{"ticker": "BTAI", "overview": {"cik": "1720893", "ticker": "BTAI", "name": "BioXcel Therapeutics, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003557", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095965", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-093710", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089436", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080501", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075302", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075301", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075300", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075298", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065841", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065839", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065838", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065836", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001964306-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001964306-26-000254", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001964306-26-000253", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001964306-26-000252", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002135", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-061773", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-061769", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057367", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057366", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057365", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057364", "price_sensitive": false}]}, "description": "BioXcel Therapeutics, Inc. trades as BTAI on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 168 insider filings for the company, from November 2022 to May 2026. Across those, 7 insiders disclosed 48 sales totalling $10.26M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 48, "sell_sum": 10255869.5073, "net": -10255869.5073, "insiders": 7, "first_date": "2022-11-11", "last_date": "2026-05-20"}, "metrics": {"ticker": "BTAI", "has_prices": true, "as_of": "2026-08-07", "last": 0.9017, "prev_close": 0.8302, "change": 0.0714999999999999, "change_pct": 0.08612382558419646, "session_volume": 526180.0, "vwap_5": 0.8586333495403506, "vwap_20": 0.917859042009703, "vwap_60": 1.0457950318128413, "vwap_250": 3.5501858804778834, "high_52w": 2.25, "low_52w": 0.7928, "avg_volume_20": 773666.5, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001172661-26-003557", "src": "13DG", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in BTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003557-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "0001104659-26-097388", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Susan E. Atkins", "who_key": "Atkins Susan E.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111494/000110465926097388/0001104659-26-097388-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119031}, {"id": "0001104659-26-075298", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Vimal Mehta", "who_key": "Mehta Vimal", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926075298/0001104659-26-075298-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001104659-26-075300", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Frank Yocca", "who_key": "Yocca Frank", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926075300/0001104659-26-075300-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001104659-26-075301", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Richard I. Steinhart", "who_key": "Steinhart Richard I", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926075301/0001104659-26-075301-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001104659-26-075302", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Javier Rodriguez", "who_key": "Rodriguez Javier", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926075302/0001104659-26-075302-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202551}, {"id": "0001104659-26-065836", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Vimal Mehta", "who_key": "Mehta Vimal", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 21108.452999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO offloads $21K of BTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065836/0001104659-26-065836-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001104659-26-065838", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Richard I. Steinhart", "who_key": "Steinhart Richard I", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7426.825, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO trims $7K of BTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065838/0001104659-26-065838-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001104659-26-065839", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Javier Rodriguez", "who_key": "Rodriguez Javier", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 7111.040000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $7K of BTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065839/0001104659-26-065839-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "0001104659-26-065841", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Frank Yocca", "who_key": "Yocca Frank", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7426.825, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider offloads $7K of BTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065841/0001104659-26-065841-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239991}, {"id": "13DG-0001172661-26-002135", "src": "13DG", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 7.05% passive stake in BTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002135-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "0001104659-26-057364", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Javier Rodriguez", "who_key": "Rodriguez Javier", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926057364/0001104659-26-057364-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001104659-26-057365", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Frank Yocca", "who_key": "Yocca Frank", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926057365/0001104659-26-057365-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001104659-26-057366", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Richard I. Steinhart", "who_key": "Steinhart Richard I", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926057366/0001104659-26-057366-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "0001104659-26-057367", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Vimal Mehta", "who_key": "Mehta Vimal", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926057367/0001104659-26-057367-index.htm", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267351}, {"id": "13DG-0001441449-26-000004", "src": "13DG", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "BioXcel Therapeutics, Inc.", "who_key": "BioXcel Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BioXcel Therapeutics, Inc. adjusts its stake in BTAI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/0001441449-26-000004-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}, {"id": "0001104659-26-028718", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Frank Yocca", "who_key": "Yocca Frank", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926028718/0001104659-26-028718-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0001104659-26-028720", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Javier Rodriguez", "who_key": "Rodriguez Javier", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926028720/0001104659-26-028720-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0001104659-26-028721", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Richard I. Steinhart", "who_key": "Steinhart Richard I", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926028721/0001104659-26-028721-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0001104659-26-028722", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Vimal Mehta", "who_key": "Mehta Vimal", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926028722/0001104659-26-028722-index.htm", "trade_date": "2026-03-15", "timestamp": "2026-03-15", "mins": 335031}, {"id": "0001104659-26-002973", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "David J. Mack", "who_key": "MACK DAVID J.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926002973/0001104659-26-002973-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001104659-26-002975", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "June Bray", "who_key": "Bray June", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926002975/0001104659-26-002975-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001104659-26-002976", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Michael Patrick Miller", "who_key": "MILLER MICHAEL PATRICK", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926002976/0001104659-26-002976-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001104659-26-002978", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Michal Votruba", "who_key": "Votruba Michal", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926002978/0001104659-26-002978-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001104659-26-002979", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Peter Mueller", "who_key": "MUELLER PETER", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926002979/0001104659-26-002979-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001104659-26-002980", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Rajiv Patni", "who_key": "Patni Rajiv", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926002980/0001104659-26-002980-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001104659-26-002981", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Sandeep Laumas", "who_key": "Laumas Sandeep", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926002981/0001104659-26-002981-index.htm", "trade_date": "2026-01-09", "timestamp": "2026-01-09", "mins": 428631}, {"id": "0001104659-26-000834", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Javier Rodriguez", "who_key": "Rodriguez Javier", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926000834/0001104659-26-000834-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440151}, {"id": "0001104659-26-000835", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Vimal Mehta", "who_key": "Mehta Vimal", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926000835/0001104659-26-000835-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440151}, {"id": "0001104659-26-000837", "src": "INSIDERS", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Richard I. Steinhart", "who_key": "Steinhart Richard I", "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": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on BTAI \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926000837/0001104659-26-000837-index.htm", "trade_date": "2026-01-01", "timestamp": "2026-01-01", "mins": 440151}], "recent_buys": [], "institutional": [{"id": "13DG-0001172661-26-003557", "src": "13DG", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC moves to a 4.99% passive stake in BTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003557-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116151}, {"id": "13DG-0001172661-26-002135", "src": "13DG", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "Armistice Capital, LLC", "who_key": "ARMISTICE CAPITAL, LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ARMISTICE CAPITAL, LLC takes a 7.05% passive stake in BTAI", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002135-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247191}, {"id": "13DG-0001441449-26-000004", "src": "13DG", "ticker": "BTAI", "cik": "1720893", "company": "BioXcel Therapeutics, Inc.", "company_raw": "BioXcel Therapeutics, Inc.", "who": "BioXcel Therapeutics, Inc.", "who_key": "BioXcel Therapeutics, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BioXcel Therapeutics, Inc. adjusts its stake in BTAI (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/0001441449-26-000004-index.htm", "trade_date": "2026-03-30", "timestamp": "2026-03-30", "mins": 313431}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "BTAI", "new_value": "BioXcel Therapeutics, Inc. - Common Stock", "effective": "", "evidence": "BTAI is listed again under the same company (BioXcel Therapeutics, Inc. - Common Stock)", "source_url": "", "applied": 1, "detected_at": "2026-10-23T03:19:05.568392"}, {"action": "DELISTED", "reason": null, "counterparty": null, "old_value": "BTAIQ", "new_value": "", "effective": "", "evidence": "BTAIQ no longer appears in the US listed universe", "source_url": "", "applied": 0, "detected_at": "2026-10-23T03:19:05.481634"}, {"action": "TICKER_CHANGE", "reason": null, "counterparty": null, "old_value": "BTAI", "new_value": "BTAIQ", "effective": "", "evidence": "EDGAR now lists CIK 0001720893 under BTAIQ (was BTAI)", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001720893", "applied": 1, "detected_at": "2026-10-23T03:18:48.289359"}, {"action": "RENAME", "reason": null, "counterparty": null, "old_value": "BioXcel Therapeutics, Inc. - Common Stock", "new_value": "BioXcel Therapeutics, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001720893", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001720893", "applied": 1, "detected_at": "2026-09-10T16:52:42.386350"}]}, "key_people": [{"who": "Vimal Mehta", "who_key": "Mehta Vimal", "role": "CEO and President, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 4269482.6542, "net": -4269482.6542, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 21108.452999999998, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065836/0001104659-26-065836-index.htm"}, {"action": "SELL", "amount": 1131.2719, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924129462/0001104659-24-129462-index.htm"}, {"action": "SELL", "amount": 1366.9070000000002, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924100751/0001104659-24-100751-index.htm"}, {"action": "SELL", "amount": 2738.989, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924072999/0001104659-24-072999-index.htm"}, {"action": "SELL", "amount": 405135.01, "date": "2024-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924069195/0001104659-24-069195-index.htm"}, {"action": "SELL", "amount": 13823.023299999999, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924044861/0001104659-24-044861-index.htm"}, {"action": "SELL", "amount": 1251726.98, "date": "2023-06-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923072396/0001104659-23-072396-index.htm"}, {"action": "SELL", "amount": 167640.85, "date": "2023-05-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923064163/0001104659-23-064163-index.htm"}, {"action": "SELL", "amount": 1223313.42, "date": "2023-03-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923035711/0001104659-23-035711-index.htm"}, {"action": "SELL", "amount": 1181497.75, "date": "2022-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465922128367/0001104659-22-128367-index.htm"}], "latest": {"action": "SELL", "amount": 21108.452999999998, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065836/0001104659-26-065836-index.htm"}}, {"who": "Krishnan Nandabalan", "who_key": "Nandabalan Krishnan", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 3260075.99, "net": -3260075.99, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1039200.0, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923043694/0001104659-23-043694-index.htm"}, {"action": "SELL", "amount": 1320875.99, "date": "2023-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923001945/0001104659-23-001945-index.htm"}, {"action": "SELL", "amount": 900000.0, "date": "2022-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465922118836/0001104659-22-118836-index.htm"}], "latest": {"action": "SELL", "amount": 1039200.0, "date": "2023-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923043694/0001104659-23-043694-index.htm"}}, {"who": "Frank Yocca", "who_key": "Yocca Frank", "role": "Chief Scientific Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1534453.0305, "net": -1534453.0305, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7426.825, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065841/0001104659-26-065841-index.htm"}, {"action": "SELL", "amount": 151.8155, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924129457/0001104659-24-129457-index.htm"}, {"action": "SELL", "amount": 3946.2500000000005, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924106062/0001104659-24-106062-index.htm"}, {"action": "SELL", "amount": 244.7015, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924100752/0001104659-24-100752-index.htm"}, {"action": "SELL", "amount": 