": 8403.0}, {"date": "2023-04-21", "close": 173.5, "volume": 7017.0}, {"date": "2023-04-24", "close": 173.0, "volume": 7642.0}, {"date": "2023-04-25", "close": 171.5, "volume": 7136.0}, {"date": "2023-04-26", "close": 169.0, "volume": 6320.0}, {"date": "2023-04-27", "close": 172.5, "volume": 4149.0}, {"date": "2023-04-28", "close": 168.5, "volume": 8335.0}, {"date": "2023-05-01", "close": 178.5, "volume": 7768.0}, {"date": "2023-05-02", "close": 178.5, "volume": 7877.0}, {"date": "2023-05-03", "close": 187.0, "volume": 6580.0}, {"date": "2023-05-04", "close": 182.0, "volume": 4306.0}, {"date": "2023-05-05", "close": 180.0, "volume": 7743.0}, {"date": "2023-05-08", "close": 163.0, "volume": 7652.0}, {"date": "2023-05-09", "close": 162.5, "volume": 6018.0}, {"date": "2023-05-10", "close": 165.5, "volume": 6405.0}, {"date": "2023-05-11", "close": 160.5, "volume": 7809.0}, {"date": "2023-05-12", "close": 183.5, "volume": 11046.0}, {"date": "2023-05-15", "close": 193.5, "volume": 5179.0}, {"date": "2023-05-16", "close": 178.5, "volume": 3487.0}, {"date": "2023-05-17", "close": 175.5, "volume": 4397.0}, {"date": "2023-05-18", "close": 164.25, "volume": 4229.0}, {"date": "2023-05-19", "close": 167.25, "volume": 3893.0}, {"date": "2023-05-22", "close": 175.0, "volume": 3593.0}, {"date": "2023-05-23", "close": 169.0, "volume": 5395.0}, {"date": "2023-05-24", "close": 161.5, "volume": 6874.0}, {"date": "2023-05-25", "close": 150.0, "volume": 9065.0}, {"date": "2023-05-26", "close": 154.5, "volume": 6879.0}, {"date": "2023-05-30", "close": 151.5, "volume": 9595.0}, {"date": "2023-05-31", "close": 157.5, "volume": 4832.0}, {"date": "2023-06-01", "close": 166.0, "volume": 5530.0}, {"date": "2023-06-02", "close": 173.5, "volume": 8041.0}, {"date": "2023-06-05", "close": 178.5, "volume": 8202.0}, {"date": "2023-06-06", "close": 183.0, "volume": 8270.0}, {"date": "2023-06-07", "close": 185.5, "volume": 10691.0}, {"date": "2023-06-08", "close": 185.0, "volume": 8079.0}, {"date": "2023-06-09", "close": 182.5, "volume": 5088.0}, {"date": "2023-06-12", "close": 188.0, "volume": 4915.0}, {"date": "2023-06-13", "close": 189.5, "volume": 7472.0}, {"date": "2023-06-14", "close": 177.5, "volume": 7097.0}, {"date": "2023-06-15", "close": 187.0, "volume": 19347.0}, {"date": "2023-06-16", "close": 189.0, "volume": 13348.0}, {"date": "2023-06-20", "close": 192.0, "volume": 6844.0}, {"date": "2023-06-21", "close": 191.0, "volume": 6866.0}, {"date": "2023-06-22", "close": 186.0, "volume": 10986.0}, {"date": "2023-06-23", "close": 175.0, "volume": 127252.0}, {"date": "2023-06-26", "close": 158.5, "volume": 11115.0}, {"date": "2023-06-27", "close": 152.5, "volume": 8191.0}, {"date": "2023-06-28", "close": 144.5, "volume": 7550.0}, {"date": "2023-06-29", "close": 147.5, "volume": 5666.0}, {"date": "2023-06-30", "close": 150.0, "volume": 4651.0}, {"date": "2023-07-03", "close": 147.0, "volume": 2136.0}, {"date": "2023-07-05", "close": 146.0, "volume": 6006.0}, {"date": "2023-07-06", "close": 136.0, "volume": 9144.0}, {"date": "2023-07-07", "close": 140.0, "volume": 4865.0}, {"date": "2023-07-10", "close": 149.0, "volume": 6140.0}, {"date": "2023-07-11", "close": 147.5, "volume": 8749.0}, {"date": "2023-07-12", "close": 147.0, "volume": 10655.0}, {"date": "2023-07-13", "close": 140.0, "volume": 6568.0}, {"date": "2023-07-14", "close": 135.0, "volume": 4574.0}, {"date": "2023-07-17", "close": 147.0, "volume": 8335.0}, {"date": "2023-07-18", "close": 148.5, "volume": 4661.0}, {"date": "2023-07-19", "close": 153.5, "volume": 4097.0}, {"date": "2023-07-20", "close": 149.5, "volume": 2945.0}, {"date": "2023-07-21", "close": 146.5, "volume": 3399.0}, {"date": "2023-07-24", "close": 144.0, "volume": 2050.0}, {"date": "2023-07-25", "close": 139.0, "volume": 2690.0}, {"date": "2023-07-26", "close": 145.5, "volume": 2127.0}, {"date": "2023-07-27", "close": 139.5, "volume": 3997.0}, {"date": "2023-07-28", "close": 144.5, "volume": 8463.0}, {"date": "2023-07-31", "close": 149.5, "volume": 3889.0}, {"date": "2023-08-01", "close": 144.0, "volume": 2220.0}, {"date": "2023-08-02", "close": 149.0, "volume": 9517.0}, {"date": "2023-08-03", "close": 150.0, "volume": 6395.0}, {"date": "2023-08-04", "close": 137.0, "volume": 3948.0}, {"date": "2023-08-07", "close": 131.5, "volume": 6694.0}, {"date": "2023-08-08", "close": 130.5, "volume": 2164.0}, {"date": "2023-08-09", "close": 137.0, "volume": 3240.0}, {"date": "2023-08-10", "close": 135.5, "volume": 2234.0}, {"date": "2023-08-11", "close": 133.5, "volume": 2453.0}, {"date": "2023-08-14", "close": 131.5, "volume": 3100.0}, {"date": "2023-08-15", "close": 136.5, "volume": 3437.0}, {"date": "2023-08-16", "close": 127.5, "volume": 2143.0}, {"date": "2023-08-17", "close": 125.5, "volume": 3861.0}, {"date": "2023-08-18", "close": 127.0, "volume": 1796.0}, {"date": "2023-08-21", "close": 133.0, "volume": 3279.0}, {"date": "2023-08-22", "close": 131.0, "volume": 2694.0}, {"date": "2023-08-23", "close": 128.5, "volume": 2974.0}, {"date": "2023-08-24", "close": 123.5, "volume": 2385.0}, {"date": "2023-08-25", "close": 121.5, "volume": 4832.0}, {"date": "2023-08-28", "close": 125.5, "volume": 1835.0}, {"date": "2023-08-29", "close": 131.5, "volume": 2244.0}, {"date": "2023-08-30", "close": 127.5, "volume": 3403.0}, {"date": "2023-08-31", "close": 125.5, "volume": 2097.0}, {"date": "2023-09-01", "close": 131.0, "volume": 10421.0}, {"date": "2023-09-05", "close": 126.0, "volume": 4216.0}, {"date": "2023-09-06", "close": 130.5, "volume": 4309.0}, {"date": "2023-09-07", "close": 122.0, "volume": 2708.0}, {"date": "2023-09-08", "close": 119.5, "volume": 3535.0}, {"date": "2023-09-11", "close": 118.0, "volume": 2375.0}, {"date": "2023-09-12", "close": 110.5, "volume": 5713.0}, {"date": "2023-09-13", "close": 102.0, "volume": 5323.0}, {"date": "2023-09-14", "close": 103.0, "volume": 9467.0}, {"date": "2023-09-15", "close": 104.0, "volume": 8805.0}, {"date": "2023-09-18", "close": 97.5, "volume": 5861.0}, {"date": "2023-09-19", "close": 100.5, "volume": 