476.16, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924073004/0001104659-24-073004-index.htm"}, {"action": "SELL", "amount": 2811.5449999999996, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924044857/0001104659-24-044857-index.htm"}, {"action": "SELL", "amount": 19395.7335, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923033406/0001104659-23-033406-index.htm"}, {"action": "SELL", "amount": 1500000.0, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923006298/0001104659-23-006298-index.htm"}], "latest": {"action": "SELL", "amount": 7426.825, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065841/0001104659-26-065841-index.htm"}}, {"who": "Vincent O'Neill", "who_key": "O'Neill Vincent", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 911873.1914, "net": -911873.1914, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 58.1295, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924129464/0001104659-24-129464-index.htm"}, {"action": "SELL", "amount": 3055.8, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924106060/0001104659-24-106060-index.htm"}, {"action": "SELL", "amount": 95.3304, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924100747/0001104659-24-100747-index.htm"}, {"action": "SELL", "amount": 199.17499999999998, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924073000/0001104659-24-073000-index.htm"}, {"action": "SELL", "amount": 432.48150000000004, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924044862/0001104659-24-044862-index.htm"}, {"action": "SELL", "amount": 16642.275, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923033402/0001104659-23-033402-index.htm"}, {"action": "SELL", "amount": 891390.0, "date": "2023-01-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923006295/0001104659-23-006295-index.htm"}], "latest": {"action": "SELL", "amount": 58.1295, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924129464/0001104659-24-129464-index.htm"}}, {"who": "Richard I. Steinhart", "who_key": "Steinhart Richard I", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 191613.5088, "net": -191613.5088, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7426.825, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065838/0001104659-26-065838-index.htm"}, {"action": "SELL", "amount": 206.976, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924129461/0001104659-24-129461-index.htm"}, {"action": "SELL", "amount": 3946.2500000000005, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924106061/0001104659-24-106061-index.htm"}, {"action": "SELL", "amount": 245.6044, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924100749/0001104659-24-100749-index.htm"}, {"action": "SELL", "amount": 469.5384, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924073002/0001104659-24-073002-index.htm"}, {"action": "SELL", "amount": 2816.8149999999996, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924044860/0001104659-24-044860-index.htm"}, {"action": "SELL", "amount": 135863.5, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923061538/0001104659-23-061538-index.htm"}, {"action": "SELL", "amount": 40638.0, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923033408/0001104659-23-033408-index.htm"}], "latest": {"action": "SELL", "amount": 7426.825, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065838/0001104659-26-065838-index.htm"}}, {"who": "Javier Rodriguez", "who_key": "Rodriguez Javier", "role": "See Remarks", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 81808.7308, "net": -81808.7308, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7111.040000000001, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065839/0001104659-26-065839-index.htm"}, {"action": "SELL", "amount": 153.024, "date": "2024-12-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924129458/0001104659-24-129458-index.htm"}, {"action": "SELL", "amount": 3774.65, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924106063/0001104659-24-106063-index.htm"}, {"action": "SELL", "amount": 238.04999999999998, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924100748/0001104659-24-100748-index.htm"}, {"action": "SELL", "amount": 456.01520000000005, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924073001/0001104659-24-073001-index.htm"}, {"action": "SELL", "amount": 2667.4296, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924044858/0001104659-24-044858-index.htm"}, {"action": "SELL", "amount": 48764.772, "date": "2023-05-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923061537/0001104659-23-061537-index.htm"}, {"action": "SELL", "amount": 18643.75, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465923033400/0001104659-23-033400-index.htm"}], "latest": {"action": "SELL", "amount": 7111.040000000001, "date": "2026-05-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465926065839/0001104659-26-065839-index.htm"}}, {"who": "Matthew T. Wiley", "who_key": "Wiley Matthew T.", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6562.4016, "net": -6562.4016, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3449.6000000000004, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924106064/0001104659-24-106064-index.htm"}, {"action": "SELL", "amount": 148.522, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924100746/0001104659-24-100746-index.htm"}, {"action": "SELL", "amount": 308.0988, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924073003/0001104659-24-073003-index.htm"}, {"action": "SELL", "amount": 2656.1808, "date": "2024-04-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924044859/0001104659-24-044859-index.htm"}], "latest": {"action": "SELL", "amount": 3449.6000000000004, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1720893/000110465924106064/0001104659-24-106064-index.htm"}}], "activity": [], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-003557", "price_sensitive": false}, {"form": "3", "date": "2026-08-14", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-097387", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-13", "title": "Quarterly report", "accession": "0001104659-26-095965", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-11", "title": "FORM 8-K", "accession": "0001104659-26-093710", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-03", "title": "FORM 8-K", "accession": "0001104659-26-089436", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-06", "title": "FORM 8-K", "accession": "0001104659-26-080501", "price_sensitive": true}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075302", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075301", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075300", "price_sensitive": false}, {"form": "4", "date": "2026-06-17", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-075298", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065841", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065839", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065838", "price_sensitive": false}, {"form": "4", "date": "2026-05-22", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-065836", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001964306-26-000255", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001964306-26-000254", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001964306-26-000253", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001964306-26-000252", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001172661-26-002135", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-15", "title": "FORM 8-K", "accession": "0001104659-26-061773", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-15", "title": "Quarterly report", "accession": "0001104659-26-061769", "price_sensitive": true}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057367", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057366", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057365", "price_sensitive": false}, {"form": "4", "date": "2026-05-07", "title": "OWNERSHIP DOCUMENT", "accession": "0001104659-26-057364", "price_sensitive": false}], "performance": {"ticker": "BTAI", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2018-03-08", "close": 176.48, "volume": 119409.0}, {"date": "2018-03-09", "close": 176.0, "volume": 17236.0}, {"date": "2018-03-12", "close": 166.88, "volume": 16221.0}, {"date": "2018-03-13", "close": 164.96, "volume": 8357.0}, {"date": "2018-03-14", "close": 167.52, "volume": 2802.0}, {"date": "2018-03-15", "close": 173.6, "volume": 4021.0}, {"date": "2018-03-16", "close": 173.92, "volume": 6393.0}, {"date": "2018-03-19", "close": 164.0, "volume": 5501.0}, {"date": "2018-03-20", "close": 164.0, "volume": 1687.0}, {"date": "2018-03-21", "close": 166.56, "volume": 1771.0}, {"date": "2018-03-22", "close": 164.0, "volume": 1276.0}, {"date": "2018-03-23", "close": 164.96, "volume": 1435.0}, {"date": "2018-03-26", "close": 167.36, "volume": 501.0}, {"date": "2018-03-27", "close": 159.84, "volume": 4121.0}, {"date": "2018-03-28", "close": 157.28, "volume": 1004.0}, {"date": "2018-03-29", "close": 163.84, "volume": 1543.0}, {"date": "2018-04-02", "close": 173.44, "volume": 6466.0}, {"date": "2018-04-03", "close": 169.44, "volume": 6561.0}, {"date": "2018-04-04", "close": 168.0, "volume": 5222.0}, {"date": "2018-04-05", "close": 176.96, "volume": 8222.0}, {"date": "2018-04-06", "close": 176.8, "volume": 2870.0}, {"date": "2018-04-09", "close": 162.72, "volume": 4727.0}, {"date": "2018-04-10", "close": 156.64, "volume": 5558.0}, {"date": "2018-04-11", "close": 143.04, "volume": 2723.0}, {"date": "2018-04-12", "close": 143.04, "volume": 2110.0}, {"date": "2018-04-13", "close": 147.68, "volume": 778.0}, {"date": "2018-04-16", "close": 148.16, "volume": 1356.0}, {"date": "2018-04-17", "close": 143.2, "volume": 5160.0}, {"date": "2018-04-18", "close": 141.12, "volume": 970.0}, {"date": "2018-04-19", "close": 141.76, "volume": 1462.0}, {"date": "2018-04-20", "close": 148.48, "volume": 681.0}, {"date": "2018-04-23", "close": 144.64, "volume": 628.0}, {"date": "2018-04-24", "close": 120.64, "volume": 4674.0}, {"date": "2018-04-25", "close": 122.08, "volume": 1208.0}, {"date": "2018-04-26", "close": 124.0, "volume": 1726.0}, {"date": "2018-04-27", "close": 120.0, "volume": 874.0}, {"date": "2018-04-30", "close": 121.6, "volume": 1382.0}, {"date": "2018-05-01", "close": 119.52, "volume": 1168.0}, {"date": "2018-05-02", "close": 112.32, "volume": 1042.0}, {"date": "2018-05-03", "close": 134.4, "volume": 4047.0}, {"date": "2018-05-04", "close": 123.2, "volume": 2488.0}, {"date": "2018-05-07", "close": 129.68, "volume": 2440.0}, {"date": "2018-05-08", "close": 130.4, "volume": 1601.0}, {"date": "2018-05-09", "close": 140.8, "volume": 2923.0}, {"date": "2018-05-10", "close": 158.88, "volume": 1583.0}, {"date": "2018-05-11", "close": 159.84, "volume": 1218.0}, {"date": "2018-05-14", "close": 152.0, "volume": 1563.0}, {"date": "2018-05-15", "close": 156.8, "volume": 1224.0}, {"date": "2018-05-16", "close": 159.84, "volume": 2388.0}, {"date": "2018-05-17", "close": 168.64, "volume": 1115.0}, {"date": "2018-05-18", "close": 165.6, "volume": 295.0}, {"date": "2018-05-21", "close": 172.64, "volume": 1434.0}, {"date": "2018-05-22", "close": 178.88, "volume": 1158.0}, {"date": "2018-05-23", "close": 168.64, "volume": 697.0}, {"date": "2018-05-24", "close": 174.4, "volume": 8176.0}, {"date": "2018-05-25", "close": 172.96, "volume": 1825.0}, {"date": "2018-05-29", "close": 180.16, "volume": 713.0}, {"date": "2018-05-30", "close": 179.68, "volume": 875.0}, {"date": "2018-05-31", "close": 175.84, "volume": 2023.0}, {"date": "2018-06-01", "close": 178.08, "volume": 1427.0}, {"date": "2018-06-04", "close": 175.68, "volume": 5155.0}, {"date": "2018-06-05", "close": 172.16, "volume": 2444.0}, {"date": "2018-06-06", "close": 172.96, "volume": 1366.0}, {"date": "2018-06-07", "close": 173.76, "volume": 1037.0}, {"date": "2018-06-08", "close": 165.6, "volume": 2705.0}, {"date": "2018-06-11", "close": 171.52, "volume": 3309.0}, {"date": "2018-06-12", "close": 157.92, "volume": 3394.0}, {"date": "2018-06-13", "close": 156.8, "volume": 2966.0}, {"date": "2018-06-14", "close": 158.24, "volume": 3019.0}, {"date": "2018-06-15", "close": 136.0, "volume": 8263.0}, {"date": "2018-06-18", "close": 141.6, "volume": 3856.0}, {"date": "2018-06-19", "close": 138.88, "volume": 2957.0}, {"date": "2018-06-20", "close": 144.48, "volume": 1654.0}, {"date": "2018-06-21", "close": 145.28, "volume": 1659.0}, {"date": "2018-06-22", "close": 140.16, "volume": 7008.0}, {"date": "2018-06-25", "close": 145.6, "volume": 3453.0}, {"date": "2018-06-26", "close": 147.36, "volume": 2058.0}, {"date": "2018-06-27", "close": 144.48, "volume": 2664.0}, {"date": "2018-06-28", "close": 145.28, "volume": 1656.0}, {"date": "2018-06-29", "close": 147.2, "volume": 9967.0}, {"date": "2018-07-02", "close": 146.88, "volume": 5049.0}, {"date": "2018-07-03", "close": 144.8, "volume": 6217.0}, {"date": "2018-07-05", "close": 148.8, "volume": 8133.0}, {"date": "2018-07-06", "close": 157.28, "volume": 6422.0}, {"date": "2018-07-09", "close": 176.48, "volume": 2731.0}, {"date": "2018-07-10", "close": 207.84, "volume": 9932.0}, {"date": "2018-07-11", "close": 189.6, "volume": 7933.0}, {"date": "2018-07-12", "close": 187.2, "volume": 1617.0}, {"date": "2018-07-13", "close": 175.04, "volume": 4259.0}, {"date": "2018-07-16", "close": 182.56, "volume": 1702.0}, {"date": "2018-07-17", "close": 187.84, "volume": 2148.0}, {"date": "2018-07-18", "close": 176.16, "volume": 3385.0}, {"date": "2018-07-19", "close": 172.16, "volume": 1044.0}, {"date": "2018-07-20", "close": 165.12, "volume": 2145.0}, {"date": "2018-07-23", "close": 163.84, "volume": 1133.0}, {"date": "2018-07-24", "close": 145.6, "volume": 3569.0}, {"date": "2018-07-25", "close": 161.44, "volume": 3055.0}, {"date": "2018-07-26", "close": 164.48, "volume": 1225.0}, {"date": "2018-07-27", "close": 152.0, "volume": 2692.0}, {"date": "2018-07-30", "close": 151.84, "volume": 1339.0}, {"date": "2018-07-31", "close": 160.8, "volume": 1536.0}, {"date": "2018-08-01", "close": 163.6, "volume": 1211.0}, {"date": "2018-08-02", "close": 172.24, "volume": 1500.0}, {"date": "2018-08-03", "close": 161.856, "volume": 2123.0}, {"date": "2018-08-06", "close": 162.08, "volume": 1660.0}, {"date": "2018-08-07", "close": 162.88, "volume": 1465.0}, {"date": "2018-08-08", "close": 155.2, "volume": 1261.0}, {"date": "2018-08-09", "close": 160.0, "volume": 1806.0}, {"date": "2018-08-10", "close": 148.0, "volume": 1798.0}, {"date": "2018-08-13", "close": 147.2, "volume": 1756.0}, {"date": "2018-08-14", "close": 137.6, "volume": 2530.0}, {"date": "2018-08-15", "close": 136.16, "volume": 3967.0}, {"date": "2018-08-16", "close": 131.04, "volume": 1598.0}, {"date": "2018-08-17", "close": 130.24, "volume": 914.0}, {"date": "2018-08-20", "close": 128.64, "volume": 1201.0}, {"date": "2018-08-21", "close": 127.04, "volume": 1121.0}, {"date": "2018-08-22", "close": 125.592, "volume": 1194.0}, {"date": "2018-08-23", "close": 123.36, "volume": 1789.0}, {"date": "2018-08-24", "close": 127.5712, "volume": 2984.0}, {"date": "2018-08-27", "close": 135.2, "volume": 8279.0}, {"date": "2018-08-28", "close": 132.0, "volume": 1996.0}, {"date": "2018-08-29", "close": 143.36, "volume": 2688.0}, {"date": "2018-08-30", "close": 148.64, "volume": 2398.0}, {"date": "2018-08-31", "close": 147.2, "volume": 1713.0}, {"date": "2018-09-04", "close": 158.08, "volume": 1979.0}, {"date": "2018-09-05", "close": 152.8, "volume": 1370.0}, {"date": "2018-09-06", "close": 145.6, "volume": 1017.0}, {"date": "2018-09-07", "close": 148.96, "volume": 733.0}, {"date": "2018-09-10", "close": 146.56, "volume": 924.0}, {"date": "2018-09-11", "close": 140.8, "volume": 655.0}, {"date": "2018-09-12", "close": 138.56, "volume": 557.0}, {"date": "2018-09-13", "close": 130.4, "volume": 1771.0}, {"date": "2018-09-14", "close": 132.0, "volume": 5133.0}, {"date": "2018-09-17", "close": 129.44, "volume": 1447.0}, {"date": "2018-09-18", "close": 128.96, "volume": 472.0}, {"date": "2018-09-19", "close": 121.44, "volume": 1462.0}, {"date": "2018-09-20", "close": 120.16, "volume": 2590.0}, {"date": "2018-09-21", "close": 120.64, "volume": 2165.0}, {"date": "2018-09-24", "close": 121.6, "volume": 3806.0}, {"date": "2018-09-25", "close": 123.36, "volume": 1679.0}, {"date": "2018-09-26", "close": 123.84, "volume": 787.0}, {"date": "2018-09-27", "close": 123.84, "volume": 923.0}, {"date": "2018-09-28", "close": 122.56, "volume": 1027.0}, {"date": "2018-10-01", "close": 121.76, "volume": 1546.0}, {"date": "2018-10-02", "close": 121.28, "volume": 2733.0}, {"date": "2018-10-03", "close": 121.44, "volume": 4924.0}, {"date": "2018-10-04", "close": 119.2, "volume": 987.0}, {"date": "2018-10-05", "close": 116.48, "volume": 3305.0}, {"date": "2018-10-08", "close": 109.6, "volume": 2379.0}, {"date": "2018-10-09", "close": 108.16, "volume": 565.0}, {"date": "2018-10-10", "close": 94.4, "volume": 1411.0}, {"date": "2018-10-11", "close": 93.6, "volume": 1344.0}, {"date": "2018-10-12", "close": 99.84, "volume": 934.0}, {"date": "2018-10-15", "close": 101.76, "volume": 1206.0}, {"date": "2018-10-16", "close": 100.0, "volume": 942.0}, {"date": "2018-10-17", "close": 104.96, "volume": 1241.0}, {"date": "2018-10-18", "close": 101.3504, "volume": 815.0}, {"date": "2018-10-19", "close": 100.32, "volume": 1316.0}, {"date": "2018-10-22", "close": 90.56, "volume": 2364.0}, {"date": "2018-10-23", "close": 92.7696, "volume": 4418.0}, {"date": "2018-10-24", "close": 96.0, "volume": 4192.0}, {"date": "2018-10-25", "close": 93.6, "volume": 1162.0}, {"date": "2018-10-26", "close": 89.92, "volume": 824.0}, {"date": "2018-10-29", "close": 81.12, "volume": 1254.0}, {"date": "2018-10-30", "close": 86.4, "volume": 1924.0}, {"date": "2018-10-31", "close": 81.28, "volume": 1065.0}, {"date": "2018-11-01", "close": 89.6, "volume": 3277.0}, {"date": "2018-11-02", "close": 87.68, "volume": 649.0}, {"date": "2018-11-05", "close": 83.2, "volume": 2910.0}, {"date": "2018-11-06", "close": 87.2, "volume": 970.0}, {"date": "2018-11-07", "close": 92.48, "volume": 2120.0}, {"date": "2018-11-08", "close": 96.8, "volume": 5286.0}, {"date": "2018-11-09", "close": 94.4, "volume": 5130.0}, {"date": "2018-11-12", "close": 89.12, "volume": 1198.0}, {"date": "2018-11-13", "close": 88.56, "volume": 366.0}, {"date": "2018-11-14", "close": 84.64, "volume": 1173.0}, {"date": "2018-11-15", "close": 91.68, "volume": 575.0}, {"date": "2018-11-16", "close": 92.16, "volume": 287.0}, {"date": "2018-11-19", "close": 89.84, "volume": 4153.0}, {"date": "2018-11-20", "close": 81.28, "volume": 1197.0}, {"date": "2018-11-21", "close": 83.52, "volume": 2352.0}, {"date": "2018-11-23", "close": 80.32, "volume": 436.0}, {"date": "2018-11-26", "close": 81.44, "volume": 974.0}, {"date": "2018-11-27", "close": 78.4, "volume": 1832.0}, {"date": "2018-11-28", "close": 76.96, "volume": 1750.0}, {"date": "2018-11-29", "close": 75.68, "volume": 1440.0}, {"date": "2018-11-30", "close": 77.28, "volume": 1209.0}, {"date": "2018-12-03", "close": 81.44, "volume": 1613.0}, {"date": "2018-12-04", "close": 77.76, "volume": 1421.0}, {"date": "2018-12-06", "close": 80.96, "volume": 1066.0}, {"date": "2018-12-07", "close": 75.68, "volume": 1144.0}, {"date": "2018-12-10", "close": 74.5808, "volume": 2995.0}, {"date": "2018-12-11", "close": 72.8, "volume": 1008.0}, {"date": "2018-12-12", "close": 72.8, "volume": 2235.0}, {"date": "2018-12-13", "close": 66.88, "volume": 987.0}, {"date": "2018-12-14", "close": 61.44, "volume": 5025.0}, {"date": "2018-12-17", "close": 59.68, "volume": 1916.0}, {"date": "2018-12-18", "close": 53.28, "volume": 1545.0}, {"date": "2018-12-19", "close": 47.68, "volume": 1923.0}, {"date": "2018-12-20", "close": 41.44, "volume": 16471.0}, {"date": "2018-12-21", "close": 40.8, "volume": 3068.0}, {"date": "2018-12-24", "close": 44.48, "volume": 1115.0}, {"date": "2018-12-26", "close": 38.56, "volume": 3302.0}, {"date": "2018-12-27", "close": 69.76, "volume": 169792.0}, {"date": "2018-12-28", "close": 63.04, "volume": 20303.0}, {"date": "2018-12-31", "close": 61.76, "volume": 2904.0}, {"date": "2019-01-02", "close": 55.84, "volume": 8730.0}, {"date": "2019-01-03", "close": 80.32, "volume": 119373.0}, {"date": "2019-01-04", "close": 83.52, "volume": 20431.0}, {"date": "2019-01-07", "close": 85.12, "volume": 14009.0}, {"date": "2019-01-08", "close": 97.44, "volume": 11436.0}, {"date": "2019-01-09", "close": 95.52, "volume": 7580.0}, {"date": "2019-01-10", "close": 98.88, "volume": 3172.0}, {"date": "2019-01-11", "close": 97.12, "volume": 2709.0}, {"date": "2019-01-14", "close": 92.16, "volume": 2040.0}, {"date": "2019-01-15", "close": 84.32, "volume": 3788.0}, {"date": "2019-01-16", "close": 89.12, "volume": 2777.0}, {"date": "2019-01-17", "close": 89.76, "volume": 766.0}, {"date": "2019-01-18", "close": 93.76, "volume": 1782.0}, {"date": "2019-01-22", "close": 91.68, "volume": 5001.0}, {"date": "2019-01-23", "close": 91.2, "volume": 1435.0}, {"date": "2019-01-24", "close": 88.0, "volume": 1116.0}, {"date": "2019-01-25", "close": 88.48, "volume": 1056.0}, {"date": "2019-01-28", "close": 90.4, "volume": 5546.0}, {"date": "2019-01-29", "close": 90.24, "volume": 739.0}, {"date": "2019-01-30", "close": 87.68, "volume": 1781.0}, {"date": "2019-01-31", "close": 85.76, "volume": 720.0}, {"date": "2019-02-01", "close": 86.08, "volume": 2304.0}, {"date": "2019-02-04", "close": 95.2064, "volume": 6495.0}, {"date": "2019-02-05", "close": 105.6, "volume": 8247.0}, {"date": "2019-02-06", "close": 125.28, "volume": 11138.0}, {"date": "2019-02-07", "close": 132.96, "volume": 5949.0}, {"date": "2019-02-08", "close": 153.6, "volume": 14372.0}, {"date": "2019-02-11", "close": 158.4, "volume": 7434.0}, {"date": "2019-02-12", "close": 167.52, "volume": 15361.0}, {"date": "2019-02-13", "close": 164.8, "volume": 6326.0}, {"date": "2019-02-14", "close": 158.08, "volume": 4271.0}, {"date": "2019-02-15", "close": 138.88, "volume": 10359.0}, {"date": "2019-02-19", "close": 141.28, "volume": 1724.0}, {"date": "2019-02-20", "close": 131.84, "volume": 6008.0}, {"date": "2019-02-21", "close": 128.96, "volume": 2328.0}, {"date": "2019-02-22", "close": 130.08, "volume": 2870.0}, {"date": "2019-02-25", "close": 132.0, "volume": 4081.0}, {"date": "2019-02-26", "close": 140.8, "volume": 4554.0}, {"date": "2019-02-27", "close": 137.28, "volume": 4166.0}, {"date": "2019-02-28", "close": 135.68, "volume": 2092.0}, {"date": "2019-03-01", "close": 140.64, "volume": 5394.0}, {"date": "2019-03-04", "close": 142.72, "volume": 2252.0}, {"date": "2019-03-05", "close": 135.52, "volume": 5208.0}, {"date": "2019-03-06", "close": 133.12, "volume": 3887.0}, {"date": "2019-03-07", "close": 126.56, "volume": 3091.0}, {"date": "2019-03-08", "close": 124.32, "volume": 3013.0}, {"date": "2019-03-11", "close": 138.5024, "volume": 4352.0}, {"date": "2019-03-12", "close": 149.44, "volume": 2960.0}, {"date": "2019-03-13", "close": 149.92, "volume": 1020.0}, {"date": "2019-03-14", "close": 151.84, "volume": 1066.0}, {"date": "2019-03-15", "close": 155.04, "volume": 2437.0}, {"date": "2019-03-18", "close": 165.28, "volume": 7113.0}, {"date": "2019-03-19", "close": 164.0, "volume": 4686.0}, {"date": "2019-03-20", "close": 157.28, "volume": 2516.0}, {"date": "2019-03-21", "close": 149.12, "volume": 2266.0}, {"date": "2019-03-22", "close": 146.88, "volume": 2188.0}, {"date": "2019-03-25", "close": 148.8, "volume": 1667.0}, {"date": "2019-03-26", "close": 146.72, "volume": 1095.0}, {"date": "2019-03-27", "close": 152.48, "volume": 4838.0}, {"date": "2019-03-28", "close": 163.36, "volume": 2185.0}, {"date": "2019-03-29", "close": 158.24, "volume": 2330.0}, {"date": "2019-04-01", "close": 152.96, "volume": 1681.0}, {"date": "2019-04-02", "close": 143.84, "volume": 6001.0}, {"date": "2019-04-03", "close": 151.36, "volume": 3985.0}, {"date": "2019-04-04", "close": 163.2, "volume": 2779.0}, {"date": "2019-04-05", "close": 163.84, "volume": 2203.0}, {"date": "2019-04-08", "close": 167.2, "volume": 1396.0}, {"date": "2019-04-09", "close": 167.2, "volume": 1210.0}, {"date": "2019-04-10", "close": 164.16, "volume": 2544.0}, {"date": "2019-04-11", "close": 162.56, "volume": 1406.0}, {"date": "2019-04-12", "close": 168.96, "volume": 1802.0}, {"date": "2019-04-15", "close": 163.04, "volume": 1471.0}, {"date": "2019-04-16", "close": 159.52, "volume": 2123.0}, {"date": "2019-04-17", "close": 154.08, "volume": 1814.0}, {"date": "2019-04-18", "close": 155.52, "volume": 1408.0}, {"date": "2019-04-22", "close": 158.4, "volume": 1913.0}, {"date": "2019-04-23", "close": 160.8, "volume": 2535.0}, {"date": "2019-04-24", "close": 172.0, "volume": 3316.0}, {"date": "2019-04-25", "close": 166.88, "volume": 1339.0}, {"date": "2019-04-26", "close": 175.04, "volume": 3061.0}, {"date": "2019-04-29", "close": 184.0, "volume": 2398.0}, {"date": "2019-04-30", "close": 169.92, "volume": 2766.0}, {"date": "2019-05-01", "close": 165.76, "volume": 2014.0}, {"date": "2019-05-02", "close": 165.76, "volume": 3033.0}, {"date": "2019-05-03", "close": 166.88, "volume": 2620.0}, {"date": "2019-05-06", "close": 167.2, "volume": 1277.0}, {"date": "2019-05-07", "close": 173.28, "volume": 1557.0}, {"date": "2019-05-08", "close": 188.64, "volume": 2989.0}, {"date": "2019-05-09", "close": 172.96, "volume": 2663.0}, {"date": "2019-05-10", "close": 182.88, "volume": 2170.0}, {"date": "2019-05-13", "close": 156.0, "volume": 2780.0}, {"date": "2019-05-14", "close": 171.36, "volume": 1863.0}, {"date": "2019-05-15", "close": 171.84, "volume": 3770.0}, {"date": "2019-05-16", "close": 174.88, "volume": 1039.0}, {"date": "2019-05-17", "close": 174.4, "volume": 1217.0}, {"date": "2019-05-20", "close": 176.0, "volume": 1512.0}, {"date": "2019-05-21", "close": 176.0, "volume": 1351.0}, {"date": "2019-05-22", "close": 174.4, "volume": 988.0}, {"date": "2019-05-23", "close": 160.64, "volume": 2676.0}, {"date": "2019-05-24", "close": 173.6, "volume": 2156.0}, {"date": "2019-05-28", "close": 169.6, "volume": 601.0}, {"date": "2019-05-29", "close": 167.84, "volume": 1982.0}, {"date": "2019-05-30", "close": 174.08, "volume": 1509.0}, {"date": "2019-05-31", "close": 171.04, "volume": 1034.0}, {"date": "2019-06-03", "close": 162.88, "volume": 4934.0}, {"date": "2019-06-04", "close": 172.8, "volume": 1091.0}, {"date": "2019-06-05", "close": 174.24, "volume": 1395.0}, {"date": "2019-06-06", "close": 176.0, "volume": 1750.0}, {"date": "2019-06-07", "close": 175.2, "volume": 2509.0}, {"date": "2019-06-10", "close": 174.24, "volume": 3115.0}, {"date": "2019-06-11", "close": 172.96, "volume": 1720.0}, {"date": "2019-06-12", "close": 176.0, "volume": 2721.0}, {"date": "2019-06-13", "close": 174.8, "volume": 1847.0}, {"date": "2019-06-14", "close": 174.4, "volume": 2129.0}, {"date": "2019-06-17", "close": 174.24, "volume": 2222.0}, {"date": "2019-06-18", "close": 174.56, "volume": 1686.0}, {"date": "2019-06-19", "close": 177.44, "volume": 2257.0}, {"date": "2019-06-20", "close": 174.72, "volume": 2469.0}, {"date": "2019-06-21", "close": 176.32, "volume": 2061.0}, {"date": "2019-06-24", "close": 175.04, "volume": 1571.0}, {"date": "2019-06-25", "close": 167.84, "volume": 2685.0}, {"date": "2019-06-26", "close": 167.84, "volume": 1513.0}, {"date": "2019-06-27", "close": 175.36, "volume": 1539.0}, {"date": "2019-06-28", "close": 175.36, "volume": 42878.0}, {"date": "2019-07-01", "close": 180.48, "volume": 6968.0}, {"date": "2019-07-02", "close": 181.92, "volume": 3600.0}, {"date": "2019-07-03", "close": 182.4, "volume": 798.0}, {"date": "2019-07-05", "close": 182.08, "volume": 935.0}, {"date": "2019-07-08", "close": 169.76, "volume": 2184.0}, {"date": "2019-07-09", "close": 171.52, "volume": 1132.0}, {"date": "2019-07-10", "close": 175.04, "volume": 753.0}, {"date": "2019-07-11", "close": 173.92, "volume": 712.0}, {"date": "2019-07-12", "close": 167.04, "volume": 1096.0}, {"date": "2019-07-15", "close": 165.44, "volume": 1126.0}, {"date": "2019-07-16", "close": 165.76, "volume": 946.0}, {"date": "2019-07-17", "close": 168.48, "volume": 1483.0}, {"date": "2019-07-18", "close": 165.12, "volume": 387.0}, {"date": "2019-07-19", "close": 168.64, "volume": 634.0}, {"date": "2019-07-22", "close": 169.6, "volume": 4606.0}, {"date": "2019-07-23", "close": 172.32, "volume": 1594.0}, {"date": "2019-07-24", "close": 174.4, "volume": 1645.0}, {"date": "2019-07-25", "close": 171.04, "volume": 670.0}, {"date": "2019-07-26", "close": 176.0, "volume": 2052.0}, {"date": "2019-07-29", "close": 173.28, "volume": 2091.0}, {"date": "2019-07-30", "close": 176.32, "volume": 1200.0}, {"date": "2019-07-31", "close": 172.32, "volume": 860.0}, {"date": "2019-08-01", "close": 172.16, "volume": 590.0}, {"date": "2019-08-02", "close": 163.52, "volume": 2301.0}, {"date": "2019-08-05", "close": 146.24, "volume": 3012.0}, {"date": "2019-08-06", "close": 141.6, "volume": 2299.0}, {"date": "2019-08-07", "close": 124.16, "volume": 4332.0}, {"date": "2019-08-08", "close": 142.08, "volume": 1336.0}, {"date": "2019-08-09", "close": 135.28, "volume": 921.0}, {"date": "2019-08-12", "close": 132.08, "volume": 1366.0}, {"date": "2019-08-13", "close": 140.96, "volume": 1669.0}, {"date": "2019-08-14", "close": 135.52, "volume": 511.0}, {"date": "2019-08-15", "close": 138.72, "volume": 679.0}, {"date": "2019-08-16", "close": 146.4, "volume": 519.0}, {"date": "2019-08-19", "close": 141.44, "volume": 1471.0}, {"date": "2019-08-20", "close": 135.84, "volume": 478.0}, {"date": "2019-08-21", "close": 140.16, "volume": 1239.0}, {"date": "2019-08-22", "close": 145.92, "volume": 1775.0}, {"date": "2019-08-23", "close": 145.92, "volume": 1687.0}, {"date": "2019-08-26", "close": 148.64, "volume": 799.0}, {"date": "2019-08-27", "close": 153.44, "volume": 1243.0}, {"date": "2019-08-28", "close": 148.48, "volume": 573.0}, {"date": "2019-08-29", "close": 159.84, "volume": 1632.0}, {"date": "2019-08-30", "close": 156.96, "volume": 1808.0}, {"date": "2019-09-03", "close": 153.6, "volume": 543.0}, {"date": "2019-09-04", "close": 153.44, "volume": 5324.0}, {"date": "2019-09-05", "close": 150.08, "volume": 5505.0}, {"date": "2019-09-06", "close": 149.6, "volume": 213.0}, {"date": "2019-09-09", "close": 145.44, "volume": 412.0}, {"date": "2019-09-10", "close": 138.88, "volume": 1300.0}, {"date": "2019-09-11", "close": 164.16, "volume": 5540.0}, {"date": "2019-09-12", "close": 167.52, "volume": 1353.0}, {"date": "2019-09-13", "close": 167.04, "volume": 1676.0}, {"date": "2019-09-16", "close": 168.64, "volume": 1133.0}, {"date": "2019-09-17", "close": 175.68, "volume": 3606.0}, {"date": "2019-09-18", "close": 177.44, "volume": 3848.0}, {"date": "2019-09-19", "close": 188.32, "volume": 4691.0}, {"date": "2019-09-20", "close": 170.72, "volume": 4682.0}, {"date": "2019-09-23", "close": 160.16, "volume": 1000.0}, {"date": "2019-09-24", "close": 155.52, "volume": 1865.0}, {"date": "2019-09-25", "close": 156.96, "volume": 2752.0}, {"date": "2019-09-26", "close": 120.0, "volume": 66312.0}, {"date": "2019-09-27", "close": 120.32, "volume": 14769.0}, {"date": "2019-09-30", "close": 112.64, "volume": 11051.0}, {"date": "2019-10-01", "close": 102.56, "volume": 7036.0}, {"date": "2019-10-02", "close": 103.36, "volume": 2434.0}, {"date": "2019-10-03", "close": 95.52, "volume": 6229.0}, {"date": "2019-10-04", "close": 100.8, "volume": 5200.0}, {"date": "2019-10-07", "close": 103.36, "volume": 5933.0}, {"date": "2019-10-08", "close": 97.28, "volume": 5099.0}, {"date": "2019-10-09", "close": 99.52, "volume": 7384.0}, {"date": "2019-10-10", "close": 97.44, "volume": 3540.0}, {"date": "2019-10-11", "close": 99.84, "volume": 1855.0}, {"date": "2019-10-14", "close": 98.4, "volume": 1211.0}, {"date": "2019-10-15", "close": 100.16, "volume": 3254.0}, {"date": "2019-10-16", "close": 99.68, "volume": 4543.0}, {"date": "2019-10-17", "close": 92.8, "volume": 5929.0}, {"date": "2019-10-18", "close": 84.8, "volume": 3867.0}, {"date": "2019-10-21", "close": 83.68, "volume": 5089.0}, {"date": "2019-10-22", "close": 80.64, "volume": 6976.0}, {"date": "2019-10-23", "close": 80.0, "volume": 2444.0}, {"date": "2019-10-24", "close": 76.8, "volume": 5659.0}, {"date": "2019-10-25", "close": 73.28, "volume": 7948.0}, {"date": "2019-10-28", "close": 69.12, "volume": 5726.0}, {"date": "2019-10-29", "close": 70.4, "volume": 3274.0}, {"date": "2019-10-30", "close": 67.2, "volume": 5558.0}, {"date": "2019-10-31", "close": 66.56, "volume": 4256.0}, {"date": "2019-11-01", "close": 68.16, "volume": 8280.0}, {"date": "2019-11-04", "close": 67.84, "volume": 3036.0}, {"date": "2019-11-05", "close": 69.12, "volume": 1521.0}, {"date": "2019-11-06", "close": 66.24, "volume": 4085.0}, {"date": "2019-11-07", "close": 64.8, "volume": 3830.0}, {"date": "2019-11-08", "close": 65.28, "volume": 3534.0}, {"date": "2019-11-11", "close": 65.76, "volume": 2508.0}, {"date": "2019-11-12", "close": 71.2, "volume": 9033.0}, {"date": "2019-11-13", "close": 73.28, "volume": 8020.0}, {"date": "2019-11-14", "close": 69.76, "volume": 5594.0}, {"date": "2019-11-15", "close": 82.4, "volume": 9054.0}, {"date": "2019-11-18", "close": 93.76, "volume": 26128.0}, {"date": "2019-11-19", "close": 103.04, "volume": 27245.0}, {"date": "2019-11-20", "close": 100.0, "volume": 27631.0}, {"date": "2019-11-21", "close": 96.32, "volume": 15093.0}, {"date": "2019-11-22", "close": 96.48, "volume": 7514.0}, {"date": "2019-11-25", "close": 109.6, "volume": 17625.0}, {"date": "2019-11-26", "close": 107.52, "volume": 15804.0}, {"date": "2019-11-27", "close": 101.6, "volume": 5895.0}, {"date": "2019-11-29", "close": 99.52, "volume": 6130.0}, {"date": "2019-12-02", "close": 98.88, "volume": 6361.0}, {"date": "2019-12-03", "close": 106.72, "volume": 8641.0}, {"date": "2019-12-04", "close": 99.2, "volume": 