6154.0}, {"date": "2023-09-20", "close": 100.0, "volume": 3742.0}, {"date": "2023-09-21", "close": 98.5, "volume": 2938.0}, {"date": "2023-09-22", "close": 89.5, "volume": 7523.0}, {"date": "2023-09-25", "close": 86.0, "volume": 5899.0}, {"date": "2023-09-26", "close": 87.5, "volume": 2381.0}, {"date": "2023-09-27", "close": 91.0, "volume": 5900.0}, {"date": "2023-09-28", "close": 89.5, "volume": 3766.0}, {"date": "2023-09-29", "close": 85.0, "volume": 2258.0}, {"date": "2023-10-02", "close": 81.5, "volume": 8284.0}, {"date": "2023-10-03", "close": 75.5, "volume": 4921.0}, {"date": "2023-10-04", "close": 80.5, "volume": 5108.0}, {"date": "2023-10-05", "close": 88.5, "volume": 5382.0}, {"date": "2023-10-06", "close": 88.0, "volume": 4274.0}, {"date": "2023-10-09", "close": 86.0, "volume": 2939.0}, {"date": "2023-10-10", "close": 99.0, "volume": 9140.0}, {"date": "2023-10-11", "close": 91.5, "volume": 4963.0}, {"date": "2023-10-12", "close": 86.5, "volume": 5609.0}, {"date": "2023-10-13", "close": 82.5, "volume": 4443.0}, {"date": "2023-10-16", "close": 84.0, "volume": 4018.0}, {"date": "2023-10-17", "close": 90.0, "volume": 4239.0}, {"date": "2023-10-18", "close": 88.5, "volume": 2791.0}, {"date": "2023-10-19", "close": 82.5, "volume": 3027.0}, {"date": "2023-10-20", "close": 80.0, "volume": 40666.0}, {"date": "2023-10-23", "close": 72.5, "volume": 6733.0}, {"date": "2023-10-24", "close": 67.0, "volume": 6732.0}, {"date": "2023-10-25", "close": 64.5, "volume": 24793.0}, {"date": "2023-10-26", "close": 66.5, "volume": 10961.0}, {"date": "2023-10-27", "close": 63.5, "volume": 11278.0}, {"date": "2023-10-30", "close": 73.5, "volume": 8123.0}, {"date": "2023-10-31", "close": 73.5, "volume": 6796.0}, {"date": "2023-11-01", "close": 76.0, "volume": 8373.0}, {"date": "2023-11-02", "close": 81.5, "volume": 8034.0}, {"date": "2023-11-03", "close": 92.5, "volume": 7477.0}, {"date": "2023-11-06", "close": 92.0, "volume": 6527.0}, {"date": "2023-11-07", "close": 88.0, "volume": 4541.0}, {"date": "2023-11-08", "close": 82.5, "volume": 10718.0}, {"date": "2023-11-09", "close": 73.25, "volume": 4095.0}, {"date": "2023-11-10", "close": 69.75, "volume": 3896.0}, {"date": "2023-11-13", "close": 74.0, "volume": 4915.0}, {"date": "2023-11-14", "close": 80.5, "volume": 10354.0}, {"date": "2023-11-15", "close": 80.5, "volume": 6769.0}, {"date": "2023-11-16", "close": 75.0, "volume": 2924.0}, {"date": "2023-11-17", "close": 81.5, "volume": 3850.0}, {"date": "2023-11-20", "close": 83.5, "volume": 3752.0}, {"date": "2023-11-21", "close": 80.0, "volume": 5740.0}, {"date": "2023-11-22", "close": 80.5, "volume": 42081.0}, {"date": "2023-11-24", "close": 79.5, "volume": 3567.0}, {"date": "2023-11-27", "close": 73.5, "volume": 4947.0}, {"date": "2023-11-28", "close": 79.5, "volume": 8809.0}, {"date": "2023-11-29", "close": 85.0, "volume": 7089.0}, {"date": "2023-11-30", "close": 88.5, "volume": 12614.0}, {"date": "2023-12-01", "close": 88.5, "volume": 11844.0}, {"date": "2023-12-04", "close": 68.5, "volume": 35753.0}, {"date": "2023-12-05", "close": 70.0, "volume": 13903.0}, {"date": "2023-12-06", "close": 70.0, "volume": 11897.0}, {"date": "2023-12-07", "close": 77.5, "volume": 10302.0}, {"date": "2023-12-08", "close": 79.5, "volume": 5451.0}, {"date": "2023-12-11", "close": 82.0, "volume": 7846.0}, {"date": "2023-12-12", "close": 86.0, "volume": 11288.0}, {"date": "2023-12-13", "close": 106.0, "volume": 17550.0}, {"date": "2023-12-14", "close": 99.5, "volume": 11591.0}, {"date": "2023-12-15", "close": 105.5, "volume": 14931.0}, {"date": "2023-12-18", "close": 99.25, "volume": 12043.0}, {"date": "2023-12-19", "close": 99.75, "volume": 6607.0}, {"date": "2023-12-20", "close": 101.0, "volume": 9217.0}, {"date": "2023-12-21", "close": 112.5, "volume": 10692.0}, {"date": "2023-12-22", "close": 111.5, "volume": 8280.0}, {"date": "2023-12-26", "close": 118.5, "volume": 9466.0}, {"date": "2023-12-27", "close": 159.0, "volume": 21993.0}, {"date": "2023-12-28", "close": 140.5, "volume": 14880.0}, {"date": "2023-12-29", "close": 123.0, "volume": 16271.0}, {"date": "2024-01-02", "close": 132.5, "volume": 8930.0}, {"date": "2024-01-03", "close": 122.5, "volume": 8637.0}, {"date": "2024-01-04", "close": 119.75, "volume": 3788.0}, {"date": "2024-01-05", "close": 119.0, "volume": 7816.0}, {"date": "2024-01-08", "close": 125.0, "volume": 6733.0}, {"date": "2024-01-09", "close": 127.5, "volume": 9299.0}, {"date": "2024-01-10", "close": 129.5, "volume": 7680.0}, {"date": "2024-01-11", "close": 120.5, "volume": 6518.0}, {"date": "2024-01-12", "close": 120.5, "volume": 4773.0}, {"date": "2024-01-16", "close": 112.5, "volume": 14534.0}, {"date": "2024-01-17", "close": 110.0, "volume": 5579.0}, {"date": "2024-01-18", "close": 104.0, "volume": 6742.0}, {"date": "2024-01-19", "close": 99.0, "volume": 7656.0}, {"date": "2024-01-22", "close": 100.0, "volume": 6335.0}, {"date": "2024-01-23", "close": 98.0, "volume": 10734.0}, {"date": "2024-01-24", "close": 103.0, "volume": 5773.0}, {"date": "2024-01-25", "close": 106.5, "volume": 7689.0}, {"date": "2024-01-26", "close": 103.0, "volume": 4331.0}, {"date": "2024-01-29", "close": 108.5, "volume": 4072.0}, {"date": "2024-01-30", "close": 99.75, "volume": 6101.0}, {"date": "2024-01-31", "close": 95.75, "volume": 5357.0}, {"date": "2024-02-01", "close": 94.0, "volume": 7687.0}, {"date": "2024-02-02", "close": 107.5, "volume": 20987.0}, {"date": "2024-02-05", "close": 123.5, "volume": 29947.0}, {"date": "2024-02-06", "close": 135.0, "volume": 10400.0}, {"date": "2024-02-07", "close": 140.0, "volume": 11675.0}, {"date": "2024-02-08", "close": 145.5, "volume": 10567.0}, {"date": "2024-02-09", "close": 137.5, "volume": 7175.0}, {"date": "2024-02-12", "close": 137.5, "volume": 7576.0}, {"date": "2024-02-13", "close": 115.5, "volume": 11934.0}, {"date": "2024-02-14", "close": 127.5, "volume": 8626.0}, {"date": "2024-02-15", "close": 132.5, "volume": 6220.0}, {"date": "2024-02-16", "close": 113.0, "volume": 14907.0}, {"date": "2024-02-20", "close": 