7006.0}, {"date": "2019-12-05", "close": 101.6, "volume": 4630.0}, {"date": "2019-12-06", "close": 105.6, "volume": 5212.0}, {"date": "2019-12-09", "close": 98.56, "volume": 6419.0}, {"date": "2019-12-10", "close": 97.92, "volume": 8295.0}, {"date": "2019-12-11", "close": 94.72, "volume": 9525.0}, {"date": "2019-12-12", "close": 100.96, "volume": 4320.0}, {"date": "2019-12-13", "close": 108.64, "volume": 7917.0}, {"date": "2019-12-16", "close": 131.04, "volume": 34166.0}, {"date": "2019-12-17", "close": 138.72, "volume": 25265.0}, {"date": "2019-12-18", "close": 130.88, "volume": 14015.0}, {"date": "2019-12-19", "close": 134.56, "volume": 6951.0}, {"date": "2019-12-20", "close": 132.96, "volume": 20705.0}, {"date": "2019-12-23", "close": 156.0, "volume": 26716.0}, {"date": "2019-12-24", "close": 161.6, "volume": 6468.0}, {"date": "2019-12-26", "close": 159.36, "volume": 9582.0}, {"date": "2019-12-27", "close": 160.96, "volume": 6167.0}, {"date": "2019-12-30", "close": 166.56, "volume": 10538.0}, {"date": "2019-12-31", "close": 233.76, "volume": 42736.0}, {"date": "2020-01-02", "close": 217.6, "volume": 26320.0}, {"date": "2020-01-03", "close": 267.36, "volume": 121310.0}, {"date": "2020-01-06", "close": 256.64, "volume": 28311.0}, {"date": "2020-01-07", "close": 250.08, "volume": 14869.0}, {"date": "2020-01-08", "close": 213.44, "volume": 29968.0}, {"date": "2020-01-09", "close": 196.16, "volume": 25281.0}, {"date": "2020-01-10", "close": 227.84, "volume": 31638.0}, {"date": "2020-01-13", "close": 248.8, "volume": 22317.0}, {"date": "2020-01-14", "close": 244.8, "volume": 12510.0}, {"date": "2020-01-15", "close": 253.92, "volume": 15272.0}, {"date": "2020-01-16", "close": 279.2, "volume": 32188.0}, {"date": "2020-01-17", "close": 266.72, "volume": 12640.0}, {"date": "2020-01-21", "close": 277.44, "volume": 7917.0}, {"date": "2020-01-22", "close": 273.12, "volume": 10972.0}, {"date": "2020-01-23", "close": 270.56, "volume": 17324.0}, {"date": "2020-01-24", "close": 279.84, "volume": 11656.0}, {"date": "2020-01-27", "close": 278.4, "volume": 13458.0}, {"date": "2020-01-28", "close": 286.72, "volume": 11062.0}, {"date": "2020-01-29", "close": 279.2, "volume": 11916.0}, {"date": "2020-01-30", "close": 279.2, "volume": 11756.0}, {"date": "2020-01-31", "close": 265.12, "volume": 11052.0}, {"date": "2020-02-03", "close": 275.68, "volume": 15797.0}, {"date": "2020-02-04", "close": 277.6, "volume": 16796.0}, {"date": "2020-02-05", "close": 319.68, "volume": 40033.0}, {"date": "2020-02-06", "close": 320.0, "volume": 18842.0}, {"date": "2020-02-07", "close": 320.0, "volume": 17733.0}, {"date": "2020-02-10", "close": 338.88, "volume": 20983.0}, {"date": "2020-02-11", "close": 343.36, "volume": 12688.0}, {"date": "2020-02-12", "close": 302.4, "volume": 22195.0}, {"date": "2020-02-13", "close": 381.6, "volume": 102003.0}, {"date": "2020-02-14", "close": 591.52, "volume": 293243.0}, {"date": "2020-02-18", "close": 633.44, "volume": 131074.0}, {"date": "2020-02-19", "close": 658.24, "volume": 62063.0}, {"date": "2020-02-20", "close": 547.2, "volume": 173049.0}, {"date": "2020-02-21", "close": 558.24, "volume": 56945.0}, {"date": "2020-02-24", "close": 515.2, "volume": 50621.0}, {"date": "2020-02-25", "close": 475.68, "volume": 38552.0}, {"date": "2020-02-26", "close": 519.68, "volume": 53120.0}, {"date": "2020-02-27", "close": 521.12, "volume": 54683.0}, {"date": "2020-02-28", "close": 600.0, "volume": 48357.0}, {"date": "2020-03-02", "close": 503.68, "volume": 74929.0}, {"date": "2020-03-03", "close": 502.4, "volume": 51930.0}, {"date": "2020-03-04", "close": 479.36, "volume": 53429.0}, {"date": "2020-03-05", "close": 514.72, "volume": 67264.0}, {"date": "2020-03-06", "close": 528.96, "volume": 34888.0}, {"date": "2020-03-09", "close": 466.24, "volume": 40020.0}, {"date": "2020-03-10", "close": 508.48, "volume": 40084.0}, {"date": "2020-03-11", "close": 471.68, "volume": 31531.0}, {"date": "2020-03-12", "close": 337.12, "volume": 71843.0}, {"date": "2020-03-13", "close": 318.56, "volume": 55572.0}, {"date": "2020-03-16", "close": 236.64, "volume": 75466.0}, {"date": "2020-03-17", "close": 282.4, "volume": 44868.0}, {"date": "2020-03-18", "close": 257.76, "volume": 35443.0}, {"date": "2020-03-19", "close": 293.6, "volume": 32711.0}, {"date": "2020-03-20", "close": 276.16, "volume": 29017.0}, {"date": "2020-03-23", "close": 283.84, "volume": 17100.0}, {"date": "2020-03-24", "close": 294.08, "volume": 30868.0}, {"date": "2020-03-25", "close": 325.12, "volume": 26932.0}, {"date": "2020-03-26", "close": 355.68, "volume": 25240.0}, {"date": "2020-03-27", "close": 390.88, "volume": 30102.0}, {"date": "2020-03-30", "close": 388.96, "volume": 28991.0}, {"date": "2020-03-31", "close": 357.6, "volume": 22518.0}, {"date": "2020-04-01", "close": 328.32, "volume": 26563.0}, {"date": "2020-04-02", "close": 300.0, "volume": 25224.0}, {"date": "2020-04-03", "close": 281.92, "volume": 26018.0}, {"date": "2020-04-06", "close": 321.92, "volume": 26606.0}, {"date": "2020-04-07", "close": 314.72, "volume": 22911.0}, {"date": "2020-04-08", "close": 340.96, "volume": 24914.0}, {"date": "2020-04-09", "close": 371.52, "volume": 22406.0}, {"date": "2020-04-13", "close": 380.8, "volume": 24838.0}, {"date": "2020-04-14", "close": 400.32, "volume": 28726.0}, {"date": "2020-04-15", "close": 382.72, "volume": 29758.0}, {"date": "2020-04-16", "close": 440.0, "volume": 45930.0}, {"date": "2020-04-17", "close": 469.92, "volume": 42457.0}, {"date": "2020-04-20", "close": 450.56, "volume": 27063.0}, {"date": "2020-04-21", "close": 440.32, "volume": 26741.0}, {"date": "2020-04-22", "close": 462.56, "volume": 25992.0}, {"date": "2020-04-23", "close": 482.08, "volume": 16282.0}, {"date": "2020-04-24", "close": 493.92, "volume": 22775.0}, {"date": "2020-04-27", "close": 519.68, "volume": 29632.0}, {"date": "2020-04-28", "close": 529.92, "volume": 30137.0}, {"date": "2020-04-29", "close": 586.56, "volume": 44803.0}, {"date": "2020-04-30", "close": 592.0, "volume": 24900.0}, {"date": "2020-05-01", "close": 560.0, "volume": 24912.0}, {"date": "2020-05-04", "close": 585.92, "volume": 17248.0}, {"date": "2020-05-05", "close": 614.88, "volume": 44024.0}, {"date": "2020-05-06", "close": 618.24, "volume": 24624.0}, {"date": "2020-05-07", "close": 609.12, "volume": 22600.0}, {"date": "2020-05-08", "close": 646.56, "volume": 26892.0}, {"date": "2020-05-11", "close": 688.16, "volume": 32773.0}, {"date": "2020-05-12", "close": 650.88, "volume": 29418.0}, {"date": "2020-05-13", "close": 689.12, "volume": 36950.0}, {"date": "2020-05-14", "close": 733.6, "volume": 27082.0}, {"date": "2020-05-15", "close": 754.56, "volume": 28384.0}, {"date": "2020-05-18", "close": 798.08, "volume": 23374.0}, {"date": "2020-05-19", "close": 768.8, "volume": 24855.0}, {"date": "2020-05-20", "close": 804.8, "volume": 19560.0}, {"date": "2020-05-21", "close": 795.84, "volume": 18939.0}, {"date": "2020-05-22", "close": 782.56, "volume": 26427.0}, {"date": "2020-05-26", "close": 735.84, "volume": 26299.0}, {"date": "2020-05-27", "close": 736.8, "volume": 30186.0}, {"date": "2020-05-28", "close": 688.0, "volume": 24626.0}, {"date": "2020-05-29", "close": 744.96, "volume": 43715.0}, {"date": "2020-06-01", "close": 756.96, "volume": 19204.0}, {"date": "2020-06-02", "close": 737.6, "volume": 27675.0}, {"date": "2020-06-03", "close": 722.24, "volume": 12636.0}, {"date": "2020-06-04", "close": 785.76, "volume": 40229.0}, {"date": "2020-06-05", "close": 763.52, "volume": 16072.0}, {"date": "2020-06-08", "close": 794.08, "volume": 16222.0}, {"date": "2020-06-09", "close": 806.08, "volume": 22193.0}, {"date": "2020-06-10", "close": 811.04, "volume": 21293.0}, {"date": "2020-06-11", "close": 734.4, "volume": 30596.0}, {"date": "2020-06-12", "close": 761.12, "volume": 14108.0}, {"date": "2020-06-15", "close": 845.12, "volume": 45460.0}, {"date": "2020-06-16", "close": 847.68, "volume": 19034.0}, {"date": "2020-06-17", "close": 863.2, "volume": 20250.0}, {"date": "2020-06-18", "close": 877.6, "volume": 22728.0}, {"date": "2020-06-19", "close": 842.4, "volume": 100242.0}, {"date": "2020-06-22", "close": 911.52, "volume": 32713.0}, {"date": "2020-06-23", "close": 939.36, "volume": 42023.0}, {"date": "2020-06-24", "close": 909.6, "volume": 37619.0}, {"date": "2020-06-25", "close": 927.2, "volume": 22479.0}, {"date": "2020-06-26", "close": 889.6, "volume": 59710.0}, {"date": "2020-06-29", "close": 812.16, "volume": 39169.0}, {"date": "2020-06-30", "close": 848.16, "volume": 35135.0}, {"date": "2020-07-01", "close": 855.84, "volume": 22125.0}, {"date": "2020-07-02", "close": 834.56, "volume": 20822.0}, {"date": "2020-07-06", "close": 768.48, "volume": 31883.0}, {"date": "2020-07-07", "close": 799.68, "volume": 24960.0}, {"date": "2020-07-08", "close": 854.72, "volume": 25503.0}, {"date": "2020-07-09", "close": 829.92, "volume": 31395.0}, {"date": "2020-07-10", "close": 833.92, "volume": 31357.0}, {"date": "2020-07-13", "close": 798.08, "volume": 21600.0}, {"date": "2020-07-14", "close": 831.52, "volume": 18044.0}, {"date": "2020-07-15", "close": 808.0, "volume": 25253.0}, {"date": "2020-07-16", "close": 796.32, "volume": 12192.0}, {"date": "2020-07-17", "close": 847.84, "volume": 24454.0}, {"date": "2020-07-20", "close": 966.72, "volume": 171909.0}, {"date": "2020-07-21", "close": 1013.12, "volume": 64708.0}, {"date": "2020-07-22", "close": 1034.08, "volume": 31783.0}, {"date": "2020-07-23", "close": 985.44, "volume": 34667.0}, {"date": "2020-07-24", "close": 972.16, "volume": 28159.0}, {"date": "2020-07-27", "close": 983.68, "volume": 28763.0}, {"date": "2020-07-28", "close": 840.64, "volume": 110202.0}, {"date": "2020-07-29", "close": 766.4, "volume": 204114.0}, {"date": "2020-07-30", "close": 775.52, "volume": 71780.0}, {"date": "2020-07-31", "close": 725.76, "volume": 81288.0}, {"date": "2020-08-03", "close": 755.84, "volume": 45389.0}, {"date": "2020-08-04", "close": 750.08, "volume": 29831.0}, {"date": "2020-08-05", "close": 716.8, "volume": 41336.0}, {"date": "2020-08-06", "close": 721.44, "volume": 40507.0}, {"date": "2020-08-07", "close": 777.76, "volume": 51865.0}, {"date": "2020-08-10", "close": 722.72, "volume": 33868.0}, {"date": "2020-08-11", "close": 693.44, "volume": 34792.0}, {"date": "2020-08-12", "close": 706.88, "volume": 36357.0}, {"date": "2020-08-13", "close": 715.36, "volume": 27875.0}, {"date": "2020-08-14", "close": 600.32, "volume": 166958.0}, {"date": "2020-08-17", "close": 681.76, "volume": 106325.0}, {"date": "2020-08-18", "close": 673.44, "volume": 62521.0}, {"date": "2020-08-19", "close": 670.56, "volume": 44285.0}, {"date": "2020-08-20", "close": 658.88, "volume": 21317.0}, {"date": "2020-08-21", "close": 627.84, "volume": 54421.0}, {"date": "2020-08-24", "close": 599.04, "volume": 31366.0}, {"date": "2020-08-25", "close": 623.36, "volume": 24989.0}, {"date": "2020-08-26", "close": 625.6, "volume": 22775.0}, {"date": "2020-08-27", "close": 637.76, "volume": 17445.0}, {"date": "2020-08-28", "close": 631.36, "volume": 22285.0}, {"date": "2020-08-31", "close": 652.0, "volume": 26995.0}, {"date": "2020-09-01", "close": 652.0, "volume": 22982.0}, {"date": "2020-09-02", "close": 739.84, "volume": 74944.0}, {"date": "2020-09-03", "close": 680.32, "volume": 43173.0}, {"date": "2020-09-04", "close": 656.8, "volume": 31767.0}, {"date": "2020-09-08", "close": 672.8, "volume": 20150.0}, {"date": "2020-09-09", "close": 710.08, "volume": 23111.0}, {"date": "2020-09-10", "close": 703.36, "volume": 26894.0}, {"date": "2020-09-11", "close": 719.04, "volume": 18993.0}, {"date": "2020-09-14", "close": 769.28, "volume": 41354.0}, {"date": "2020-09-15", "close": 772.8, "volume": 20505.0}, {"date": "2020-09-16", "close": 773.6, "volume": 23021.0}, {"date": "2020-09-17", "close": 772.64, "volume": 18759.0}, {"date": "2020-09-18", "close": 774.4, "volume": 67932.0}, {"date": "2020-09-21", "close": 689.76, "volume": 38697.0}, {"date": "2020-09-22", "close": 708.32, "volume": 29121.0}, {"date": "2020-09-23", "close": 672.8, "volume": 29701.0}, {"date": "2020-09-24", "close": 668.64, "volume": 28963.0}, {"date": "2020-09-25", "close": 690.24, "volume": 30888.0}, {"date": "2020-09-28", "close": 678.56, "volume": 25730.0}, {"date": "2020-09-29", "close": 688.64, "volume": 30769.0}, {"date": "2020-09-30", "close": 693.76, "volume": 35219.0}, {"date": "2020-10-01", "close": 719.52, "volume": 39241.0}, {"date": "2020-10-02", "close": 720.0, "volume": 39487.0}, {"date": "2020-10-05", "close": 779.84, "volume": 40989.0}, {"date": "2020-10-06", "close": 775.2, "volume": 35489.0}, {"date": "2020-10-07", "close": 804.48, "volume": 33877.0}, {"date": "2020-10-08", "close": 760.96, "volume": 24289.0}, {"date": "2020-10-09", "close": 768.32, "volume": 17041.0}, {"date": "2020-10-12", "close": 814.72, "volume": 31927.0}, {"date": "2020-10-13", "close": 871.52, "volume": 33257.0}, {"date": "2020-10-14", "close": 830.4, "volume": 25854.0}, {"date": "2020-10-15", "close": 818.72, "volume": 21919.0}, {"date": "2020-10-16", "close": 827.2, "volume": 20729.0}, {"date": "2020-10-19", "close": 748.96, "volume": 50320.0}, {"date": "2020-10-20", "close": 731.36, "volume": 40841.0}, {"date": "2020-10-21", "close": 713.92, "volume": 56510.0}, {"date": "2020-10-22", "close": 730.4, "volume": 25289.0}, {"date": "2020-10-23", "close": 744.32, "volume": 19252.0}, {"date": "2020-10-26", "close": 743.68, "volume": 18687.0}, {"date": "2020-10-27", "close": 769.44, "volume": 20079.0}, {"date": "2020-10-28", "close": 727.36, "volume": 40184.0}, {"date": "2020-10-29", "close": 752.8, "volume": 18173.0}, {"date": "2020-10-30", "close": 731.04, "volume": 19860.0}, {"date": "2020-11-02", "close": 747.04, "volume": 20426.0}, {"date": "2020-11-03", "close": 811.36, "volume": 39544.0}, {"date": "2020-11-04", "close": 869.6, "volume": 36702.0}, {"date": "2020-11-05", "close": 859.04, "volume": 26074.0}, {"date": "2020-11-06", "close": 849.12, "volume": 17482.0}, {"date": "2020-11-09", "close": 892.32, "volume": 26891.0}, {"date": "2020-11-10", "close": 879.04, "volume": 26057.0}, {"date": "2020-11-11", "close": 905.28, "volume": 24762.0}, {"date": "2020-11-12", "close": 880.96, "volume": 24795.0}, {"date": "2020-11-13", "close": 868.48, "volume": 17921.0}, {"date": "2020-11-16", "close": 862.08, "volume": 17354.0}, {"date": "2020-11-17", "close": 827.84, "volume": 15838.0}, {"date": "2020-11-18", "close": 789.92, "volume": 33798.0}, {"date": "2020-11-19", "close": 774.4, "volume": 35246.0}, {"date": "2020-11-20", "close": 792.32, "volume": 16053.0}, {"date": "2020-11-23", "close": 733.92, "volume": 44372.0}, {"date": "2020-11-24", "close": 708.96, "volume": 26195.0}, {"date": "2020-11-25", "close": 714.4, "volume": 15008.0}, {"date": "2020-11-27", "close": 713.44, "volume": 19789.0}, {"date": "2020-11-30", "close": 704.0, "volume": 24115.0}, {"date": "2020-12-01", "close": 681.76, "volume": 29794.0}, {"date": "2020-12-02", "close": 722.56, "volume": 31347.0}, {"date": "2020-12-03", "close": 726.88, "volume": 22263.0}, {"date": "2020-12-04", "close": 731.2, "volume": 12980.0}, {"date": "2020-12-07", "close": 742.4, "volume": 20659.0}, {"date": "2020-12-08", "close": 736.8, "volume": 18616.0}, {"date": "2020-12-09", "close": 679.36, "volume": 33723.0}, {"date": "2020-12-10", "close": 708.16, "volume": 26653.0}, {"date": "2020-12-11", "close": 689.76, "volume": 20912.0}, {"date": "2020-12-14", "close": 741.76, "volume": 33686.0}, {"date": "2020-12-15", "close": 741.12, "volume": 15669.0}, {"date": "2020-12-16", "close": 740.64, "volume": 17753.0}, {"date": "2020-12-17", "close": 809.44, "volume": 30218.0}, {"date": "2020-12-18", "close": 820.16, "volume": 63434.0}, {"date": "2020-12-21", "close": 855.2, "volume": 36882.0}, {"date": "2020-12-22", "close": 858.88, "volume": 30088.0}, {"date": "2020-12-23", "close": 864.16, "volume": 20156.0}, {"date": "2020-12-24", "close": 845.28, "volume": 10698.0}, {"date": "2020-12-28", "close": 808.64, "volume": 40777.0}, {"date": "2020-12-29", "close": 755.2, "volume": 28669.0}, {"date": "2020-12-30", "close": 787.52, "volume": 17551.0}, {"date": "2020-12-31", "close": 739.2, "volume": 27967.0}, {"date": "2021-01-04", "close": 836.0, "volume": 34753.0}, {"date": "2021-01-05", "close": 763.84, "volume": 171439.0}, {"date": "2021-01-06", "close": 776.48, "volume": 54665.0}, {"date": "2021-01-07", "close": 879.2, "volume": 54337.0}, {"date": "2021-01-08", "close": 841.76, "volume": 39888.0}, {"date": "2021-01-11", "close": 813.6, "volume": 26186.0}, {"date": "2021-01-12", "close": 840.64, "volume": 22366.0}, {"date": "2021-01-13", "close": 813.76, "volume": 17061.0}, {"date": "2021-01-14", "close": 865.6, "volume": 31909.0}, {"date": "2021-01-15", "close": 823.84, "volume": 25524.0}, {"date": "2021-01-19", "close": 771.04, "volume": 53074.0}, {"date": "2021-01-20", "close": 783.84, "volume": 23591.0}, {"date": "2021-01-21", "close": 769.12, "volume": 19730.0}, {"date": "2021-01-22", "close": 757.12, "volume": 29617.0}, {"date": "2021-01-25", "close": 797.92, "volume": 28404.0}, {"date": "2021-01-26", "close": 821.92, "volume": 25122.0}, {"date": "2021-01-27", "close": 807.36, "volume": 42218.0}, {"date": "2021-01-28", "close": 740.0, "volume": 51362.0}, {"date": "2021-01-29", "close": 741.12, "volume": 31411.0}, {"date": "2021-02-01", "close": 827.52, "volume": 47988.0}, {"date": "2021-02-02", "close": 811.04, "volume": 55867.0}, {"date": "2021-02-03", "close": 884.8, "volume": 44568.0}, {"date": "2021-02-04", "close": 870.24, "volume": 23635.0}, {"date": "2021-02-05", "close": 924.0, "volume": 53535.0}, {"date": "2021-02-08", "close": 960.0, "volume": 34029.0}, {"date": "2021-02-09", "close": 955.52, "volume": 24536.0}, {"date": "2021-02-10", "close": 981.12, "volume": 30518.0}, {"date": "2021-02-11", "close": 1033.6, "volume": 38298.0}, {"date": "2021-02-12", "close": 971.2, "volume": 31846.0}, {"date": "2021-02-16", "close": 903.68, "volume": 40680.0}, {"date": "2021-02-17", "close": 904.48, "volume": 32697.0}, {"date": "2021-02-18", "close": 862.24, "volume": 22812.0}, {"date": "2021-02-19", "close": 875.52, "volume": 23210.0}, {"date": "2021-02-22", "close": 878.4, "volume": 27861.0}, {"date": "2021-02-23", "close": 878.72, "volume": 34586.0}, {"date": "2021-02-24", "close": 911.68, "volume": 25420.0}, {"date": "2021-02-25", "close": 882.4, "volume": 30228.0}, {"date": "2021-02-26", "close": 857.76, "volume": 24593.0}, {"date": "2021-03-01", "close": 891.36, "volume": 16222.0}, {"date": "2021-03-02", "close": 843.36, "volume": 17059.0}, {"date": "2021-03-03", "close": 755.52, "volume": 47243.0}, {"date": "2021-03-04", "close": 687.36, "volume": 48465.0}, {"date": "2021-03-05", "close": 723.2, "volume": 45752.0}, {"date": "2021-03-08", "close": 707.2, "volume": 25793.0}, {"date": "2021-03-09", "close": 764.48, "volume": 25248.0}, {"date": "2021-03-10", "close": 724.0, "volume": 25129.0}, {"date": "2021-03-11", "close": 755.2, "volume": 42088.0}, {"date": "2021-03-12", "close": 751.84, "volume": 20702.0}, {"date": "2021-03-15", "close": 779.36, "volume": 31162.0}, {"date": "2021-03-16", "close": 738.56, "volume": 39825.0}, {"date": "2021-03-17", "close": 749.92, "volume": 20857.0}, {"date": "2021-03-18", "close": 700.32, "volume": 23568.0}, {"date": "2021-03-19", "close": 716.16, "volume": 85869.0}, {"date": "2021-03-22", "close": 741.6, "volume": 36827.0}, {"date": "2021-03-23", "close": 681.44, "volume": 32825.0}, {"date": "2021-03-24", "close": 646.08, "volume": 31333.0}, {"date": "2021-03-25", "close": 658.72, "volume": 26221.0}, {"date": "2021-03-26", "close": 664.8, "volume": 23155.0}, {"date": "2021-03-29", "close": 624.64, "volume": 27060.0}, {"date": "2021-03-30", "close": 657.6, "volume": 20387.0}, {"date": "2021-03-31", "close": 690.56, "volume": 24903.0}, {"date": "2021-04-01", "close": 602.08, "volume": 140636.0}, {"date": "2021-04-05", "close": 592.0, "volume": 46102.0}, {"date": "2021-04-06", "close": 563.2, "volume": 42923.0}, {"date": "2021-04-07", "close": 555.04, "volume": 26272.0}, {"date": "2021-04-08", "close": 576.32, "volume": 22465.0}, {"date": "2021-04-09", "close": 573.92, "volume": 21641.0}, {"date": "2021-04-12", "close": 561.12, "volume": 17608.0}, {"date": "2021-04-13", "close": 550.56, "volume": 30897.0}, {"date": "2021-04-14", "close": 559.2, "volume": 21206.0}, {"date": "2021-04-15", "close": 560.0, "volume": 19022.0}, {"date": "2021-04-16", "close": 559.2, "volume": 16472.0}, {"date": "2021-04-19", "close": 530.56, "volume": 30431.0}, {"date": "2021-04-20", "close": 544.64, "volume": 26344.0}, {"date": "2021-04-21", "close": 558.88, "volume": 18261.0}, {"date": "2021-04-22", "close": 550.24, "volume": 15626.0}, {"date": "2021-04-23", "close": 552.0, "volume": 16935.0}, {"date": "2021-04-26", "close": 567.04, "volume": 19282.0}, {"date": "2021-04-27", "close": 556.0, "volume": 17471.0}, {"date": "2021-04-28", "close": 554.08, "volume": 15807.0}, {"date": "2021-04-29", "close": 552.0, "volume": 18951.0}, {"date": "2021-04-30", "close": 543.52, "volume": 19255.0}, {"date": "2021-05-03", "close": 525.92, "volume": 17476.0}, {"date": "2021-05-04", "close": 508.32, "volume": 22806.0}, {"date": "2021-05-05", "close": 497.6, "volume": 19686.0}, {"date": "2021-05-06", "close": 489.12, "volume": 22698.0}, {"date": "2021-05-07", "close": 488.32, "volume": 22548.0}, {"date": "2021-05-10", "close": 486.4, "volume": 28071.0}, {"date": "2021-05-11", "close": 528.0, "volume": 28333.0}, {"date": "2021-05-12", "close": 520.16, "volume": 26241.0}, {"date": "2021-05-13", "close": 486.4, "volume": 21531.0}, {"date": "2021-05-14", "close": 503.52, "volume": 30018.0}, {"date": "2021-05-17", "close": 496.8, "volume": 12228.0}, {"date": "2021-05-18", "close": 508.0, "volume": 9071.0}, {"date": "2021-05-19", "close": 503.84, "volume": 15450.0}, {"date": "2021-05-20", "close": 505.28, "volume": 11881.0}, {"date": "2021-05-21", "close": 512.0, "volume": 12593.0}, {"date": "2021-05-24", "close": 511.52, "volume": 12959.0}, {"date": "2021-05-25", "close": 497.28, "volume": 11174.0}, {"date": "2021-05-26", "close": 522.56, "volume": 10177.0}, {"date": "2021-05-27", "close": 539.04, "volume": 12769.0}, {"date": "2021-05-28", "close": 528.48, "volume": 21170.0}, {"date": "2021-06-01", "close": 548.8, "volume": 16448.0}, {"date": "2021-06-02", "close": 554.72, "volume": 14832.0}, {"date": "2021-06-03", "close": 564.16, "volume": 15092.0}, {"date": "2021-06-04", "close": 559.36, "volume": 8925.0}, {"date": "2021-06-07", "close": 594.72, "volume": 34798.0}, {"date": "2021-06-08", "close": 605.12, "volume": 15946.0}, {"date": "2021-06-09", "close": 621.28, "volume": 16699.0}, {"date": "2021-06-10", "close": 607.36, "volume": 16503.0}, {"date": "2021-06-11", "close": 605.76, "volume": 8391.0}, {"date": "2021-06-14", "close": 613.76, "volume": 14888.0}, {"date": "2021-06-15", "close": 597.12, "volume": 10617.0}, {"date": "2021-06-16", "close": 586.24, "volume": 13701.0}, {"date": "2021-06-17", "close": 600.16, "volume": 9261.0}, {"date": "2021-06-18", "close": 604.64, "volume": 27497.0}, {"date": "2021-06-21", "close": 611.84, "volume": 10819.0}, {"date": "2021-06-22", "close": 589.6, "volume": 14682.0}, {"date": "2021-06-23", "close": 506.88, "volume": 148885.0}, {"date": "2021-06-24", "close": 497.76, "volume": 54307.0}, {"date": "2021-06-25", "close": 497.28, "volume": 58265.0}, {"date": "2021-06-28", "close": 499.84, "volume": 39649.0}, {"date": "2021-06-29", "close": 490.08, "volume": 40195.0}, {"date": "2021-06-30", "close": 464.96, "volume": 91831.0}, {"date": "2021-07-01", "close": 457.76, "volume": 39597.0}, {"date": "2021-07-02", "close": 447.52, "volume": 36878.0}, {"date": "2021-07-06", "close": 440.8, "volume": 26336.0}, {"date": "2021-07-07", "close": 436.0, "volume": 23366.0}, {"date": "2021-07-08", "close": 428.0, "volume": 34912.0}, {"date": "2021-07-09", "close": 447.36, "volume": 19845.0}, {"date": "2021-07-12", "close": 446.56, "volume": 14688.0}, {"date": "2021-07-13", "close": 416.96, "volume": 23952.0}, {"date": "2021-07-14", "close": 424.0, "volume": 38209.0}, {"date": "2021-07-15", "close": 428.16, "volume": 16389.0}, {"date": "2021-07-16", "close": 435.04, "volume": 31602.0}, {"date": "2021-07-19", "close": 431.36, "volume": 21788.0}, {"date": "2021-07-20", "close": 439.84, "volume": 21243.0}, {"date": "2021-07-21", "close": 425.92, "volume": 15341.0}, {"date": "2021-07-22", "close": 415.04, "volume": 18460.0}, {"date": "2021-07-23", "close": 397.76, "volume": 15977.0}, {"date": "2021-07-26", "close": 387.68, "volume": 29375.0}, {"date": "2021-07-27", "close": 404.16, "volume": 30897.0}, {"date": "2021-07-28", "close": 427.84, "volume": 19970.0}, {"date": "2021-07-29", "close": 417.28, "volume": 20115.0}, {"date": "2021-07-30", "close": 409.44, "volume": 10639.0}, {"date": "2021-08-02", "close": 415.2, "volume": 12568.0}, {"date": "2021-08-03", "close": 407.84, "volume": 15061.0}, {"date": "2021-08-04", "close": 410.08, "volume": 10084.0}, {"date": "2021-08-05", "close": 421.44, "volume": 18742.0}, {"date": "2021-08-06", "close": 419.2, "volume": 15682.0}, {"date": "2021-08-09", "close": 399.84, "volume": 19489.0}, {"date": "2021-08-10", "close": 398.88, "volume": 19564.0}, {"date": "2021-08-11", "close": 408.48, "volume": 19791.0}, {"date": "2021-08-12", "close": 412.0, "volume": 10790.0}, {"date": "2021-08-13", "close": 393.44, "volume": 15256.0}, {"date": "2021-08-16", "close": 381.44, "volume": 15889.0}, {"date": "2021-08-17", "close": 382.4, "volume": 16718.0}, {"date": "2021-08-18", "close": 385.92, "volume": 17207.0}, {"date": "2021-08-19", "close": 391.2, "volume": 20449.0}, {"date": "2021-08-20", "close": 388.32, "volume": 19291.0}, {"date": "2021-08-23", "close": 414.08, "volume": 19713.0}, {"date": "2021-08-24", "close": 405.76, "volume": 9638.0}, {"date": "2021-08-25", "close": 431.04, "volume": 16135.0}, {"date": "2021-08-26", "close": 424.32, "volume": 12846.0}, {"date": "2021-08-27", "close": 449.76, "volume": 24664.0}, {"date": "2021-08-30", "close": 450.88, "volume": 16017.0}, {"date": "2021-08-31", "close": 471.2, "volume": 12959.0}, {"date": "2021-09-01", "close": 482.24, "volume": 15920.0}, {"date": "2021-09-02", "close": 492.0, "volume": 13321.0}, {"date": "2021-09-03", "close": 466.88, "volume": 24172.0}, {"date": "2021-09-07", "close": 492.0, "volume": 14896.0}, {"date": "2021-09-08", "close": 461.76, "volume": 14163.0}, {"date": "2021-09-09", "close": 476.96, "volume": 11929.0}, {"date": "2021-09-10", "close": 471.04, "volume": 12464.0}, {"date": "2021-09-13", "close": 485.76, "volume": 18272.0}, {"date": "2021-09-14", "close": 476.48, "volume": 11723.0}, {"date": "2021-09-15", "close": 475.84, "volume": 9998.0}, {"date": "2021-09-16", "close": 489.76, "volume": 12916.0}, {"date": "2021-09-17", "close": 491.2, "volume": 48603.0}, {"date": "2021-09-20", "close": 457.28, "volume": 20427.0}, {"date": "2021-09-21", "close": 470.88, "volume": 14949.0}, {"date": "2021-09-22", "close": 466.4, "volume": 12763.0}, {"date": "2021-09-23", "close": 512.48, "volume": 18810.0}, {"date": "2021-09-24", "close": 490.88, "volume": 12514.0}, {"date": "2021-09-27", "close": 505.76, "volume": 9340.0}, {"date": "2021-09-28", "close": 489.92, "volume": 9094.0}, {"date": "2021-09-29", "close": 472.8, "volume": 10555.0}, {"date": "2021-09-30", "close": 485.6, "volume": 7705.0}, {"date": "2021-10-01", "close": 491.36, "volume": 11828.0}, {"date": "2021-10-04", "close": 488.0, "volume": 13578.0}, {"date": "2021-10-05", "close": 504.32, "volume": 12760.0}, {"date": "2021-10-06", "close": 496.64, "volume": 15205.0}, {"date": "2021-10-07", "close": 503.84, "volume": 14956.0}, {"date": "2021-10-08", "close": 489.44, "volume": 6006.0}, {"date": "2021-10-11", "close": 494.4, "volume": 4529.0}, {"date": "2021-10-12", "close": 516.48, "volume": 9663.0}, {"date": "2021-10-13", "close": 507.52, "volume": 9281.0}, {"date": "2021-10-14", "close": 443.2, "volume": 73392.0}, {"date": "2021-10-15", "close": 433.44, "volume": 27579.0}, {"date": "2021-10-18", "close": 448.8, "volume": 21078.0}, {"date": "2021-10-19", "close": 459.52, "volume": 17386.0}, {"date": "2021-10-20", "close": 458.88, "volume": 7291.0}, {"date": "2021-10-21", "close": 475.36, "volume": 9827.0}, {"date": "2021-10-22", "close": 479.04, "volume": 9229.0}, {"date": "2021-10-25", "close": 478.24, "volume": 10558.0}, {"date": "2021-10-26", "close": 492.96, "volume": 14127.0}, {"date": "2021-10-27", "close": 470.08, "volume": 10221.0}, {"date": "2021-10-28", "close": 480.64, "volume": 12064.0}, {"date": "2021-10-29", "close": 466.24, "volume": 10361.0}, {"date": "2021-11-01", "close": 501.6, "volume": 12385.0}, {"date": "2021-11-02", "close": 514.4, "volume": 10655.0}, {"date": "2021-11-03", "close": 559.52, "volume": 23735.0}, {"date": "2021-11-04", "close": 561.44, "volume": 15061.0}, {"date": "2021-11-05", "close": 547.84, "volume": 12230.0}, {"date": "2021-11-08", "close": 546.08, "volume": 7519.0}, {"date": "2021-11-09", "close": 541.92, "volume": 12463.0}, {"date": "2021-11-10", "close": 548.48, "volume": 17088.0}, {"date": "2021-11-11", "close": 528.8, "volume": 10654.0}, {"date": "2021-11-12", "close": 552.48, "volume": 7884.0}, {"date": "2021-11-15", "close": 435.36, "volume": 94330.0}, {"date": "2021-11-16", "close": 442.56, "volume": 44435.0}, {"date": "2021-11-17", "close": 424.0, "volume": 21061.0}, {"date": "2021-11-18", "close": 399.68, "volume": 21923.0}, {"date": "2021-11-19", "close": 406.72, "volume": 13170.0}, {"date": "2021-11-22", "close": 388.0, "volume": 21934.0}, {"date": "2021-11-23", "close": 381.6, "volume": 19912.0}, {"date": "2021-11-24", "close": 381.44, "volume": 12009.0}, {"date": "2021-11-26", "close": 361.28, "volume": 15020.0}, {"date": "2021-11-29", "close": 355.84, "volume": 24248.0}, {"date": "2021-11-30", "close": 366.88, "volume": 20306.0}, {"date": "2021-12-01", "close": 326.88, "volume": 62694.0}, {"date": "2021-12-02", "close": 362.88, "volume": 35388.0}, {"date": "2021-12-03", "close": 343.36, "volume": 22269.0}, {"date": "2021-12-06", "close": 335.2, "volume": 17568.0}, {"date": "2021-12-07", "close": 361.12, "volume": 13007.0}, {"date": "2021-12-08", "close": 380.64, "volume": 18861.0}, {"date": "2021-12-09", "close": 354.24, "volume": 12041.0}, {"date": "2021-12-10", "close": 349.6, "volume": 12942.0}, {"date": "2021-12-13", "close": 340.0, "volume": 11732.0}, {"date": "2021-12-14", "close": 321.92, "volume": 20634.0}, {"date": "2021-12-15", "close": 347.68, "volume": 26436.0}, {"date": "2021-12-16", "close": 334.56, "volume": 17903.0}, {"date": "2021-12-17", "close": 356.8, "volume": 41352.0}, {"date": "2021-12-20", "close": 352.16, "volume": 13530.0}, {"date": "2021-12-21", "close": 351.84, "volume": 18209.0}, {"date": "2021-12-22", "close": 349.44, "volume": 9702.0}, {"date": "2021-12-23", "close": 364.16, "volume": 11315.0}, {"date": "2021-12-27", "close": 352.8, "volume": 10945.0}, {"date": "2021-12-28", "close": 348.8, "volume": 20035.0}, {"date": "2021-12-29", "close": 341.92, "volume": 11301.0}, {"date": "2021-12-30", "close": 336.8, "volume": 16660.0}, {"date": "2021-12-31", "close": 325.28, "volume": 27241.0}, {"date": "2022-01-03", "close": 365.28, "volume": 16597.0}, {"date": "2022-01-04", "close": 357.12, "volume": 10172.0}, {"date": "2022-01-05", "close": 322.88, "volume": 19731.0}, {"date": "2022-01-06", "close": 317.12, "volume": 15026.0}, {"date": "2022-01-07", "close": 315.36, "volume": 9356.0}, {"date": "2022-01-10", "close": 316.8, "volume": 12118.0}, {"date": "2022-01-11", "close": 329.6, "volume": 10078.0}, {"date": "2022-01-12", "close": 317.28, "volume": 12641.0}, {"date": "2022-01-13", "close": 311.2, "volume": 18177.0}, {"date": "2022-01-14", "close": 312.0, "volume": 26779.0}, {"date": "2022-01-18", "close": 288.0, "volume": 20801.0}, {"date": "2022-01-19", "close": 285.76, "volume": 20927.0}, {"date": "2022-01-20", "close": 278.88, "volume": 16625.0}, {"date": "2022-01-21", "close": 266.88, "volume": 28920.0}, {"date": "2022-01-24", "close": 275.2, "volume": 21770.0}, {"date": "2022-01-25", "close": 279.52, "volume": 20102.0}, {"date": "2022-01-26", "close": 262.88, "volume": 14931.0}, {"date": "2022-01-27", "close": 240.0, "volume": 18481.0}, {"date": "2022-01-28", "close": 249.44, "volume": 20631.0}, {"date": "2022-01-31", "close": 270.4, "volume": 16760.0}, {"date": "2022-02-01", "close": 270.24, "volume": 23853.0}, {"date": "2022-02-02", "close": 251.52, "volume": 21851.0}, {"date": "2022-02-03", "close": 245.12, "volume": 17880.0}, {"date": "2022-02-04", "close": 250.56, "volume": 18627.0}, {"date": "2022-02-07", "close": 265.76, "volume": 21748.0}, {"date": "2022-02-08", "close": 269.76, "volume": 25108.0}, {"date": "2022-02-09", "close": 296.96, "volume": 21171.0}, {"date": "2022-02-10", "close": 289.12, "volume": 27424.0}, {"date": "2022-02-11", "close": 283.52, "volume": 17660.0}, {"date": "2022-02-14", "close": 281.44, "volume": 16863.0}, {"date": "2022-02-15", "close": 297.12, "volume": 20651.0}, {"date": "2022-02-16", "close": 295.84, "volume": 13857.0}, {"date": "2022-02-17", "close": 276.0, "volume": 15761.0}, {"date": "2022-02-18", "close": 269.12, "volume": 12314.0}, {"date": "2022-02-22", "close": 253.6, "volume": 31480.0}, {"date": "2022-02-23", "close": 263.36, "volume": 20975.0}, {"date": "2022-02-24", "close": 290.56, "volume": 27834.0}, {"date": "2022-02-25", "close": 289.12, "volume": 14800.0}, {"date": "2022-02-28", "close": 292.96, "volume": 17234.0}, {"date": "2022-03-01", "close": 292.64, "volume": 8284.0}, {"date": "2022-03-02", "close": 283.2, "volume": 12318.0}, {"date": "2022-03-03", "close": 267.36, "volume": 14375.0}, {"date": "2022-03-04", "close": 265.44, "volume": 12708.0}, {"date": "2022-03-07", "close": 282.4, "volume": 15158.0}, {"date": "2022-03-08", "close": 285.28, "volume": 14037.0}, {"date": "2022-03-09", "close": 