120.5, "volume": 8617.0}, {"date": "2024-02-21", "close": 120.5, "volume": 6304.0}, {"date": "2024-02-22", "close": 118.0, "volume": 4427.0}, {"date": "2024-02-23", "close": 124.0, "volume": 6537.0}, {"date": "2024-02-26", "close": 123.5, "volume": 2993.0}, {"date": "2024-02-27", "close": 142.0, "volume": 12531.0}, {"date": "2024-02-28", "close": 133.5, "volume": 4602.0}, {"date": "2024-02-29", "close": 135.0, "volume": 6340.0}, {"date": "2024-03-01", "close": 142.5, "volume": 10931.0}, {"date": "2024-03-04", "close": 138.5, "volume": 6832.0}, {"date": "2024-03-05", "close": 138.5, "volume": 5227.0}, {"date": "2024-03-06", "close": 142.0, "volume": 5514.0}, {"date": "2024-03-07", "close": 142.0, "volume": 5376.0}, {"date": "2024-03-08", "close": 138.5, "volume": 9249.0}, {"date": "2024-03-11", "close": 142.5, "volume": 8967.0}, {"date": "2024-03-12", "close": 129.5, "volume": 7047.0}, {"date": "2024-03-13", "close": 127.75, "volume": 2965.0}, {"date": "2024-03-14", "close": 119.25, "volume": 7876.0}, {"date": "2024-03-15", "close": 122.0, "volume": 5229.0}, {"date": "2024-03-18", "close": 117.0, "volume": 6260.0}, {"date": "2024-03-19", "close": 123.0, "volume": 7990.0}, {"date": "2024-03-20", "close": 119.0, "volume": 5391.0}, {"date": "2024-03-21", "close": 120.5, "volume": 4522.0}, {"date": "2024-03-22", "close": 120.5, "volume": 3183.0}, {"date": "2024-03-25", "close": 116.5, "volume": 2573.0}, {"date": "2024-03-26", "close": 150.5, "volume": 37662.0}, {"date": "2024-03-27", "close": 173.0, "volume": 44826.0}, {"date": "2024-03-28", "close": 172.0, "volume": 14075.0}, {"date": "2024-04-01", "close": 169.5, "volume": 24030.0}, {"date": "2024-04-02", "close": 176.0, "volume": 18573.0}, {"date": "2024-04-03", "close": 185.0, "volume": 25589.0}, {"date": "2024-04-04", "close": 196.0, "volume": 30142.0}, {"date": "2024-04-05", "close": 190.0, "volume": 20412.0}, {"date": "2024-04-08", "close": 191.5, "volume": 6549.0}, {"date": "2024-04-09", "close": 178.5, "volume": 10133.0}, {"date": "2024-04-10", "close": 162.5, "volume": 9549.0}, {"date": "2024-04-11", "close": 167.5, "volume": 5523.0}, {"date": "2024-04-12", "close": 156.5, "volume": 9714.0}, {"date": "2024-04-15", "close": 143.0, "volume": 11989.0}, {"date": "2024-04-16", "close": 131.25, "volume": 9682.0}, {"date": "2024-04-17", "close": 126.5, "volume": 11288.0}, {"date": "2024-04-18", "close": 121.5, "volume": 7243.0}, {"date": "2024-04-19", "close": 105.25, "volume": 15932.0}, {"date": "2024-04-22", "close": 109.0, "volume": 17440.0}, {"date": "2024-04-23", "close": 112.0, "volume": 13453.0}, {"date": "2024-04-24", "close": 117.5, "volume": 7916.0}, {"date": "2024-04-25", "close": 112.5, "volume": 7980.0}, {"date": "2024-04-26", "close": 127.0, "volume": 5905.0}, {"date": "2024-04-29", "close": 129.0, "volume": 9570.0}, {"date": "2024-04-30", "close": 112.75, "volume": 13191.0}, {"date": "2024-05-01", "close": 168.5, "volume": 81934.0}, {"date": "2024-05-02", "close": 158.0, "volume": 27169.0}, {"date": "2024-05-03", "close": 162.5, "volume": 9053.0}, {"date": "2024-05-06", "close": 158.5, "volume": 11214.0}, {"date": "2024-05-07", "close": 154.5, "volume": 8366.0}, {"date": "2024-05-08", "close": 156.5, "volume": 11297.0}, {"date": "2024-05-09", "close": 145.5, "volume": 10274.0}, {"date": "2024-05-10", "close": 135.5, "volume": 12288.0}, {"date": "2024-05-13", "close": 132.0, "volume": 20795.0}, {"date": "2024-05-14", "close": 130.5, "volume": 20877.0}, {"date": "2024-05-15", "close": 150.0, "volume": 26305.0}, {"date": "2024-05-16", "close": 155.0, "volume": 13374.0}, {"date": "2024-05-17", "close": 141.5, "volume": 11452.0}, {"date": "2024-05-20", "close": 122.75, "volume": 26622.0}, {"date": "2024-05-21", "close": 116.5, "volume": 13973.0}, {"date": "2024-05-22", "close": 114.0, "volume": 8082.0}, {"date": "2024-05-23", "close": 105.0, "volume": 11736.0}, {"date": "2024-05-24", "close": 85.5, "volume": 62719.0}, {"date": "2024-05-28", "close": 84.0, "volume": 18581.0}, {"date": "2024-05-29", "close": 76.0, "volume": 16355.0}, {"date": "2024-05-30", "close": 75.75, "volume": 17263.0}, {"date": "2024-05-31", "close": 75.5, "volume": 17432.0}, {"date": "2024-06-03", "close": 79.5, "volume": 13680.0}, {"date": "2024-06-04", "close": 81.0, "volume": 13053.0}, {"date": "2024-06-05", "close": 87.0, "volume": 8971.0}, {"date": "2024-06-06", "close": 82.5, "volume": 11122.0}, {"date": "2024-06-07", "close": 76.0, "volume": 11443.0}, {"date": "2024-06-10", "close": 74.75, "volume": 10851.0}, {"date": "2024-06-11", "close": 80.75, "volume": 14311.0}, {"date": "2024-06-12", "close": 79.0, "volume": 9274.0}, {"date": "2024-06-13", "close": 78.5, "volume": 3848.0}, {"date": "2024-06-14", "close": 79.5, "volume": 3914.0}, {"date": "2024-06-17", "close": 78.0, "volume": 5171.0}, {"date": "2024-06-18", "close": 80.0, "volume": 7618.0}, {"date": "2024-06-20", "close": 70.75, "volume": 11740.0}, {"date": "2024-06-21", "close": 75.5, "volume": 10453.0}, {"date": "2024-06-24", "close": 78.0, "volume": 7950.0}, {"date": "2024-06-25", "close": 76.5, "volume": 6863.0}, {"date": "2024-06-26", "close": 70.5, "volume": 15102.0}, {"date": "2024-06-27", "close": 73.5, "volume": 12216.0}, {"date": "2024-06-28", "close": 68.5, "volume": 115272.0}, {"date": "2024-07-01", "close": 67.5, "volume": 20901.0}, {"date": "2024-07-02", "close": 66.0, "volume": 18470.0}, {"date": "2024-07-03", "close": 71.5, "volume": 16516.0}, {"date": "2024-07-05", "close": 66.0, "volume": 12868.0}, {"date": "2024-07-08", "close": 63.5, "volume": 12804.0}, {"date": "2024-07-09", "close": 58.5, "volume": 34313.0}, {"date": "2024-07-10", "close": 71.0, "volume": 21517.0}, {"date": "2024-07-11", "close": 80.0, "volume": 15088.0}, {"date": "2024-07-12", "close": 90.0, "volume": 17745.0}, {"date": "2024-07-15", "close": 87.5, "volume": 18820.0}, {"date": "2024-07-16", "close": 102.5, "volume": 23988.0}, {"date": "2024-07-17", "close": 90.5, "volume": 30997.0}, {"date": "2024-07-18", "close": 89.0, "volume": 8628.0}, {"date": "2024-07-19", "close": 85.0, "volume": 10552.0}, {"date": "2024-07-22", "close": 87.0, "volume": 5794.0}, {"date": "2024-07-23", "close": 87.5, "volume": 34352.0}, {"date": "2024-07-24", "close": 85.5, "volume": 12264.0}, {"date": "2024-07-25", "close": 85.0, "volume": 10888.0}, {"date": "2024-07-26", "close": 81.0, "volume": 8279.0}, {"date": "2024-07-29", "close": 82.5, "volume": 11957.0}, {"date": "2024-07-30", "close": 81.5, "volume": 7625.0}, {"date": "2024-07-31", "close": 90.5, "volume": 40007.0}, {"date": "2024-08-01", "close": 87.5, "volume": 22122.0}, {"date": "2024-08-02", "close": 79.5, "volume": 15648.0}, {"date": "2024-08-05", "close": 77.5, "volume": 14692.0}, {"date": "2024-08-06", "close": 72.0, "volume": 9733.0}, {"date": "2024-08-07", "close": 69.5, "volume": 9601.0}, {"date": "2024-08-08", "close": 73.5, "volume": 12516.0}, {"date": "2024-08-09", "close": 73.5, "volume": 9348.0}, {"date": "2024-08-12", "close": 69.5, "volume": 11056.0}, {"date": "2024-08-13", "close": 70.0, "volume": 7758.0}, {"date": "2024-08-14", "close": 84.0, "volume": 69318.0}, {"date": "2024-08-15", "close": 94.0, "volume": 100481.0}, {"date": "2024-08-16", "close": 95.0, "volume": 23333.0}, {"date": "2024-08-19", "close": 95.0, "volume": 41333.0}, {"date": "2024-08-20", "close": 94.5, "volume": 11545.0}, {"date": "2024-08-21", "close": 94.5, "volume": 17344.0}, {"date": "2024-08-22", "close": 90.0, "volume": 15079.0}, {"date": "2024-08-23", "close": 94.5, "volume": 11321.0}, {"date": "2024-08-26", "close": 93.5, "volume": 11264.0}, {"date": "2024-08-27", "close": 89.5, "volume": 8566.0}, {"date": "2024-08-28", "close": 89.5, "volume": 7843.0}, {"date": "2024-08-29", "close": 91.0, "volume": 5493.0}, {"date": "2024-08-30", "close": 88.5, "volume": 9147.0}, {"date": "2024-09-03", "close": 91.5, "volume": 22230.0}, {"date": "2024-09-04", "close": 89.0, "volume": 6251.0}, {"date": "2024-09-05", "close": 92.5, "volume": 9453.0}, {"date": "2024-09-06", "close": 87.0, "volume": 9594.0}, {"date": "2024-09-09", "close": 91.0, "volume": 21571.0}, {"date": "2024-09-10", "close": 90.5, "volume": 15265.0}, {"date": "2024-09-11", "close": 89.5, "volume": 5462.0}, {"date": "2024-09-12", "close": 86.5, "volume": 17073.0}, {"date": "2024-09-13", "close": 90.5, "volume": 6426.0}, {"date": "2024-09-16", "close": 84.0, "volume": 15186.0}, {"date": "2024-09-17", "close": 84.0, "volume": 7186.0}, {"date": "2024-09-18", "close": 83.0, "volume": 9172.0}, {"date": "2024-09-19", "close": 87.0, "volume": 8039.0}, {"date": "2024-09-20", "close": 86.0, "volume": 5104.0}, {"date": "2024-09-23", "close": 83.0, "volume": 16501.0}, {"date": "2024-09-24", "close": 84.5, "volume": 6048.0}, {"date": "2024-09-25", "close": 80.75, "volume": 7822.0}, {"date": "2024-09-26", "close": 81.5, "volume": 4902.0}, {"date": "2024-09-27", "close": 81.5, "volume": 24212.0}, {"date": "2024-09-30", "close": 88.0, "volume": 16955.0}, {"date": "2024-10-01", "close": 86.5, "volume": 181794.0}, {"date": "2024-10-02", "close": 101.5, "volume": 154162.0}, {"date": "2024-10-03", "close": 117.5, "volume": 141987.0}, {"date": "2024-10-04", "close": 110.0, "volume": 43794.0}, {"date": "2024-10-07", "close": 107.5, "volume": 24959.0}, {"date": "2024-10-08", "close": 102.5, "volume": 23433.0}, {"date": "2024-10-09", "close": 100.0, "volume": 22385.0}, {"date": "2024-10-10", "close": 96.5, "volume": 18555.0}, {"date": "2024-10-11", "close": 103.5, "volume": 16575.0}, {"date": "2024-10-14", "close": 100.5, "volume": 15946.0}, {"date": "2024-10-15", "close": 97.5, "volume": 15582.0}, {"date": "2024-10-16", "close": 98.0, "volume": 23282.0}, {"date": "2024-10-17", "close": 92.5, "volume": 15372.0}, {"date": "2024-10-18", "close": 97.0, "volume": 11387.0}, {"date": "2024-10-21", "close": 97.5, "volume": 19195.0}, {"date": "2024-10-22", "close": 96.5, "volume": 29809.0}, {"date": "2024-10-23", "close": 95.0, "volume": 7832.0}, {"date": "2024-10-24", "close": 95.5, "volume": 6627.0}, {"date": "2024-10-25", "close": 99.5, "volume": 12512.0}, {"date": "2024-10-28", "close": 104.5, "volume": 13889.0}, {"date": "2024-10-29", "close": 100.5, "volume": 11165.0}, {"date": "2024-10-30", "close": 101.0, "volume": 8029.0}, {"date": "2024-10-31", "close": 96.0, "volume": 11772.0}, {"date": "2024-11-01", "close": 104.5, "volume": 9407.0}, {"date": "2024-11-04", "close": 100.0, "volume": 23266.0}, {"date": "2024-11-05", "close": 103.5, "volume": 9202.0}, {"date": "2024-11-06", "close": 103.0, "volume": 9827.0}, {"date": "2024-11-07", "close": 111.0, "volume": 42129.0}, {"date": "2024-11-08", "close": 105.0, "volume": 21649.0}, {"date": "2024-11-11", "close": 118.5, "volume": 47613.0}, {"date": "2024-11-12", "close": 109.5, "volume": 25277.0}, {"date": "2024-11-13", "close": 99.5, "volume": 24459.0}, {"date": "2024-11-14", "close": 85.5, "volume": 52493.0}, {"date": "2024-11-15", "close": 78.0, "volume": 34629.0}, {"date": "2024-11-18", "close": 75.5, "volume": 24107.0}, {"date": "2024-11-19", "close": 75.0, "volume": 17210.0}, {"date": "2024-11-20", "close": 74.0, "volume": 12781.0}, {"date": "2024-11-21", "close": 69.5, "volume": 39419.0}, {"date": "2024-11-22", "close": 78.5, "volume": 31243.0}, {"date": "2024-11-25", "close": 83.0, "volume": 14831.0}, {"date": "2024-11-26", "close": 78.5, "volume": 12740.0}, {"date": "2024-11-27", "close": 82.0, "volume": 6050.0}, {"date": "2024-11-29", "close": 84.0, "volume": 5409.0}, {"date": "2024-12-02", "close": 83.5, "volume": 8567.0}, {"date": "2024-12-03", "close": 79.5, "volume": 11245.0}, {"date": "2024-12-04", "close": 80.5, "volume": 12542.0}, {"date": "2024-12-05", "close": 78.0, "volume": 6718.0}, {"date": "2024-12-06", "close": 82.0, "volume": 8267.0}, {"date": "2024-12-09", "close": 81.0, "volume": 9612.0}, {"date": "2024-12-10", "close": 80.5, "volume": 8183.0}, {"date": "2024-12-11", "close": 76.5, "volume": 10725.0}, {"date": "2024-12-12", "close": 71.5, "volume": 16085.0}, {"date": "2024-12-13", "close": 72.5, "volume": 