302.24, "volume": 24827.0}, {"date": "2022-03-10", "close": 289.76, "volume": 20078.0}, {"date": "2022-03-11", "close": 277.12, "volume": 21933.0}, {"date": "2022-03-14", "close": 244.96, "volume": 26134.0}, {"date": "2022-03-15", "close": 240.96, "volume": 23398.0}, {"date": "2022-03-16", "close": 258.88, "volume": 29915.0}, {"date": "2022-03-17", "close": 269.6, "volume": 23808.0}, {"date": "2022-03-18", "close": 282.56, "volume": 43742.0}, {"date": "2022-03-21", "close": 268.96, "volume": 18965.0}, {"date": "2022-03-22", "close": 300.32, "volume": 40950.0}, {"date": "2022-03-23", "close": 301.6, "volume": 22742.0}, {"date": "2022-03-24", "close": 349.76, "volume": 43612.0}, {"date": "2022-03-25", "close": 351.36, "volume": 26543.0}, {"date": "2022-03-28", "close": 329.44, "volume": 20585.0}, {"date": "2022-03-29", "close": 351.84, "volume": 20836.0}, {"date": "2022-03-30", "close": 347.04, "volume": 22501.0}, {"date": "2022-03-31", "close": 334.56, "volume": 20483.0}, {"date": "2022-04-01", "close": 344.8, "volume": 20142.0}, {"date": "2022-04-04", "close": 327.84, "volume": 62412.0}, {"date": "2022-04-05", "close": 318.08, "volume": 46130.0}, {"date": "2022-04-06", "close": 318.08, "volume": 932804.0}, {"date": "2022-04-07", "close": 281.92, "volume": 135193.0}, {"date": "2022-04-08", "close": 273.76, "volume": 117631.0}, {"date": "2022-04-11", "close": 260.48, "volume": 72365.0}, {"date": "2022-04-12", "close": 252.0, "volume": 50819.0}, {"date": "2022-04-13", "close": 257.92, "volume": 49295.0}, {"date": "2022-04-14", "close": 249.28, "volume": 42113.0}, {"date": "2022-04-18", "close": 236.32, "volume": 43318.0}, {"date": "2022-04-19", "close": 238.88, "volume": 97636.0}, {"date": "2022-04-20", "close": 230.88, "volume": 51223.0}, {"date": "2022-04-21", "close": 215.36, "volume": 65392.0}, {"date": "2022-04-22", "close": 218.88, "volume": 36503.0}, {"date": "2022-04-25", "close": 233.92, "volume": 28671.0}, {"date": "2022-04-26", "close": 221.44, "volume": 28963.0}, {"date": "2022-04-27", "close": 210.72, "volume": 27237.0}, {"date": "2022-04-28", "close": 212.8, "volume": 35199.0}, {"date": "2022-04-29", "close": 209.76, "volume": 21961.0}, {"date": "2022-05-02", "close": 223.2, "volume": 26125.0}, {"date": "2022-05-03", "close": 223.68, "volume": 16863.0}, {"date": "2022-05-04", "close": 236.8, "volume": 33619.0}, {"date": "2022-05-05", "close": 219.36, "volume": 28045.0}, {"date": "2022-05-06", "close": 200.96, "volume": 38621.0}, {"date": "2022-05-09", "close": 181.76, "volume": 57597.0}, {"date": "2022-05-10", "close": 179.68, "volume": 58635.0}, {"date": "2022-05-11", "close": 154.72, "volume": 49134.0}, {"date": "2022-05-12", "close": 172.16, "volume": 64983.0}, {"date": "2022-05-13", "close": 187.84, "volume": 40777.0}, {"date": "2022-05-16", "close": 192.48, "volume": 22885.0}, {"date": "2022-05-17", "close": 219.84, "volume": 45254.0}, {"date": "2022-05-18", "close": 212.64, "volume": 39294.0}, {"date": "2022-05-19", "close": 211.84, "volume": 25329.0}, {"date": "2022-05-20", "close": 217.12, "volume": 22209.0}, {"date": "2022-05-23", "close": 216.32, "volume": 23386.0}, {"date": "2022-05-24", "close": 183.2, "volume": 48628.0}, {"date": "2022-05-25", "close": 183.2, "volume": 27760.0}, {"date": "2022-05-26", "close": 184.64, "volume": 27250.0}, {"date": "2022-05-27", "close": 196.0, "volume": 35918.0}, {"date": "2022-05-31", "close": 187.2, "volume": 31063.0}, {"date": "2022-06-01", "close": 172.96, "volume": 42783.0}, {"date": "2022-06-02", "close": 170.56, "volume": 35808.0}, {"date": "2022-06-03", "close": 178.72, "volume": 39534.0}, {"date": "2022-06-06", "close": 172.8, "volume": 16968.0}, {"date": "2022-06-07", "close": 184.32, "volume": 29640.0}, {"date": "2022-06-08", "close": 187.52, "volume": 36038.0}, {"date": "2022-06-09", "close": 179.36, "volume": 24106.0}, {"date": "2022-06-10", "close": 164.16, "volume": 37966.0}, {"date": "2022-06-13", "close": 147.84, "volume": 44875.0}, {"date": "2022-06-14", "close": 147.04, "volume": 36419.0}, {"date": "2022-06-15", "close": 157.76, "volume": 60008.0}, {"date": "2022-06-16", "close": 144.48, "volume": 60341.0}, {"date": "2022-06-17", "close": 165.28, "volume": 149967.0}, {"date": "2022-06-21", "close": 172.48, "volume": 32399.0}, {"date": "2022-06-22", "close": 179.2, "volume": 21521.0}, {"date": "2022-06-23", "close": 192.96, "volume": 25883.0}, {"date": "2022-06-24", "close": 193.76, "volume": 73904.0}, {"date": "2022-06-27", "close": 205.44, "volume": 26685.0}, {"date": "2022-06-28", "close": 198.72, "volume": 24124.0}, {"date": "2022-06-29", "close": 214.08, "volume": 34342.0}, {"date": "2022-06-30", "close": 211.2, "volume": 27703.0}, {"date": "2022-07-01", "close": 228.32, "volume": 48318.0}, {"date": "2022-07-05", "close": 234.24, "volume": 28078.0}, {"date": "2022-07-06", "close": 253.6, "volume": 48017.0}, {"date": "2022-07-07", "close": 266.56, "volume": 43118.0}, {"date": "2022-07-08", "close": 259.36, "volume": 24489.0}, {"date": "2022-07-11", "close": 241.6, "volume": 27416.0}, {"date": "2022-07-12", "close": 248.32, "volume": 20341.0}, {"date": "2022-07-13", "close": 286.24, "volume": 53555.0}, {"date": "2022-07-14", "close": 273.6, "volume": 27561.0}, {"date": "2022-07-15", "close": 269.6, "volume": 30083.0}, {"date": "2022-07-18", "close": 244.64, "volume": 24678.0}, {"date": "2022-07-19", "close": 258.08, "volume": 24048.0}, {"date": "2022-07-20", "close": 279.52, "volume": 34389.0}, {"date": "2022-07-21", "close": 270.08, "volume": 12229.0}, {"date": "2022-07-22", "close": 253.6, "volume": 11994.0}, {"date": "2022-07-25", "close": 244.32, "volume": 13629.0}, {"date": "2022-07-26", "close": 244.16, "volume": 13162.0}, {"date": "2022-07-27", "close": 252.64, "volume": 12767.0}, {"date": "2022-07-28", "close": 251.36, "volume": 10465.0}, {"date": "2022-07-29", "close": 247.04, "volume": 15909.0}, {"date": "2022-08-01", "close": 220.48, "volume": 31804.0}, {"date": "2022-08-02", "close": 227.2, "volume": 18025.0}, {"date": "2022-08-03", "close": 238.56, "volume": 20319.0}, {"date": "2022-08-04", "close": 253.28, "volume": 14724.0}, {"date": "2022-08-05", "close": 262.56, "volume": 20978.0}, {"date": "2022-08-08", "close": 265.92, "volume": 25343.0}, {"date": "2022-08-09", "close": 245.76, "volume": 25771.0}, {"date": "2022-08-10", "close": 240.0, "volume": 32262.0}, {"date": "2022-08-11", "close": 242.72, "volume": 25572.0}, {"date": "2022-08-12", "close": 250.24, "volume": 19214.0}, {"date": "2022-08-15", "close": 244.16, "volume": 16594.0}, {"date": "2022-08-16", "close": 237.92, "volume": 14684.0}, {"date": "2022-08-17", "close": 232.8, "volume": 14062.0}, {"date": "2022-08-18", "close": 234.56, "volume": 26479.0}, {"date": "2022-08-19", "close": 231.04, "volume": 9151.0}, {"date": "2022-08-22", "close": 228.64, "volume": 16302.0}, {"date": "2022-08-23", "close": 228.16, "volume": 10601.0}, {"date": "2022-08-24", "close": 232.16, "volume": 13525.0}, {"date": "2022-08-25", "close": 231.2, "volume": 12471.0}, {"date": "2022-08-26", "close": 219.84, "volume": 10924.0}, {"date": "2022-08-29", "close": 219.68, "volume": 8869.0}, {"date": "2022-08-30", "close": 218.72, "volume": 13117.0}, {"date": "2022-08-31", "close": 218.88, "volume": 12335.0}, {"date": "2022-09-01", "close": 224.8, "volume": 13316.0}, {"date": "2022-09-02", "close": 225.12, "volume": 10109.0}, {"date": "2022-09-06", "close": 212.32, "volume": 14861.0}, {"date": "2022-09-07", "close": 231.04, "volume": 11296.0}, {"date": "2022-09-08", "close": 240.96, "volume": 10846.0}, {"date": "2022-09-09", "close": 233.6, "volume": 11786.0}, {"date": "2022-09-12", "close": 232.0, "volume": 7363.0}, {"date": "2022-09-13", "close": 212.16, "volume": 16872.0}, {"date": "2022-09-14", "close": 209.6, "volume": 14254.0}, {"date": "2022-09-15", "close": 212.32, "volume": 18728.0}, {"date": "2022-09-16", "close": 201.12, "volume": 16288.0}, {"date": "2022-09-19", "close": 204.16, "volume": 11498.0}, {"date": "2022-09-20", "close": 202.72, "volume": 13939.0}, {"date": "2022-09-21", "close": 192.64, "volume": 23505.0}, {"date": "2022-09-22", "close": 191.2, "volume": 10520.0}, {"date": "2022-09-23", "close": 184.64, "volume": 15836.0}, {"date": "2022-09-26", "close": 180.0, "volume": 15722.0}, {"date": "2022-09-27", "close": 179.04, "volume": 9421.0}, {"date": "2022-09-28", "close": 188.0, "volume": 11551.0}, {"date": "2022-09-29", "close": 181.44, "volume": 11396.0}, {"date": "2022-09-30", "close": 189.12, "volume": 14344.0}, {"date": "2022-10-03", "close": 184.64, "volume": 10780.0}, {"date": "2022-10-04", "close": 199.36, "volume": 14197.0}, {"date": "2022-10-05", "close": 196.0, "volume": 13515.0}, {"date": "2022-10-06", "close": 187.36, "volume": 9139.0}, {"date": "2022-10-07", "close": 177.6, "volume": 11748.0}, {"date": "2022-10-10", "close": 171.68, "volume": 9820.0}, {"date": "2022-10-11", "close": 175.68, "volume": 12707.0}, {"date": "2022-10-12", "close": 174.24, "volume": 5794.0}, {"date": "2022-10-13", "close": 175.52, "volume": 9435.0}, {"date": "2022-10-14", "close": 164.0, "volume": 12278.0}, {"date": "2022-10-17", "close": 167.68, "volume": 9821.0}, {"date": "2022-10-18", "close": 168.0, "volume": 14353.0}, {"date": "2022-10-19", "close": 165.6, "volume": 17761.0}, {"date": "2022-10-20", "close": 173.92, "volume": 26619.0}, {"date": "2022-10-21", "close": 172.64, "volume": 10233.0}, {"date": "2022-10-24", "close": 183.84, "volume": 16819.0}, {"date": "2022-10-25", "close": 195.52, "volume": 11365.0}, {"date": "2022-10-26", "close": 192.8, "volume": 10905.0}, {"date": "2022-10-27", "close": 191.04, "volume": 10072.0}, {"date": "2022-10-28", "close": 202.08, "volume": 9508.0}, {"date": "2022-10-31", "close": 201.44, "volume": 10348.0}, {"date": "2022-11-01", "close": 195.2, "volume": 8889.0}, {"date": "2022-11-02", "close": 192.32, "volume": 8994.0}, {"date": "2022-11-03", "close": 187.36, "volume": 5597.0}, {"date": "2022-11-04", "close": 187.52, "volume": 10146.0}, {"date": "2022-11-07", "close": 186.88, "volume": 8080.0}, {"date": "2022-11-08", "close": 196.0, "volume": 11044.0}, {"date": "2022-11-09", "close": 182.56, "volume": 17819.0}, {"date": "2022-11-10", "close": 236.0, "volume": 48640.0}, {"date": "2022-11-11", "close": 253.28, "volume": 28470.0}, {"date": "2022-11-14", "close": 259.84, "volume": 21488.0}, {"date": "2022-11-15", "close": 257.6, "volume": 16997.0}, {"date": "2022-11-16", "close": 245.6, "volume": 14798.0}, {"date": "2022-11-17", "close": 248.8, "volume": 13818.0}, {"date": "2022-11-18", "close": 243.04, "volume": 17427.0}, {"date": "2022-11-21", "close": 231.84, "volume": 10825.0}, {"date": "2022-11-22", "close": 235.52, "volume": 12511.0}, {"date": "2022-11-23", "close": 248.16, "volume": 11555.0}, {"date": "2022-11-25", "close": 249.76, "volume": 3379.0}, {"date": "2022-11-28", "close": 250.72, "volume": 13671.0}, {"date": "2022-11-29", "close": 242.88, "volume": 10115.0}, {"date": "2022-11-30", "close": 265.12, "volume": 14049.0}, {"date": "2022-12-01", "close": 287.52, "volume": 38854.0}, {"date": "2022-12-02", "close": 290.08, "volume": 11562.0}, {"date": "2022-12-05", "close": 299.68, "volume": 15969.0}, {"date": "2022-12-06", "close": 293.92, "volume": 14208.0}, {"date": "2022-12-07", "close": 295.52, "volume": 14280.0}, {"date": "2022-12-08", "close": 287.52, "volume": 9582.0}, {"date": "2022-12-09", "close": 272.32, "volume": 8816.0}, {"date": "2022-12-12", "close": 288.8, "volume": 11914.0}, {"date": "2022-12-13", "close": 289.76, "volume": 9889.0}, {"date": "2022-12-14", "close": 305.6, "volume": 21226.0}, {"date": "2022-12-15", "close": 323.2, "volume": 32155.0}, {"date": "2022-12-16", "close": 320.8, "volume": 38303.0}, {"date": "2022-12-19", "close": 320.0, "volume": 17947.0}, {"date": "2022-12-20", "close": 319.84, "volume": 14587.0}, {"date": "2022-12-21", "close": 337.76, "volume": 24107.0}, {"date": "2022-12-22", "close": 358.88, "volume": 35803.0}, {"date": "2022-12-23", "close": 351.52, "volume": 25923.0}, {"date": "2022-12-27", "close": 348.0, "volume": 17342.0}, {"date": "2022-12-28", "close": 340.0, "volume": 15467.0}, {"date": "2022-12-29", "close": 340.48, "volume": 16005.0}, {"date": "2022-12-30", "close": 343.68, "volume": 8336.0}, {"date": "2023-01-03", "close": 343.36, "volume": 16029.0}, {"date": "2023-01-04", "close": 356.48, "volume": 21810.0}, {"date": "2023-01-05", "close": 355.84, "volume": 26420.0}, {"date": "2023-01-06", "close": 360.16, "volume": 16620.0}, {"date": "2023-01-09", "close": 359.04, "volume": 16383.0}, {"date": "2023-01-10", "close": 378.56, "volume": 16325.0}, {"date": "2023-01-11", "close": 397.12, "volume": 30594.0}, {"date": "2023-01-12", "close": 445.6, "volume": 50130.0}, {"date": "2023-01-13", "close": 463.04, "volume": 21864.0}, {"date": "2023-01-17", "close": 453.28, "volume": 19539.0}, {"date": "2023-01-18", "close": 465.12, "volume": 15816.0}, {"date": "2023-01-19", "close": 471.04, "volume": 18361.0}, {"date": "2023-01-20", "close": 484.8, "volume": 22785.0}, {"date": "2023-01-23", "close": 495.68, "volume": 29800.0}, {"date": "2023-01-24", "close": 523.68, "volume": 20530.0}, {"date": "2023-01-25", "close": 498.08, "volume": 26926.0}, {"date": "2023-01-26", "close": 512.16, "volume": 22711.0}, {"date": "2023-01-27", "close": 506.56, "volume": 12057.0}, {"date": "2023-01-30", "close": 495.2, "volume": 11568.0}, {"date": "2023-01-31", "close": 456.32, "volume": 40419.0}, {"date": "2023-02-01", "close": 471.68, "volume": 27460.0}, {"date": "2023-02-02", "close": 482.24, "volume": 26741.0}, {"date": "2023-02-03", "close": 486.08, "volume": 31926.0}, {"date": "2023-02-06", "close": 480.32, "volume": 27002.0}, {"date": "2023-02-07", "close": 491.04, "volume": 29153.0}, {"date": "2023-02-08", "close": 531.84, "volume": 48566.0}, {"date": "2023-02-09", "close": 517.6, "volume": 19158.0}, {"date": "2023-02-10", "close": 530.08, "volume": 16562.0}, {"date": "2023-02-13", "close": 522.08, "volume": 17674.0}, {"date": "2023-02-14", "close": 520.32, "volume": 17810.0}, {"date": "2023-02-15", "close": 522.72, "volume": 45369.0}, {"date": "2023-02-16", "close": 520.96, "volume": 16699.0}, {"date": "2023-02-17", "close": 517.44, "volume": 10311.0}, {"date": "2023-02-21", "close": 509.76, "volume": 22974.0}, {"date": "2023-02-22", "close": 457.6, "volume": 51374.0}, {"date": "2023-02-23", "close": 488.32, "volume": 24379.0}, {"date": "2023-02-24", "close": 472.48, "volume": 18612.0}, {"date": "2023-02-27", "close": 492.0, "volume": 21931.0}, {"date": "2023-02-28", "close": 510.72, "volume": 20486.0}, {"date": "2023-03-01", "close": 509.12, "volume": 19052.0}, {"date": "2023-03-02", "close": 478.88, "volume": 18537.0}, {"date": "2023-03-03", "close": 483.84, "volume": 16473.0}, {"date": "2023-03-06", "close": 482.24, "volume": 20739.0}, {"date": "2023-03-07", "close": 455.68, "volume": 23320.0}, {"date": "2023-03-08", "close": 453.76, "volume": 21130.0}, {"date": "2023-03-09", "close": 392.96, "volume": 54170.0}, {"date": "2023-03-10", "close": 330.56, "volume": 83318.0}, {"date": "2023-03-13", "close": 343.68, "volume": 56268.0}, {"date": "2023-03-14", "close": 325.28, "volume": 47552.0}, {"date": "2023-03-15", "close": 313.6, "volume": 36060.0}, {"date": "2023-03-16", "close": 311.04, "volume": 27395.0}, {"date": "2023-03-17", "close": 310.72, "volume": 182040.0}, {"date": "2023-03-20", "close": 301.76, "volume": 53319.0}, {"date": "2023-03-21", "close": 309.76, "volume": 39150.0}, {"date": "2023-03-22", "close": 285.28, "volume": 37600.0}, {"date": "2023-03-23", "close": 292.0, "volume": 35159.0}, {"date": "2023-03-24", "close": 293.12, "volume": 37811.0}, {"date": "2023-03-27", "close": 286.08, "volume": 38334.0}, {"date": "2023-03-28", "close": 283.2, "volume": 31213.0}, {"date": "2023-03-29", "close": 289.28, "volume": 35905.0}, {"date": "2023-03-30", "close": 297.6, "volume": 45124.0}, {"date": "2023-03-31", "close": 298.56, "volume": 27394.0}, {"date": "2023-04-03", "close": 305.6, "volume": 36571.0}, {"date": "2023-04-04", "close": 296.0, "volume": 20402.0}, {"date": "2023-04-05", "close": 272.96, "volume": 36671.0}, {"date": "2023-04-06", "close": 276.48, "volume": 23068.0}, {"date": "2023-04-10", "close": 276.96, "volume": 17684.0}, {"date": "2023-04-11", "close": 277.6, "volume": 15851.0}, {"date": "2023-04-12", "close": 267.04, "volume": 17808.0}, {"date": "2023-04-13", "close": 306.24, "volume": 43442.0}, {"date": "2023-04-14", "close": 299.84, "volume": 19294.0}, {"date": "2023-04-17", "close": 343.52, "volume": 29143.0}, {"date": "2023-04-18", "close": 338.72, "volume": 24356.0}, {"date": "2023-04-19", "close": 336.8, "volume": 15368.0}, {"date": "2023-04-20", "close": 338.4, "volume": 27101.0}, {"date": "2023-04-21", "close": 354.56, "volume": 33162.0}, {"date": "2023-04-24", "close": 366.56, "volume": 25761.0}, {"date": "2023-04-25", "close": 336.0, "volume": 