6101.0}, {"date": "2024-12-16", "close": 67.5, "volume": 12619.0}, {"date": "2024-12-17", "close": 65.5, "volume": 14896.0}, {"date": "2024-12-18", "close": 59.0, "volume": 17458.0}, {"date": "2024-12-19", "close": 59.5, "volume": 21257.0}, {"date": "2024-12-20", "close": 34.615, "volume": 124951.0}, {"date": "2024-12-23", "close": 30.55, "volume": 50137.0}, {"date": "2024-12-24", "close": 31.03, "volume": 35142.0}, {"date": "2024-12-26", "close": 32.0, "volume": 28006.0}, {"date": "2024-12-27", "close": 31.9, "volume": 21546.0}, {"date": "2024-12-30", "close": 29.5, "volume": 29399.0}, {"date": "2024-12-31", "close": 29.56, "volume": 23739.0}, {"date": "2025-01-02", "close": 30.7, "volume": 44216.0}, {"date": "2025-01-03", "close": 33.9, "volume": 49117.0}, {"date": "2025-01-06", "close": 30.08, "volume": 49032.0}, {"date": "2025-01-07", "close": 30.175, "volume": 29863.0}, {"date": "2025-01-08", "close": 28.0, "volume": 35878.0}, {"date": "2025-01-10", "close": 26.58, "volume": 26254.0}, {"date": "2025-01-13", "close": 24.95, "volume": 28831.0}, {"date": "2025-01-14", "close": 25.0, "volume": 20564.0}, {"date": "2025-01-15", "close": 24.1, "volume": 19123.0}, {"date": "2025-01-16", "close": 24.295, "volume": 18264.0}, {"date": "2025-01-17", "close": 24.65, "volume": 7506.0}, {"date": "2025-01-21", "close": 25.25, "volume": 8593.0}, {"date": "2025-01-22", "close": 24.925, "volume": 12384.0}, {"date": "2025-01-23", "close": 24.73, "volume": 6956.0}, {"date": "2025-01-24", "close": 24.98, "volume": 13916.0}, {"date": "2025-01-27", "close": 24.545, "volume": 7102.0}, {"date": "2025-01-28", "close": 24.165, "volume": 10711.0}, {"date": "2025-01-29", "close": 23.155, "volume": 7385.0}, {"date": "2025-01-30", "close": 23.7, "volume": 11702.0}, {"date": "2025-01-31", "close": 23.5, "volume": 9324.0}, {"date": "2025-02-03", "close": 22.705, "volume": 23729.0}, {"date": "2025-02-04", "close": 23.275, "volume": 10221.0}, {"date": "2025-02-05", "close": 24.82, "volume": 9715.0}, {"date": "2025-02-06", "close": 25.0, "volume": 13784.0}, {"date": "2025-02-07", "close": 22.44, "volume": 21767.0}, {"date": "2025-02-10", "close": 19.215, "volume": 35128.0}, {"date": "2025-02-11", "close": 19.895, "volume": 18422.0}, {"date": "2025-02-12", "close": 20.99, "volume": 18466.0}, {"date": "2025-02-13", "close": 21.8, "volume": 23938.0}, {"date": "2025-02-14", "close": 23.23, "volume": 34296.0}, {"date": "2025-02-18", "close": 23.425, "volume": 20670.0}, {"date": "2025-02-19", "close": 23.425, "volume": 18716.0}, {"date": "2025-02-20", "close": 22.43, "volume": 6715.0}, {"date": "2025-02-21", "close": 20.405, "volume": 17914.0}, {"date": "2025-02-24", "close": 19.01, "volume": 15576.0}, {"date": "2025-02-25", "close": 17.005, "volume": 33672.0}, {"date": "2025-02-26", "close": 17.07, "volume": 15956.0}, {"date": "2025-02-27", "close": 15.665, "volume": 25461.0}, {"date": "2025-02-28", "close": 16.29, "volume": 19395.0}, {"date": "2025-03-03", "close": 15.245, "volume": 10576.0}, {"date": "2025-03-04", "close": 15.95, "volume": 46375.0}, {"date": "2025-03-05", "close": 17.5, "volume": 21921.0}, {"date": "2025-03-06", "close": 16.45, "volume": 11308.0}, {"date": "2025-03-07", "close": 17.245, "volume": 9568.0}, {"date": "2025-03-10", "close": 15.5, "volume": 28938.0}, {"date": "2025-03-11", "close": 15.365, "volume": 7660.0}, {"date": "2025-03-12", "close": 16.755, "volume": 9444.0}, {"date": "2025-03-13", "close": 16.21, "volume": 8115.0}, {"date": "2025-03-14", "close": 17.19, "volume": 9767.0}, {"date": "2025-03-17", "close": 18.025, "volume": 8795.0}, {"date": "2025-03-18", "close": 17.75, "volume": 9679.0}, {"date": "2025-03-19", "close": 17.8, "volume": 7860.0}, {"date": "2025-03-20", "close": 17.95, "volume": 2949.0}, {"date": "2025-03-21", "close": 17.56, "volume": 6131.0}, {"date": "2025-03-24", "close": 18.5, "volume": 15596.0}, {"date": "2025-03-25", "close": 18.35, "volume": 6875.0}, {"date": "2025-03-26", "close": 18.73, "volume": 10596.0}, {"date": "2025-03-27", "close": 19.63, "volume": 24119.0}, {"date": "2025-03-28", "close": 18.665, "volume": 29080.0}, {"date": "2025-03-31", "close": 17.34, "volume": 13986.0}, {"date": "2025-04-01", "close": 17.66, "volume": 10037.0}, {"date": "2025-04-02", "close": 16.975, "volume": 8049.0}, {"date": "2025-04-03", "close": 14.995, "volume": 15639.0}, {"date": "2025-04-04", "close": 14.01, "volume": 17982.0}, {"date": "2025-04-07", "close": 14.505, "volume": 12349.0}, {"date": "2025-04-08", "close": 13.335, "volume": 7671.0}, {"date": "2025-04-09", "close": 15.215, "volume": 11398.0}, {"date": "2025-04-10", "close": 14.74, "volume": 5206.0}, {"date": "2025-04-11", "close": 15.135, "volume": 3025.0}, {"date": "2025-04-14", "close": 15.765, "volume": 7137.0}, {"date": "2025-04-15", "close": 15.905, "volume": 4275.0}, {"date": "2025-04-16", "close": 15.755, "volume": 2567.0}, {"date": "2025-04-17", "close": 16.19, "volume": 1978.0}, {"date": "2025-04-21", "close": 16.945, "volume": 6030.0}, {"date": "2025-04-22", "close": 17.3, "volume": 9854.0}, {"date": "2025-04-23", "close": 19.035, "volume": 12853.0}, {"date": "2025-04-24", "close": 22.815, "volume": 23568.0}, {"date": "2025-04-25", "close": 22.03, "volume": 16214.0}, {"date": "2025-04-28", "close": 22.245, "volume": 8347.0}, {"date": "2025-04-29", "close": 24.77, "volume": 22902.0}, {"date": "2025-04-30", "close": 24.31, "volume": 10373.0}, {"date": "2025-05-01", "close": 24.855, "volume": 12655.0}, {"date": "2025-05-02", "close": 27.9, "volume": 25946.0}, {"date": "2025-05-05", "close": 25.885, "volume": 11106.0}, {"date": "2025-05-06", "close": 23.765, "volume": 13748.0}, {"date": "2025-05-07", "close": 22.4, "volume": 7148.0}, {"date": "2025-05-08", "close": 23.65, "volume": 10814.0}, {"date": "2025-05-09", "close": 21.49, "volume": 7571.0}, {"date": "2025-05-12", "close": 21.61, "volume": 5772.0}, {"date": "2025-05-13", "close": 21.98, "volume": 11900.0}, {"date": "2025-05-14", "close": 20.475, "volume": 8933.0}, {"date": "2025-05-15", "close": 21.435, "volume": 8536.0}, {"date": "2025-05-16", "close": 20.01, "volume": 4815.0}, {"date": "2025-05-19", "close": 20.21, "volume": 13364.0}, {"date": "2025-05-20", "close": 19.58, "volume": 3037.0}, {"date": "2025-05-21", "close": 19.11, "volume": 8715.0}, {"date": "2025-05-22", "close": 20.345, "volume": 7602.0}, {"date": "2025-05-23", "close": 19.5, "volume": 3196.0}, {"date": "2025-05-27", "close": 19.065, "volume": 4673.0}, {"date": "2025-05-28", "close": 19.48, "volume": 1433.0}, {"date": "2025-05-29", "close": 19.55, "volume": 5721.0}, {"date": "2025-05-30", "close": 20.45, "volume": 4420.0}, {"date": "2025-06-02", "close": 25.5, "volume": 48116.0}, {"date": "2025-06-03", "close": 26.14, "volume": 19783.0}, {"date": "2025-06-04", "close": 23.715, "volume": 19954.0}, {"date": "2025-06-05", "close": 22.835, "volume": 10076.0}, {"date": "2025-06-06", "close": 24.095, "volume": 5484.0}, {"date": "2025-06-09", "close": 25.385, "volume": 15146.0}, {"date": "2025-06-10", "close": 24.265, "volume": 11966.0}, {"date": "2025-06-11", "close": 23.13, "volume": 7236.0}, {"date": "2025-06-12", "close": 21.415, "volume": 13603.0}, {"date": "2025-06-13", "close": 20.275, "volume": 3956.0}, {"date": "2025-06-16", "close": 20.0, "volume": 6785.0}, {"date": "2025-06-17", "close": 19.495, "volume": 6648.0}, {"date": "2025-06-18", "close": 19.925, "volume": 16221.0}, {"date": "2025-06-20", "close": 20.07, "volume": 12657.0}, {"date": "2025-06-23", "close": 20.585, "volume": 13319.0}, {"date": "2025-06-24", "close": 19.75, "volume": 11387.0}, {"date": "2025-06-25", "close": 20.305, "volume": 8380.0}, {"date": "2025-06-26", "close": 18.755, "volume": 12502.0}, {"date": "2025-06-27", "close": 19.2, "volume": 7792.0}, {"date": "2025-06-30", "close": 19.8, "volume": 2821.0}, {"date": "2025-07-01", "close": 19.525, "volume": 3553.0}, {"date": "2025-07-02", "close": 19.885, "volume": 7063.0}, {"date": "2025-07-03", "close": 18.805, "volume": 26532.0}, {"date": "2025-07-07", "close": 19.3, "volume": 10354.0}, {"date": "2025-07-08", "close": 19.405, "volume": 9865.0}, {"date": "2025-07-09", "close": 19.39, "volume": 17813.0}, {"date": "2025-07-10", "close": 19.33, "volume": 12635.0}, {"date": "2025-07-11", "close": 19.175, "volume": 13513.0}, {"date": "2025-07-14", "close": 19.95, "volume": 11572.0}, {"date": "2025-07-15", "close": 19.695, "volume": 10448.0}, {"date": "2025-07-16", "close": 19.25, "volume": 18012.0}, {"date": "2025-07-17", "close": 18.53, "volume": 21811.0}, {"date": "2025-07-18", "close": 17.6, "volume": 27748.0}, {"date": "2025-07-21", "close": 16.8, "volume": 25798.0}, {"date": "2025-07-22", "close": 17.065, "volume": 24592.0}, {"date": "2025-07-23", "close": 19.99, "volume": 20045.0}, {"date": "2025-07-24", "close": 18.85, "volume": 13223.0}, {"date": "2025-07-25", "close": 17.74, "volume": 32692.0}, {"date": "2025-07-28", "close": 17.7, "volume": 9061.0}, {"date": "2025-07-29", "close": 17.38, "volume": 15414.0}, {"date": "2025-07-30", "close": 18.145, "volume": 15299.0}, {"date": "2025-07-31", "close": 17.955, "volume": 6756.0}, {"date": "2025-08-01", "close": 16.5, "volume": 9908.0}, {"date": "2025-08-04", "close": 16.575, "volume": 5462.0}, {"date": "2025-08-05", "close": 17.5, "volume": 6965.0}, {"date": "2025-08-06", "close": 18.73, "volume": 8188.0}, {"date": "2025-08-07", "close": 18.995, "volume": 6683.0}, {"date": "2025-08-08", "close": 17.635, "volume": 10218.0}, {"date": "2025-08-11", "close": 18.125, "volume": 4111.0}, {"date": "2025-08-12", "close": 18.505, "volume": 13474.0}, {"date": "2025-08-13", "close": 19.62, "volume": 14528.0}, {"date": "2025-08-14", "close": 18.205, "volume": 6280.0}, {"date": "2025-08-15", "close": 18.385, "volume": 6933.0}, {"date": "2025-08-18", "close": 19.43, "volume": 14163.0}, {"date": "2025-08-19", "close": 18.505, "volume": 8175.0}, {"date": "2025-08-20", "close": 18.765, "volume": 9686.0}, {"date": "2025-08-21", "close": 17.88, "volume": 8235.0}, {"date": "2025-08-22", "close": 17.81, "volume": 10304.0}, {"date": "2025-08-25", "close": 17.8, "volume": 8415.0}, {"date": "2025-08-26", "close": 20.33, "volume": 33684.0}, {"date": "2025-08-27", "close": 22.34, "volume": 32869.0}, {"date": "2025-08-28", "close": 21.0, "volume": 10617.0}, {"date": "2025-08-29", "close": 22.775, "volume": 13737.0}, {"date": "2025-09-02", "close": 22.395, "volume": 10963.0}, {"date": "2025-09-03", "close": 24.425, "volume": 17600.0}, {"date": "2025-09-04", "close": 24.945, "volume": 12260.0}, {"date": "2025-09-05", "close": 26.825, "volume": 19885.0}, {"date": "2025-09-08", "close": 30.56, "volume": 44608.0}, {"date": "2025-09-09", "close": 35.655, "volume": 43113.0}, {"date": "2025-09-10", "close": 33.4, "volume": 37352.0}, {"date": "2025-09-11", "close": 38.705, "volume": 33349.0}, {"date": "2025-09-12", "close": 38.745, "volume": 32040.0}, {"date": "2025-09-15", "close": 34.745, "volume": 28493.0}, {"date": "2025-09-16", "close": 36.105, "volume": 17238.0}, {"date": "2025-09-17", "close": 33.86, "volume": 11917.0}, {"date": "2025-09-18", "close": 34.55, "volume": 4688.0}, {"date": "2025-09-19", "close": 31.095, "volume": 16716.0}, {"date": "2025-09-22", "close": 31.275, "volume": 17395.0}, {"date": "2025-09-23", "close": 28.985, "volume": 13997.0}, {"date": "2025-09-24", "close": 30.345, "volume": 11977.0}, {"date": "2025-09-25", "close": 31.495, "volume": 10649.0}, {"date": "2025-09-26", "close": 33.455, "volume": 8585.0}, {"date": "2025-09-29", "close": 34.575, "volume": 19469.0}, {"date": "2025-09-30", "close": 34.395, "volume": 10143.0}, {"date": "2025-10-01", "close": 33.69, "volume": 18850.0}, {"date": "2025-10-02", "close": 33.135, "volume": 5227.0}, {"date": "2025-10-03", "close": 34.69, "volume": 13042.0}, {"date": "2025-10-06", "close": 41.0, "volume": 42387.0}, {"date": "2025-10-07", "close": 39.75, "volume": 28041.0}, {"date": "2025-10-08", "close": 45.675, "volume": 34307.0}, {"date": "2025-10-09", "close": 51.0, "volume": 44802.0}, {"date": "2025-10-10", "close": 43.375, "volume": 