32050.0}, {"date": "2023-04-26", "close": 335.2, "volume": 16190.0}, {"date": "2023-04-27", "close": 329.76, "volume": 13995.0}, {"date": "2023-04-28", "close": 329.92, "volume": 15106.0}, {"date": "2023-05-01", "close": 332.96, "volume": 25058.0}, {"date": "2023-05-02", "close": 332.64, "volume": 31475.0}, {"date": "2023-05-03", "close": 357.28, "volume": 33813.0}, {"date": "2023-05-04", "close": 363.04, "volume": 31911.0}, {"date": "2023-05-05", "close": 370.72, "volume": 24291.0}, {"date": "2023-05-08", "close": 421.28, "volume": 57241.0}, {"date": "2023-05-09", "close": 436.16, "volume": 33714.0}, {"date": "2023-05-10", "close": 457.28, "volume": 40281.0}, {"date": "2023-05-11", "close": 433.12, "volume": 28213.0}, {"date": "2023-05-12", "close": 439.52, "volume": 19009.0}, {"date": "2023-05-15", "close": 435.68, "volume": 28334.0}, {"date": "2023-05-16", "close": 440.64, "volume": 33416.0}, {"date": "2023-05-17", "close": 429.76, "volume": 25073.0}, {"date": "2023-05-18", "close": 424.48, "volume": 21843.0}, {"date": "2023-05-19", "close": 403.52, "volume": 24240.0}, {"date": "2023-05-22", "close": 414.72, "volume": 21980.0}, {"date": "2023-05-23", "close": 413.44, "volume": 20981.0}, {"date": "2023-05-24", "close": 414.88, "volume": 16865.0}, {"date": "2023-05-25", "close": 309.12, "volume": 195734.0}, {"date": "2023-05-26", "close": 301.92, "volume": 70078.0}, {"date": "2023-05-30", "close": 303.04, "volume": 32446.0}, {"date": "2023-05-31", "close": 287.04, "volume": 41392.0}, {"date": "2023-06-01", "close": 290.4, "volume": 29842.0}, {"date": "2023-06-02", "close": 302.88, "volume": 39340.0}, {"date": "2023-06-05", "close": 310.88, "volume": 28779.0}, {"date": "2023-06-06", "close": 329.44, "volume": 42993.0}, {"date": "2023-06-07", "close": 335.04, "volume": 37655.0}, {"date": "2023-06-08", "close": 326.4, "volume": 27566.0}, {"date": "2023-06-09", "close": 328.96, "volume": 30589.0}, {"date": "2023-06-12", "close": 310.4, "volume": 30189.0}, {"date": "2023-06-13", "close": 322.4, "volume": 27209.0}, {"date": "2023-06-14", "close": 340.48, "volume": 32277.0}, {"date": "2023-06-15", "close": 344.0, "volume": 29175.0}, {"date": "2023-06-16", "close": 321.76, "volume": 114087.0}, {"date": "2023-06-20", "close": 317.92, "volume": 29085.0}, {"date": "2023-06-21", "close": 304.96, "volume": 25618.0}, {"date": "2023-06-22", "close": 303.84, "volume": 14722.0}, {"date": "2023-06-23", "close": 301.44, "volume": 73027.0}, {"date": "2023-06-26", "close": 280.32, "volume": 41161.0}, {"date": "2023-06-27", "close": 272.32, "volume": 45778.0}, {"date": "2023-06-28", "close": 282.72, "volume": 38027.0}, {"date": "2023-06-29", "close": 102.24, "volume": 1657280.0}, {"date": "2023-06-30", "close": 106.56, "volume": 554682.0}, {"date": "2023-07-03", "close": 126.08, "volume": 615468.0}, {"date": "2023-07-05", "close": 179.36, "volume": 2235815.0}, {"date": "2023-07-06", "close": 174.08, "volume": 1487953.0}, {"date": "2023-07-07", "close": 162.72, "volume": 415732.0}, {"date": "2023-07-10", "close": 162.24, "volume": 245196.0}, {"date": "2023-07-11", "close": 168.96, "volume": 143020.0}, {"date": "2023-07-12", "close": 182.08, "volume": 193684.0}, {"date": "2023-07-13", "close": 182.24, "volume": 183293.0}, {"date": "2023-07-14", "close": 164.8, "volume": 105890.0}, {"date": "2023-07-17", "close": 171.68, "volume": 94596.0}, {"date": "2023-07-18", "close": 180.64, "volume": 123445.0}, {"date": "2023-07-19", "close": 189.6, "volume": 105931.0}, {"date": "2023-07-20", "close": 179.68, "volume": 59383.0}, {"date": "2023-07-21", "close": 177.28, "volume": 67594.0}, {"date": "2023-07-24", "close": 175.2, "volume": 53296.0}, {"date": "2023-07-25", "close": 163.52, "volume": 70646.0}, {"date": "2023-07-26", "close": 165.28, "volume": 36526.0}, {"date": "2023-07-27", "close": 152.16, "volume": 78017.0}, {"date": "2023-07-28", "close": 153.28, "volume": 63028.0}, {"date": "2023-07-31", "close": 146.24, "volume": 60507.0}, {"date": "2023-08-01", "close": 120.0, "volume": 244547.0}, {"date": "2023-08-02", "close": 126.08, "volume": 89564.0}, {"date": "2023-08-03", "close": 123.52, "volume": 51910.0}, {"date": "2023-08-04", "close": 120.16, "volume": 50316.0}, {"date": "2023-08-07", "close": 118.88, "volume": 68001.0}, {"date": "2023-08-08", "close": 117.12, "volume": 39452.0}, {"date": "2023-08-09", "close": 119.04, "volume": 52681.0}, {"date": "2023-08-10", "close": 118.24, "volume": 55109.0}, {"date": "2023-08-11", "close": 118.4, "volume": 53525.0}, {"date": "2023-08-14", "close": 69.28, "volume": 610068.0}, {"date": "2023-08-15", "close": 66.24, "volume": 237824.0}, {"date": "2023-08-16", "close": 66.72, "volume": 105586.0}, {"date": "2023-08-17", "close": 70.08, "volume": 98829.0}, {"date": "2023-08-18", "close": 69.28, "volume": 83951.0}, {"date": "2023-08-21", "close": 63.52, "volume": 80415.0}, {"date": "2023-08-22", "close": 63.2, "volume": 57224.0}, {"date": "2023-08-23", "close": 64.48, "volume": 51284.0}, {"date": "2023-08-24", "close": 62.32, "volume": 40579.0}, {"date": "2023-08-25", "close": 64.32, "volume": 54926.0}, {"date": "2023-08-28", "close": 61.44, "volume": 33401.0}, {"date": "2023-08-29", "close": 62.4, "volume": 27988.0}, {"date": "2023-08-30", "close": 62.56, "volume": 29120.0}, {"date": "2023-08-31", "close": 60.48, "volume": 33526.0}, {"date": "2023-09-01", "close": 61.28, "volume": 43584.0}, {"date": "2023-09-05", "close": 61.84, "volume": 52016.0}, {"date": "2023-09-06", "close": 56.16, "volume": 89696.0}, {"date": "2023-09-07", "close": 54.72, "volume": 67437.0}, {"date": "2023-09-08", "close": 59.84, "volume": 83502.0}, {"date": "2023-09-11", "close": 56.16, "volume": 52982.0}, {"date": "2023-09-12", "close": 53.44, "volume": 47848.0}, {"date": "2023-09-13", "close": 54.08, "volume": 51595.0}, {"date": "2023-09-14", "close": 54.56, "volume": 39066.0}, {"date": "2023-09-15", "close": 53.44, "volume": 242703.0}, {"date": "2023-09-18", "close": 50.56, "volume": 65332.0}, {"date": "2023-09-19", "close": 49.92, "volume": 35645.0}, {"date": "2023-09-20", "close": 48.32, "volume": 31383.0}, {"date": "2023-09-21", "close": 48.32, "volume": 44929.0}, {"date": "2023-09-22", "close": 46.56, "volume": 40245.0}, {"date": "2023-09-25", "close": 45.44, "volume": 29516.0}, {"date": "2023-09-26", "close": 44.16, "volume": 31072.0}, {"date": "2023-09-27", "close": 43.84, "volume": 23764.0}, {"date": "2023-09-28", "close": 39.84, "volume": 54276.0}, {"date": "2023-09-29", "close": 40.48, "volume": 39138.0}, {"date": "2023-10-02", "close": 38.88, "volume": 50430.0}, {"date": "2023-10-03", "close": 37.44, "volume": 51046.0}, {"date": "2023-10-04", "close": 42.4, "volume": 422731.0}, {"date": "2023-10-05", "close": 42.08, "volume": 92421.0}, {"date": "2023-10-06", "close": 44.96, "volume": 73432.0}, {"date": "2023-10-09", "close": 43.84, "volume": 37998.0}, {"date": "2023-10-10", "close": 53.28, "volume": 557186.0}, {"date": "2023-10-11", "close": 51.84, "volume": 163314.0}, {"date": "2023-10-12", "close": 48.0, "volume": 73250.0}, {"date": "2023-10-13", "close": 50.08, "volume": 48037.0}, {"date": "2023-10-16", "close": 47.2, "volume": 60951.0}, {"date": "2023-10-17", "close": 46.4, "volume": 48591.0}, {"date": "2023-10-18", "close": 42.88, "volume": 28181.0}, {"date": "2023-10-19", "close": 41.44, "volume": 40088.0}, {"date": "2023-10-20", "close": 38.88, "volume": 35978.0}, {"date": "2023-10-23", "close": 37.12, "volume": 36767.0}, {"date": "2023-10-24", "close": 37.44, "volume": 42802.0}, {"date": "2023-10-25", "close": 45.28, "volume": 4329046.0}, {"date": "2023-10-26", "close": 48.0, "volume": 399287.0}, {"date": "2023-10-27", "close": 48.48, "volume": 328324.0}, {"date": "2023-10-30", "close": 63.84, "volume": 839468.0}, {"date": "2023-10-31", "close": 64.24, "volume": 263586.0}, {"date": "2023-11-01", "close": 70.24, "volume": 407712.0}, {"date": "2023-11-02", "close": 63.84, "volume": 203276.0}, {"date": "2023-11-03", "close": 74.24, "volume": 205607.0}, {"date": "2023-11-06", "close": 76.64, "volume": 492670.0}, {"date": "2023-11-07", "close": 77.44, "volume": 187906.0}, {"date": "2023-11-08", "close": 74.56, "volume": 166781.0}, {"date": "2023-11-09", "close": 75.68, "volume": 107837.0}, {"date": "2023-11-10", "close": 82.72, "volume": 171924.0}, {"date": "2023-11-13", "close": 88.16, "volume": 206885.0}, {"date": "2023-11-14", "close": 67.52, "volume": 548716.0}, {"date": "2023-11-15", "close": 70.4, "volume": 172690.0}, {"date": "2023-11-16", "close": 68.0, "volume": 82637.0}, {"date": "2023-11-17", "close": 66.08, "volume": 100619.0}, {"date": "2023-11-20", "close": 61.28, "volume": 113112.0}, {"date": "2023-11-21", "close": 62.4, "volume": 67478.0}, {"date": "2023-11-22", "close": 61.28, "volume": 49674.0}, {"date": "2023-11-24", "close": 62.88, "volume": 25244.0}, {"date": "2023-11-27", "close": 61.44, "volume": 55501.0}, {"date": "2023-11-28", "close": 62.56, "volume": 39527.0}, {"date": "2023-11-29", "close": 62.4, "volume": 73112.0}, {"date": "2023-11-30", "close": 60.8, "volume": 63765.0}, {"date": "2023-12-01", "close": 62.24, "volume": 43395.0}, {"date": "2023-12-04", "close": 61.12, "volume": 38371.0}, {"date": "2023-12-05", "close": 59.36, "volume": 31960.0}, {"date": "2023-12-06", "close": 57.12, "volume": 32911.0}, {"date": "2023-12-07", "close": 56.0, "volume": 33546.0}, {"date": "2023-12-08", "close": 50.72, "volume": 56589.0}, {"date": "2023-12-11", "close": 49.84, "volume": 37614.0}, {"date": "2023-12-12", "close": 50.72, "volume": 61058.0}, {"date": "2023-12-13", "close": 51.2, "volume": 40497.0}, {"date": "2023-12-14", "close": 51.84, "volume": 52182.0}, {"date": "2023-12-15", "close": 51.84, "volume": 39791.0}, {"date": "2023-12-18", "close": 51.04, "volume": 25326.0}, {"date": "2023-12-19", "close": 50.4, "volume": 29731.0}, {"date": "2023-12-20", "close": 47.52, "volume": 56402.0}, {"date": "2023-12-21", "close": 47.52, "volume": 32352.0}, {"date": "2023-12-22", "close": 48.48, "volume": 44875.0}, {"date": "2023-12-26", "close": 48.48, "volume": 43308.0}, {"date": "2023-12-27", "close": 47.04, "volume": 54524.0}, {"date": "2023-12-28", "close": 48.0, "volume": 46462.0}, {"date": "2023-12-29", "close": 47.2, "volume": 35334.0}, {"date": "2024-01-02", "close": 46.88, "volume": 29623.0}, {"date": "2024-01-03", "close": 44.48, "volume": 45700.0}, {"date": "2024-01-04", "close": 44.8, "volume": 43116.0}, {"date": "2024-01-05", "close": 44.96, "volume": 21473.0}, {"date": "2024-01-08", "close": 46.4, "volume": 43066.0}, {"date": "2024-01-09", "close": 44.32, "volume": 20067.0}, {"date": "2024-01-10", "close": 43.68, "volume": 24150.0}, {"date": "2024-01-11", "close": 42.88, "volume": 25730.0}, {"date": "2024-01-12", "close": 42.08, "volume": 27668.0}, {"date": "2024-01-16", "close": 40.32, "volume": 26217.0}, {"date": "2024-01-17", "close": 40.16, "volume": 15730.0}, {"date": "2024-01-18", "close": 40.64, "volume": 18845.0}, {"date": "2024-01-19", "close": 41.12, "volume": 15735.0}, {"date": "2024-01-22", "close": 41.76, "volume": 23665.0}, {"date": "2024-01-23", "close": 44.16, "volume": 25712.0}, {"date": "2024-01-24", "close": 44.96, "volume": 33313.0}, {"date": "2024-01-25", "close": 52.64, "volume": 66119.0}, {"date": "2024-01-26", "close": 52.96, "volume": 42732.0}, {"date": "2024-01-29", "close": 54.88, "volume": 39105.0}, {"date": "2024-01-30", "close": 54.56, "volume": 36876.0}, {"date": "2024-01-31", "close": 51.52, "volume": 20622.0}, {"date": "2024-02-01", "close": 50.88, "volume": 19202.0}, {"date": "2024-02-02", "close": 48.96, "volume": 19851.0}, {"date": "2024-02-05", "close": 59.36, "volume": 225970.0}, {"date": "2024-02-06", "close": 64.64, "volume": 143950.0}, {"date": "2024-02-07", "close": 60.48, "volume": 57002.0}, {"date": "2024-02-08", "close": 60.0, "volume": 109124.0}, {"date": "2024-02-09", "close": 33.76, "volume": 626538.0}, {"date": "2024-02-12", "close": 31.2, "volume": 640588.0}, {"date": "2024-02-13", "close": 39.36, "volume": 910778.0}, {"date": "2024-02-14", "close": 49.6, "volume": 611279.0}, {"date": "2024-02-15", "close": 57.44, "volume": 273642.0}, {"date": "2024-02-16", "close": 56.16, "volume": 196898.0}, {"date": "2024-02-20", "close": 56.16, "volume": 166268.0}, {"date": "2024-02-21", "close": 50.4, "volume": 141364.0}, {"date": "2024-02-22", "close": 50.72, "volume": 52906.0}, {"date": "2024-02-23", "close": 49.12, "volume": 84279.0}, {"date": "2024-02-26", "close": 49.6, "volume": 67537.0}, {"date": "2024-02-27", "close": 53.12, "volume": 94794.0}, {"date": "2024-02-28", "close": 52.32, "volume": 60105.0}, {"date": "2024-02-29", "close": 50.88, "volume": 31881.0}, {"date": "2024-03-01", "close": 51.36, "volume": 33573.0}, {"date": "2024-03-04", "close": 49.92, "volume": 61653.0}, {"date": "2024-03-05", "close": 48.32, "volume": 25327.0}, {"date": "2024-03-06", "close": 47.36, "volume": 29636.0}, {"date": "2024-03-07", "close": 48.64, "volume": 24026.0}, {"date": "2024-03-08", "close": 49.92, "volume": 34412.0}, {"date": "2024-03-11", "close": 46.4, "volume": 64257.0}, {"date": "2024-03-12", "close": 44.32, "volume": 96196.0}, {"date": "2024-03-13", "close": 45.92, "volume": 36474.0}, {"date": "2024-03-14", "close": 45.92, "volume": 58620.0}, {"date": "2024-03-15", "close": 42.88, "volume": 91018.0}, {"date": "2024-03-18", "close": 43.84, "volume": 25568.0}, {"date": "2024-03-19", "close": 43.52, "volume": 31778.0}, {"date": "2024-03-20", "close": 44.48, "volume": 27150.0}, {"date": "2024-03-21", "close": 45.28, "volume": 22146.0}, {"date": "2024-03-22", "close": 44.96, "volume": 24947.0}, {"date": "2024-03-25", "close": 45.6, "volume": 75355.0}, {"date": "2024-03-26", "close": 45.76, "volume": 29684.0}, {"date": "2024-03-27", "close": 46.08, "volume": 33233.0}, {"date": "2024-03-28", "close": 45.12, "volume": 20997.0}, {"date": "2024-04-01", "close": 45.12, "volume": 19834.0}, {"date": "2024-04-02", "close": 42.24, "volume": 33026.0}, {"date": "2024-04-03", "close": 42.24, "volume": 19247.0}, {"date": "2024-04-04", "close": 43.04, "volume": 26488.0}, {"date": "2024-04-05", "close": 42.56, "volume": 11668.0}, {"date": "2024-04-08", "close": 42.08, "volume": 10032.0}, {"date": "2024-04-09", "close": 41.12, "volume": 22801.0}, {"date": "2024-04-10", "close": 42.08, "volume": 24404.0}, {"date": "2024-04-11", "close": 44.64, "volume": 21372.0}, {"date": "2024-04-12", "close": 46.4, "volume": 70673.0}, {"date": "2024-04-15", "close": 44.0, "volume": 29827.0}, {"date": "2024-04-16", "close": 42.88, "volume": 14359.0}, {"date": "2024-04-17", "close": 41.44, "volume": 19998.0}, {"date": "2024-04-18", "close": 40.8, "volume": 15283.0}, {"date": "2024-04-19", "close": 44.0, "volume": 38742.0}, {"date": "2024-04-22", "close": 45.6, "volume": 23110.0}, {"date": "2024-04-23", "close": 47.52, "volume": 25532.0}, {"date": "2024-04-24", "close": 43.36, "volume": 55058.0}, {"date": "2024-04-25", "close": 41.76, "volume": 41615.0}, {"date": "2024-04-26", "close": 42.08, "volume": 16269.0}, {"date": "2024-04-29", "close": 41.28, "volume": 21208.0}, {"date": "2024-04-30", "close": 40.32, "volume": 10309.0}, {"date": "2024-05-01", "close": 40.64, "volume": 13160.0}, {"date": "2024-05-02", "close": 40.96, "volume": 12922.0}, {"date": "2024-05-03", "close": 41.12, "volume": 9223.0}, {"date": "2024-05-06", "close": 40.16, "volume": 23597.0}, {"date": "2024-05-07", "close": 37.6, "volume": 53906.0}, {"date": "2024-05-08", "close": 33.92, "volume": 50192.0}, {"date": "2024-05-09", "close": 36.88, "volume": 41589.0}, {"date": "2024-05-10", "close": 33.44, "volume": 43500.0}, {"date": "2024-05-13", "close": 34.96, "volume": 28947.0}, {"date": "2024-05-14", "close": 34.08, "volume": 29255.0}, {"date": "2024-05-15", "close": 32.96, "volume": 45680.0}, {"date": "2024-05-16", "close": 33.44, "volume": 22930.0}, {"date": "2024-05-17", "close": 33.12, "volume": 55910.0}, {"date": "2024-05-20", "close": 33.6, "volume": 69053.0}, {"date": "2024-05-21", "close": 32.16, "volume": 16761.0}, {"date": "2024-05-22", "close": 31.52, "volume": 25206.0}, {"date": "2024-05-23", "close": 29.6, "volume": 42196.0}, {"date": "2024-05-24", "close": 29.76, "volume": 34727.0}, {"date": "2024-05-28", "close": 29.76, "volume": 35212.0}, {"date": "2024-05-29", "close": 28.64, "volume": 21355.0}, {"date": "2024-05-30", "close": 28.48, "volume": 30785.0}, {"date": "2024-05-31", "close": 28.96, "volume": 114974.0}, {"date": "2024-06-03", "close": 27.04, "volume": 48950.0}, {"date": "2024-06-04", "close": 26.08, "volume": 40338.0}, {"date": "2024-06-05", "close": 26.08, "volume": 44616.0}, {"date": "2024-06-06", "close": 23.68, "volume": 59347.0}, {"date": "2024-06-07", "close": 22.64, "volume": 25539.0}, {"date": "2024-06-10", "close": 23.04, "volume": 34324.0}, {"date": "2024-06-11", "close": 22.88, "volume": 25474.0}, {"date": "2024-06-12", "close": 23.36, "volume": 18313.0}, {"date": "2024-06-13", "close": 22.56, "volume": 