33977.0}, {"date": "2025-10-13", "close": 45.505, "volume": 15018.0}, {"date": "2025-10-14", "close": 40.045, "volume": 75488.0}, {"date": "2025-10-15", "close": 41.5, "volume": 17184.0}, {"date": "2025-10-16", "close": 36.815, "volume": 28793.0}, {"date": "2025-10-17", "close": 41.485, "volume": 23750.0}, {"date": "2025-10-20", "close": 30.7, "volume": 71595.0}, {"date": "2025-10-21", "close": 34.5, "volume": 31821.0}, {"date": "2025-10-22", "close": 32.815, "volume": 17976.0}, {"date": "2025-10-23", "close": 35.895, "volume": 16997.0}, {"date": "2025-10-24", "close": 38.0, "volume": 34130.0}, {"date": "2025-10-27", "close": 35.335, "volume": 15894.0}, {"date": "2025-10-28", "close": 36.785, "volume": 21919.0}, {"date": "2025-10-29", "close": 34.9, "volume": 15293.0}, {"date": "2025-10-30", "close": 34.74, "volume": 9124.0}, {"date": "2025-10-31", "close": 34.97, "volume": 5501.0}, {"date": "2025-11-03", "close": 33.22, "volume": 11987.0}, {"date": "2025-11-04", "close": 33.675, "volume": 10435.0}, {"date": "2025-11-05", "close": 32.255, "volume": 8110.0}, {"date": "2025-11-06", "close": 32.015, "volume": 16982.0}, {"date": "2025-11-07", "close": 34.33, "volume": 15706.0}, {"date": "2025-11-10", "close": 31.935, "volume": 17195.0}, {"date": "2025-11-11", "close": 34.105, "volume": 10222.0}, {"date": "2025-11-12", "close": 34.39, "volume": 15208.0}, {"date": "2025-11-13", "close": 32.985, "volume": 22276.0}, {"date": "2025-11-14", "close": 39.5, "volume": 113176.0}, {"date": "2025-11-17", "close": 51.0, "volume": 92452.0}, {"date": "2025-11-18", "close": 61.0, "volume": 95658.0}, {"date": "2025-11-19", "close": 58.0, "volume": 96822.0}, {"date": "2025-11-20", "close": 58.0, "volume": 34714.0}, {"date": "2025-11-21", "close": 43.46, "volume": 83366.0}, {"date": "2025-11-24", "close": 42.855, "volume": 79724.0}, {"date": "2025-11-25", "close": 41.27, "volume": 33386.0}, {"date": "2025-11-26", "close": 42.535, "volume": 11752.0}, {"date": "2025-11-28", "close": 45.2, "volume": 20659.0}, {"date": "2025-12-01", "close": 39.59, "volume": 42341.0}, {"date": "2025-12-02", "close": 38.97, "volume": 23966.0}, {"date": "2025-12-03", "close": 41.31, "volume": 16083.0}, {"date": "2025-12-04", "close": 42.4, "volume": 17505.0}, {"date": "2025-12-05", "close": 41.19, "volume": 11768.0}, {"date": "2025-12-08", "close": 40.5, "volume": 16699.0}, {"date": "2025-12-09", "close": 40.265, "volume": 13154.0}, {"date": "2025-12-10", "close": 38.685, "volume": 21440.0}, {"date": "2025-12-11", "close": 39.16, "volume": 12172.0}, {"date": "2025-12-12", "close": 41.22, "volume": 19587.0}, {"date": "2025-12-15", "close": 38.615, "volume": 25125.0}, {"date": "2025-12-16", "close": 38.005, "volume": 20539.0}, {"date": "2025-12-17", "close": 39.125, "volume": 27126.0}, {"date": "2025-12-18", "close": 39.605, "volume": 16481.0}, {"date": "2025-12-19", "close": 37.67, "volume": 19182.0}, {"date": "2025-12-22", "close": 39.9, "volume": 36082.0}, {"date": "2025-12-23", "close": 33.505, "volume": 45365.0}, {"date": "2025-12-24", "close": 36.2, "volume": 20297.0}, {"date": "2025-12-26", "close": 41.74, "volume": 20689.0}, {"date": "2025-12-29", "close": 39.19, "volume": 34626.0}, {"date": "2025-12-30", "close": 35.85, "volume": 54937.0}, {"date": "2025-12-31", "close": 28.385, "volume": 160759.0}, {"date": "2026-01-02", "close": 26.71, "volume": 40451.0}, {"date": "2026-01-05", "close": 21.26, "volume": 87370.0}, {"date": "2026-01-06", "close": 21.525, "volume": 35930.0}, {"date": "2026-01-07", "close": 21.205, "volume": 24341.0}, {"date": "2026-01-08", "close": 20.03, "volume": 27235.0}, {"date": "2026-01-09", "close": 18.01, "volume": 35478.0}, {"date": "2026-01-12", "close": 15.735, "volume": 65244.0}, {"date": "2026-01-13", "close": 15.41, "volume": 89670.0}, {"date": "2026-01-14", "close": 16.95, "volume": 63497.0}, {"date": "2026-01-15", "close": 15.98, "volume": 42937.0}, {"date": "2026-01-16", "close": 16.11, "volume": 57115.0}, {"date": "2026-01-20", "close": 16.03, "volume": 31779.0}, {"date": "2026-01-21", "close": 15.0, "volume": 41766.0}, {"date": "2026-01-22", "close": 16.01, "volume": 24486.0}, {"date": "2026-01-23", "close": 17.66, "volume": 162122.0}, {"date": "2026-01-26", "close": 17.67, "volume": 47101.0}, {"date": "2026-01-27", "close": 16.26, "volume": 27318.0}, {"date": "2026-01-28", "close": 15.525, "volume": 15257.0}, {"date": "2026-01-29", "close": 14.4, "volume": 59975.0}, {"date": "2026-01-30", "close": 13.45, "volume": 46610.0}, {"date": "2026-02-02", "close": 8.665, "volume": 280005.0}, {"date": "2026-02-03", "close": 9.45, "volume": 119331.0}, {"date": "2026-02-04", "close": 10.495, "volume": 35978.0}, {"date": "2026-02-05", "close": 9.505, "volume": 44386.0}, {"date": "2026-02-06", "close": 10.53, "volume": 60061.0}, {"date": "2026-02-09", "close": 9.5, "volume": 94319.0}, {"date": "2026-02-10", "close": 10.035, "volume": 29906.0}, {"date": "2026-02-11", "close": 9.225, "volume": 29402.0}, {"date": "2026-02-12", "close": 8.235, "volume": 75699.0}, {"date": "2026-02-13", "close": 7.5, "volume": 38013.0}, {"date": "2026-02-17", "close": 7.06, "volume": 39944.0}, {"date": "2026-02-18", "close": 7.055, "volume": 52186.0}, {"date": "2026-02-19", "close": 8.215, "volume": 72145.0}, {"date": "2026-02-20", "close": 8.52, "volume": 28394.0}, {"date": "2026-02-23", "close": 9.485, "volume": 20632.0}, {"date": "2026-02-24", "close": 9.6, "volume": 22639.0}, {"date": "2026-02-25", "close": 9.56, "volume": 20543.0}, {"date": "2026-02-26", "close": 11.87, "volume": 40309.0}, {"date": "2026-02-27", "close": 12.37, "volume": 61706.0}, {"date": "2026-03-02", "close": 10.2, "volume": 78474.0}, {"date": "2026-03-03", "close": 9.25, "volume": 35118.0}, {"date": "2026-03-04", "close": 8.615, "volume": 49411.0}, {"date": "2026-03-05", "close": 8.395, "volume": 18394.0}, {"date": "2026-03-06", "close": 8.39, "volume": 24546.0}, {"date": "2026-03-09", "close": 9.455, "volume": 26107.0}, {"date": "2026-03-10", "close": 8.605, "volume": 25031.0}, {"date": "2026-03-11", "close": 8.47, "volume": 20132.0}, {"date": "2026-03-12", "close": 8.415, "volume": 11413.0}, {"date": "2026-03-13", "close": 8.255, "volume": 17248.0}, {"date": "2026-03-16", "close": 9.115, "volume": 38855.0}, {"date": "2026-03-17", "close": 8.775, "volume": 49446.0}, {"date": "2026-03-18", "close": 8.0, "volume": 30822.0}, {"date": "2026-03-19", "close": 7.815, "volume": 18818.0}, {"date": "2026-03-20", "close": 8.43, "volume": 18958.0}, {"date": "2026-03-23", "close": 8.5, "volume": 16278.0}, {"date": "2026-03-24", "close": 7.405, "volume": 48518.0}, {"date": "2026-03-25", "close": 7.905, "volume": 18093.0}, {"date": "2026-03-26", "close": 8.5, "volume": 14957.0}, {"date": "2026-03-27", "close": 7.66, "volume": 16427.0}, {"date": "2026-03-30", "close": 7.7, "volume": 12177.0}, {"date": "2026-03-31", "close": 8.05, "volume": 28249.0}, {"date": "2026-04-01", "close": 6.73, "volume": 59979.0}, {"date": "2026-04-02", "close": 6.52, "volume": 21344.0}, {"date": "2026-04-06", "close": 5.65, "volume": 133211.0}, {"date": "2026-04-07", "close": 4.66, "volume": 257455.0}, {"date": "2026-04-08", "close": 4.44, "volume": 71150.0}, {"date": "2026-04-09", "close": 4.52, "volume": 37298.0}, {"date": "2026-04-10", "close": 4.46, "volume": 18739.0}, {"date": "2026-04-13", "close": 4.31, "volume": 49355.0}, {"date": "2026-04-14", "close": 4.27, "volume": 21243.0}, {"date": "2026-04-15", "close": 4.505, "volume": 22260.0}, {"date": "2026-04-16", "close": 4.91, "volume": 40376.0}, {"date": "2026-04-17", "close": 4.59, "volume": 27975.0}, {"date": "2026-04-20", "close": 5.69, "volume": 143902.0}, {"date": "2026-04-21", "close": 5.64, "volume": 66634.0}, {"date": "2026-04-22", "close": 5.84, "volume": 12719.0}, {"date": "2026-04-23", "close": 5.16, "volume": 39856.0}, {"date": "2026-04-24", "close": 4.87, "volume": 17485.0}, {"date": "2026-04-27", "close": 4.51, "volume": 33351.0}, {"date": "2026-04-28", "close": 4.3, "volume": 33247.0}, {"date": "2026-04-29", "close": 4.04, "volume": 20026.0}, {"date": "2026-04-30", "close": 4.21, "volume": 12780.0}, {"date": "2026-05-01", "close": 4.27, "volume": 27736.0}, {"date": "2026-05-04", "close": 4.7, "volume": 53000.0}, {"date": "2026-05-05", "close": 4.38, "volume": 51424.0}, {"date": "2026-05-06", "close": 4.5, "volume": 20728.0}, {"date": "2026-05-07", "close": 4.35, "volume": 10336.0}, {"date": "2026-05-08", "close": 4.84, "volume": 58327.0}, {"date": "2026-05-11", "close": 4.52, "volume": 47920.0}, {"date": "2026-05-12", "close": 4.54, "volume": 10443.0}, {"date": "2026-05-13", "close": 4.4, "volume": 11601.0}, {"date": "2026-05-14", "close": 4.37, "volume": 9959.0}, {"date": "2026-05-15", "close": 4.27, "volume": 27454.0}, {"date": "2026-05-18", "close": 3.92, "volume": 37463.0}, {"date": "2026-05-19", "close": 3.87, "volume": 82810.0}, {"date": "2026-05-20", "close": 3.62, "volume": 29125.0}, {"date": "2026-05-21", "close": 3.615, "volume": 26417.0}, {"date": "2026-05-22", "close": 3.69, "volume": 16919.0}, {"date": "2026-05-26", "close": 3.91, "volume": 28514.0}, {"date": "2026-05-27", "close": 3.73, "volume": 19701.0}, {"date": "2026-05-28", "close": 4.05, "volume": 109527.0}, {"date": "2026-05-29", "close": 3.93, "volume": 33699.0}, {"date": "2026-06-01", "close": 3.53, "volume": 34328.0}, {"date": "2026-06-02", "close": 3.53, "volume": 22420.0}, {"date": "2026-06-03", "close": 3.4, "volume": 24148.0}, {"date": "2026-06-04", "close": 3.49, "volume": 252224.0}, {"date": "2026-06-05", "close": 3.33, "volume": 113456.0}, {"date": "2026-06-08", "close": 3.31, "volume": 54813.0}, {"date": "2026-06-09", "close": 3.44, "volume": 54017.0}, {"date": "2026-06-10", "close": 3.65, "volume": 38975.0}, {"date": "2026-06-11", "close": 3.56, "volume": 14433.0}, {"date": "2026-06-12", "close": 3.86, "volume": 77946.0}, {"date": "2026-06-15", "close": 3.62, "volume": 97710.0}, {"date": "2026-06-16", "close": 3.45, "volume": 33384.0}, {"date": "2026-06-17", "close": 3.55, "volume": 60530.0}, {"date": "2026-06-18", "close": 3.655, "volume": 26773.0}, {"date": "2026-06-22", "close": 3.62, "volume": 197054.0}, {"date": "2026-06-23", "close": 3.57, "volume": 41811.0}, {"date": "2026-06-24", "close": 3.79, "volume": 44475.0}, {"date": "2026-06-25", "close": 3.55, "volume": 80071.0}, {"date": "2026-06-26", "close": 3.68, "volume": 41215.0}, {"date": "2026-06-29", "close": 3.83, "volume": 20936.0}, {"date": "2026-06-30", "close": 4.14, "volume": 96150.0}, {"date": "2026-07-01", "close": 4.085, "volume": 59020.0}, {"date": "2026-07-02", "close": 4.19, "volume": 38172.0}, {"date": "2026-07-06", "close": 4.58, "volume": 136027.0}, {"date": "2026-07-07", "close": 4.08, "volume": 133271.0}, {"date": "2026-07-08", "close": 3.59, "volume": 76615.0}, {"date": "2026-07-09", "close": 3.72, "volume": 25038.0}, {"date": "2026-07-10", "close": 3.82, "volume": 15456.0}, {"date": "2026-07-13", "close": 3.91, "volume": 64785.0}, {"date": "2026-07-14", "close": 4.06, "volume": 77009.0}, {"date": "2026-07-15", "close": 4.26, "volume": 39146.0}, {"date": "2026-07-16", "close": 3.99, "volume": 24996.0}, {"date": "2026-07-17", "close": 3.95, "volume": 6626.0}, {"date": "2026-07-20", "close": 3.7, "volume": 18929.0}, {"date": "2026-07-21", "close": 3.69, "volume": 36445.0}, {"date": "2026-07-22", "close": 3.39, "volume": 42597.0}, {"date": "2026-07-23", "close": 3.46, "volume": 34341.0}, {"date": "2026-07-24", "close": 3.37, "volume": 41612.0}, {"date": "2026-07-27", "close": 3.4, "volume": 16674.0}, {"date": "2026-07-28", "close": 3.53, "volume": 20820.0}, {"date": "2026-07-29", "close": 3.22, "volume": 17602.0}, {"date": "2026-07-30", "close": 3.38, "volume": 23852.0}, {"date": "2026-07-31", "close": 3.29, "volume": 13651.0}, {"date": "2026-08-03", "close": 3.26, "volume": 46674.0}, {"date": "2026-08-04", "close": 3.35, "volume": 58437.0}, {"date": "2026-08-05", "close": 3.325, "volume": 44461.0}, {"date": "2026-08-06", "close": 3.33, "volume": 39626.0}, {"date": "2026-08-07", "close": 3.46, "volume": 37089.0}], "refreshing": true}