10579.0}, {"date": "2024-06-14", "close": 21.92, "volume": 10651.0}, {"date": "2024-06-17", "close": 21.28, "volume": 42513.0}, {"date": "2024-06-18", "close": 19.52, "volume": 30403.0}, {"date": "2024-06-20", "close": 18.24, "volume": 32783.0}, {"date": "2024-06-21", "close": 18.24, "volume": 36629.0}, {"date": "2024-06-24", "close": 19.04, "volume": 25972.0}, {"date": "2024-06-25", "close": 18.88, "volume": 47327.0}, {"date": "2024-06-26", "close": 21.12, "volume": 121910.0}, {"date": "2024-06-27", "close": 20.32, "volume": 48467.0}, {"date": "2024-06-28", "close": 20.48, "volume": 195235.0}, {"date": "2024-07-01", "close": 18.72, "volume": 40585.0}, {"date": "2024-07-02", "close": 17.92, "volume": 29283.0}, {"date": "2024-07-03", "close": 17.28, "volume": 26643.0}, {"date": "2024-07-05", "close": 16.8, "volume": 33494.0}, {"date": "2024-07-08", "close": 17.28, "volume": 31099.0}, {"date": "2024-07-09", "close": 17.28, "volume": 30049.0}, {"date": "2024-07-10", "close": 17.6, "volume": 19763.0}, {"date": "2024-07-11", "close": 19.2, "volume": 44621.0}, {"date": "2024-07-12", "close": 19.36, "volume": 27159.0}, {"date": "2024-07-15", "close": 19.52, "volume": 24387.0}, {"date": "2024-07-16", "close": 21.44, "volume": 112230.0}, {"date": "2024-07-17", "close": 20.48, "volume": 107047.0}, {"date": "2024-07-18", "close": 19.84, "volume": 36365.0}, {"date": "2024-07-19", "close": 18.72, "volume": 33167.0}, {"date": "2024-07-22", "close": 19.2, "volume": 21642.0}, {"date": "2024-07-23", "close": 19.04, "volume": 18221.0}, {"date": "2024-07-24", "close": 18.72, "volume": 17095.0}, {"date": "2024-07-25", "close": 18.72, "volume": 11763.0}, {"date": "2024-07-26", "close": 18.4, "volume": 16228.0}, {"date": "2024-07-29", "close": 18.72, "volume": 38979.0}, {"date": "2024-07-30", "close": 17.44, "volume": 39492.0}, {"date": "2024-07-31", "close": 17.92, "volume": 17660.0}, {"date": "2024-08-01", "close": 16.48, "volume": 38265.0}, {"date": "2024-08-02", "close": 15.84, "volume": 25132.0}, {"date": "2024-08-05", "close": 14.7216, "volume": 24338.0}, {"date": "2024-08-06", "close": 15.36, "volume": 59021.0}, {"date": "2024-08-07", "close": 14.5824, "volume": 13402.0}, {"date": "2024-08-08", "close": 13.1232, "volume": 71304.0}, {"date": "2024-08-09", "close": 11.6976, "volume": 69958.0}, {"date": "2024-08-12", "close": 10.52, "volume": 32326.0}, {"date": "2024-08-13", "close": 11.12, "volume": 25297.0}, {"date": "2024-08-14", "close": 10.864, "volume": 33512.0}, {"date": "2024-08-15", "close": 10.88, "volume": 17262.0}, {"date": "2024-08-16", "close": 10.7712, "volume": 26871.0}, {"date": "2024-08-19", "close": 11.36, "volume": 37767.0}, {"date": "2024-08-20", "close": 10.696, "volume": 20838.0}, {"date": "2024-08-21", "close": 10.888, "volume": 13325.0}, {"date": "2024-08-22", "close": 10.4336, "volume": 27383.0}, {"date": "2024-08-23", "close": 10.864, "volume": 18525.0}, {"date": "2024-08-26", "close": 11.3152, "volume": 31160.0}, {"date": "2024-08-27", "close": 10.544, "volume": 16945.0}, {"date": "2024-08-28", "close": 9.6768, "volume": 36830.0}, {"date": "2024-08-29", "close": 10.1632, "volume": 17487.0}, {"date": "2024-08-30", "close": 9.84, "volume": 13670.0}, {"date": "2024-09-03", "close": 9.9184, "volume": 19455.0}, {"date": "2024-09-04", "close": 9.6, "volume": 12026.0}, {"date": "2024-09-05", "close": 9.4416, "volume": 11467.0}, {"date": "2024-09-06", "close": 8.7424, "volume": 55791.0}, {"date": "2024-09-09", "close": 8.8592, "volume": 14592.0}, {"date": "2024-09-10", "close": 8.64, "volume": 16850.0}, {"date": "2024-09-11", "close": 8.784, "volume": 10651.0}, {"date": "2024-09-12", "close": 8.8, "volume": 22551.0}, {"date": "2024-09-13", "close": 10.88, "volume": 68045.0}, {"date": "2024-09-16", "close": 10.24, "volume": 275275.0}, {"date": "2024-09-17", "close": 10.0864, "volume": 19598.0}, {"date": "2024-09-18", "close": 10.1952, "volume": 16540.0}, {"date": "2024-09-19", "close": 10.4992, "volume": 26888.0}, {"date": "2024-09-20", "close": 9.2256, "volume": 63076.0}, {"date": "2024-09-23", "close": 9.264, "volume": 12917.0}, {"date": "2024-09-24", "close": 9.0528, "volume": 35790.0}, {"date": "2024-09-25", "close": 8.4192, "volume": 38418.0}, {"date": "2024-09-26", "close": 8.5488, "volume": 59771.0}, {"date": "2024-09-27", "close": 9.6464, "volume": 48392.0}, {"date": "2024-09-30", "close": 9.76, "volume": 28925.0}, {"date": "2024-10-01", "close": 8.984, "volume": 23188.0}, {"date": "2024-10-02", "close": 8.6384, "volume": 39203.0}, {"date": "2024-10-03", "close": 8.8016, "volume": 17013.0}, {"date": "2024-10-04", "close": 9.3568, "volume": 29134.0}, {"date": "2024-10-07", "close": 8.8, "volume": 24997.0}, {"date": "2024-10-08", "close": 8.8832, "volume": 32918.0}, {"date": "2024-10-09", "close": 8.6784, "volume": 13975.0}, {"date": "2024-10-10", "close": 8.24, "volume": 17272.0}, {"date": "2024-10-11", "close": 8.424, "volume": 15699.0}, {"date": "2024-10-14", "close": 8.5824, "volume": 22359.0}, {"date": "2024-10-15", "close": 9.1024, "volume": 28486.0}, {"date": "2024-10-16", "close": 9.28, "volume": 15199.0}, {"date": "2024-10-17", "close": 9.12, "volume": 13528.0}, {"date": "2024-10-18", "close": 9.0528, "volume": 8377.0}, {"date": "2024-10-21", "close": 8.7872, "volume": 12775.0}, {"date": "2024-10-22", "close": 9.32, "volume": 19223.0}, {"date": "2024-10-23", "close": 9.2704, "volume": 8759.0}, {"date": "2024-10-24", "close": 9.6, "volume": 19102.0}, {"date": "2024-10-25", "close": 9.7696, "volume": 22504.0}, {"date": "2024-10-28", "close": 10.672, "volume": 30047.0}, {"date": "2024-10-29", "close": 11.3728, "volume": 37108.0}, {"date": "2024-10-30", "close": 11.424, "volume": 53054.0}, {"date": "2024-10-31", "close": 10.6688, "volume": 25852.0}, {"date": "2024-11-01", "close": 10.2896, "volume": 17312.0}, {"date": "2024-11-04", "close": 10.3184, "volume": 15287.0}, {"date": "2024-11-05", "close": 10.8288, "volume": 14390.0}, {"date": "2024-11-06", "close": 11.68, "volume": 32311.0}, {"date": "2024-11-07", "close": 10.7216, "volume": 47856.0}, {"date": "2024-11-08", "close": 10.88, "volume": 18955.0}, {"date": "2024-11-11", "close": 11.5168, "volume": 42586.0}, {"date": "2024-11-12", "close": 10.64, "volume": 47691.0}, {"date": "2024-11-13", "close": 9.904, "volume": 33783.0}, {"date": "2024-11-14", "close": 8.3264, "volume": 46681.0}, {"date": "2024-11-15", "close": 9.0928, "volume": 28019.0}, {"date": "2024-11-18", "close": 9.28, "volume": 23027.0}, {"date": "2024-11-19", "close": 9.6432, "volume": 20598.0}, {"date": "2024-11-20", "close": 9.408, "volume": 23321.0}, {"date": "2024-11-21", "close": 9.1296, "volume": 12193.0}, {"date": "2024-11-22", "close": 8.144, "volume": 115372.0}, {"date": "2024-11-25", "close": 7.52, "volume": 64261.0}, {"date": "2024-11-26", "close": 7.4208, "volume": 30941.0}, {"date": "2024-11-27", "close": 7.2384, "volume": 46231.0}, {"date": "2024-11-29", "close": 6.5392, "volume": 122606.0}, {"date": "2024-12-02", "close": 6.8816, "volume": 31855.0}, {"date": "2024-12-03", "close": 6.5248, "volume": 27763.0}, {"date": "2024-12-04", "close": 6.4352, "volume": 64430.0}, {"date": "2024-12-05", "close": 6.112, "volume": 34953.0}, {"date": "2024-12-06", "close": 6.5248, "volume": 41157.0}, {"date": "2024-12-09", "close": 7.624, "volume": 217949.0}, {"date": "2024-12-10", "close": 7.0304, "volume": 32622.0}, {"date": "2024-12-11", "close": 6.896, "volume": 40436.0}, {"date": "2024-12-12", "close": 6.5584, "volume": 28602.0}, {"date": "2024-12-13", "close": 6.5936, "volume": 15623.0}, {"date": "2024-12-16", "close": 6.5024, "volume": 132439.0}, {"date": "2024-12-17", "close": 6.2416, "volume": 33736.0}, {"date": "2024-12-18", "close": 5.6832, "volume": 76111.0}, {"date": "2024-12-19", "close": 5.0464, "volume": 47644.0}, {"date": "2024-12-20", "close": 5.456, "volume": 51598.0}, {"date": "2024-12-23", "close": 5.5424, "volume": 43933.0}, {"date": "2024-12-24", "close": 5.6176, "volume": 26249.0}, {"date": "2024-12-26", "close": 5.952, "volume": 110019.0}, {"date": "2024-12-27", "close": 6.3008, "volume": 113892.0}, {"date": "2024-12-30", "close": 5.8704, "volume": 78720.0}, {"date": "2024-12-31", "close": 5.9824, "volume": 53062.0}, {"date": "2025-01-02", "close": 6.272, "volume": 41279.0}, {"date": "2025-01-03", "close": 6.624, "volume": 35583.0}, {"date": "2025-01-06", "close": 9.1712, "volume": 403622.0}, {"date": "2025-01-07", "close": 7.5408, "volume": 114488.0}, {"date": "2025-01-08", "close": 6.168, "volume": 107433.0}, {"date": "2025-01-10", "close": 6.0368, "volume": 52068.0}, {"date": "2025-01-13", "close": 6.1408, "volume": 74759.0}, {"date": "2025-01-14", "close": 5.7072, "volume": 37981.0}, {"date": "2025-01-15", "close": 5.544, "volume": 56374.0}, {"date": "2025-01-16", "close": 5.5328, "volume": 23081.0}, {"date": "2025-01-17", "close": 5.504, "volume": 56001.0}, {"date": "2025-01-21", "close": 5.728, "volume": 48330.0}, {"date": "2025-01-22", "close": 5.816, "volume": 196092.0}, {"date": "2025-01-23", "close": 6.0768, "volume": 152449.0}, {"date": "2025-01-24", "close": 5.44, "volume": 1909220.0}, {"date": "2025-01-27", "close": 5.8496, "volume": 178035.0}, {"date": "2025-01-28", "close": 5.5024, "volume": 74052.0}, {"date": "2025-01-29", "close": 5.2816, "volume": 53793.0}, {"date": "2025-01-30", "close": 5.1664, "volume": 129427.0}, {"date": "2025-01-31", "close": 5.216, "volume": 33899.0}, {"date": "2025-02-03", "close": 4.9232, "volume": 90886.0}, {"date": "2025-02-04", "close": 4.56, "volume": 134663.0}, {"date": "2025-02-05", "close": 4.7824, "volume": 258855.0}, {"date": "2025-02-06", "close": 2.9856, "volume": 613068.0}, {"date": "2025-02-07", "close": 2.64, "volume": 283317.0}, {"date": "2025-02-10", "close": 2.98, "volume": 394431.0}, {"date": "2025-02-11", "close": 2.55, "volume": 230256.0}, {"date": "2025-02-12", "close": 2.81, "volume": 158780.0}, {"date": "2025-02-13", "close": 2.38, "volume": 348305.0}, {"date": "2025-02-14", "close": 2.31, "volume": 131744.0}, {"date": "2025-02-18", "close": 2.27, "volume": 116350.0}, {"date": "2025-02-19", "close": 2.38, "volume": 240582.0}, {"date": "2025-02-20", "close": 2.3, "volume": 89172.0}, {"date": "2025-02-21", "close": 2.13, "volume": 123021.0}, {"date": "2025-02-24", "close": 1.97, "volume": 127148.0}, {"date": "2025-02-25", "close": 1.8, "volume": 146798.0}, {"date": "2025-02-26", "close": 1.8, "volume": 50952.0}, {"date": "2025-02-27", "close": 1.73, "volume": 81354.0}, {"date": "2025-02-28", "close": 2.16, "volume": 102551300.0}, {"date": "2025-03-03", "close": 3.75, "volume": 146906000.0}, {"date": "2025-03-04", "close": 2.7, "volume": 2284909.0}, {"date": "2025-03-05", "close": 2.73, "volume": 10120520.0}, {"date": "2025-03-06", "close": 2.74, "volume": 1125990.0}, {"date": "2025-03-07", "close": 3.37, "volume": 2508999.0}, {"date": "2025-03-10", "close": 2.97, "volume": 1483191.0}, {"date": "2025-03-11", "close": 2.47, "volume": 1187083.0}, {"date": "2025-03-12", "close": 2.43, "volume": 280630.0}, {"date": "2025-03-13", "close": 2.245, "volume": 205058.0}, {"date": "2025-03-14", "close": 2.13, "volume": 342855.0}, {"date": "2025-03-17", "close": 2.28, "volume": 180965.0}, {"date": "2025-03-18", "close": 2.2, "volume": 238223.0}, {"date": "2025-03-19", "close": 2.37, "volume": 4200371.0}, {"date": "2025-03-20", "close": 2.36, "volume": 504266.0}, {"date": "2025-03-21", "close": 2.33, "volume": 479016.0}, {"date": "2025-03-24", "close": 2.29, "volume": 473443.0}, {"date": "2025-03-25", "close": 2.245, "volume": 251535.0}, {"date": "2025-03-26", "close": 2.18, "volume": 140710.0}, {"date": "2025-03-27", "close": 2.31, "volume": 218088.0}, {"date": "2025-03-28", "close": 2.12, "volume": 139153.0}, {"date": "2025-03-31", "close": 2.03, "volume": 230235.0}, {"date": "2025-04-01", "close": 1.92, "volume": 198488.0}, {"date": "2025-04-02", "close": 1.99, "volume": 97475.0}, {"date": "2025-04-03", "close": 1.82, "volume": 85048.0}, {"date": "2025-04-04", "close": 1.63, "volume": 242453.0}, {"date": "2025-04-07", "close": 1.56, "volume": 231312.0}, {"date": "2025-04-08", "close": 1.47, "volume": 77666.0}, {"date": "2025-04-09", "close": 1.79, "volume": 128814.0}, {"date": "2025-04-10", "close": 1.64, "volume": 97264.0}, {"date": "2025-04-11", "close": 1.81, "volume": 77700.0}, {"date": "2025-04-14", "close": 1.92, "volume": 73613.0}, {"date": "2025-04-15", "close": 1.82, "volume": 66437.0}, {"date": "2025-04-16", "close": 1.82, "volume": 33075.0}, {"date": "2025-04-17", "close": 1.74, "volume": 90175.0}, {"date": "2025-04-21", "close": 1.71, "volume": 59433.0}, {"date": "2025-04-22", "close": 1.68, "volume": 102383.0}, {"date": "2025-04-23", "close": 1.69, "volume": 53266.0}, {"date": "2025-04-24", "close": 1.85, "volume": 71625.0}, {"date": "2025-04-25", "close": 1.87, "volume": 36003.0}, {"date": "2025-04-28", "close": 1.96, "volume": 58080.0}, {"date": "2025-04-29", "close": 1.99, "volume": 95831.0}, {"date": "2025-04-30", "close": 1.85, "volume": 84474.0}, {"date": "2025-05-01", "close": 1.775, "volume": 69773.0}, {"date": "2025-05-02", "close": 1.78, "volume": 83164.0}, {"date": "2025-05-05", "close": 1.71, "volume": 82179.0}, {"date": "2025-05-06", "close": 1.58, "volume": 117574.0}, {"date": "2025-05-07", "close": 1.53, "volume": 70926.0}, {"date": "2025-05-08", "close": 1.58, "volume": 82633.0}, {"date": "2025-05-09", "close": 1.53, "volume": 72945.0}, {"date": "2025-05-12", "close": 1.48, "volume": 153549.0}, {"date": "2025-05-13", "close": 1.43, "volume": 229751.0}, {"date": "2025-05-14", "close": 1.37, "volume": 156027.0}, {"date": "2025-05-15", "close": 1.46, "volume": 186095.0}, {"date": "2025-05-16", "close": 1.45, "volume": 97126.0}, {"date": "2025-05-19", "close": 1.44, "volume": 96184.0}, {"date": "2025-05-20", "close": 1.42, "volume": 79759.0}, {"date": "2025-05-21", "close": 1.39, "volume": 92413.0}, {"date": "2025-05-22", "close": 1.37, "volume": 130825.0}, {"date": "2025-05-23", "close": 1.39, "volume": 105588.0}, {"date": "2025-05-27", "close": 1.39, "volume": 5427697.0}, {"date": "2025-05-28", "close": 1.26, "volume": 423042.0}, {"date": "2025-05-29", "close": 1.23, "volume": 209026.0}, {"date": "2025-05-30", "close": 1.18, "volume": 164344.0}, {"date": "2025-06-02", "close": 1.32, "volume": 275535.0}, {"date": "2025-06-03", "close": 1.37, "volume": 226321.0}, {"date": "2025-06-04", "close": 1.53, "volume": 200599.0}, {"date": "2025-06-05", "close": 1.53, "volume": 162286.0}, {"date": "2025-06-06", "close": 1.84, "volume": 282184.0}, {"date": "2025-06-09", "close": 1.96, "volume": 287241.0}, {"date": "2025-06-10", "close": 1.99, "volume": 268768.0}, {"date": "2025-06-11", "close": 1.79, "volume": 219247.0}, {"date": "2025-06-12", "close": 1.77, "volume": 37514.0}, {"date": "2025-06-13", "close": 1.56, "volume": 193573.0}, {"date": "2025-06-16", "close": 1.69, "volume": 118558.0}, {"date": "2025-06-17", "close": 1.64, "volume": 53969.0}, {"date": "2025-06-18", "close": 1.73, "volume": 97761.0}, {"date": "2025-06-20", "close": 1.6, "volume": 138939.0}, {"date": "2025-06-23", "close": 1.65, "volume": 151366.0}, {"date": "2025-06-24", "close": 1.73, "volume": 78561.0}, {"date": "2025-06-25", "close": 2.05, "volume": 1321999.0}, {"date": "2025-06-26", "close": 2.03, "volume": 1166786.0}, {"date": "2025-06-27", "close": 1.77, "volume": 450969.0}, {"date": "2025-06-30", "close": 1.81, "volume": 173268.0}, {"date": "2025-07-01", "close": 1.97, "volume": 281579.0}, {"date": "2025-07-02", "close": 1.93, "volume": 222253.0}, {"date": "2025-07-03", "close": 1.93, "volume": 78653.0}, {"date": "2025-07-07", "close": 1.9, "volume": 264505.0}, {"date": "2025-07-08", "close": 2.01, "volume": 296339.0}, {"date": "2025-07-09", "close": 1.995, "volume": 297873.0}, {"date": "2025-07-10", "close": 2.0, "volume": 301124.0}, {"date": "2025-07-11", "close": 1.97, "volume": 140623.0}, {"date": "2025-07-14", "close": 2.02, "volume": 276873.0}, {"date": "2025-07-15", "close": 1.9, "volume": 1409729.0}, {"date": "2025-07-16", "close": 1.95, "volume": 289105.0}, {"date": "2025-07-17", "close": 1.94, "volume": 281830.0}, {"date": "2025-07-18", "close": 1.91, "volume": 176305.0}, {"date": "2025-07-21", "close": 1.89, "volume": 264717.0}, {"date": "2025-07-22", "close": 1.805, "volume": 384386.0}, {"date": "2025-07-23", "close": 1.81, "volume": 372943.0}, {"date": "2025-07-24", "close": 1.73, "volume": 335465.0}, {"date": "2025-07-25", "close": 1.81, "volume": 213868.0}, {"date": "2025-07-28", "close": 1.7, "volume": 356958.0}, {"date": "2025-07-29", "close": 1.59, "volume": 283701.0}, {"date": "2025-07-30", "close": 1.43, "volume": 390235.0}, {"date": "2025-07-31", "close": 1.31, "volume": 466750.0}, {"date": "2025-08-01", "close": 1.37, "volume": 109472200.0}, {"date": "2025-08-04", "close": 2.54, "volume": 82682940.0}, {"date": "2025-08-05", "close": 2.97, "volume": 40178340.0}, {"date": "2025-08-06", "close": 3.32, "volume": 49004770.0}, {"date": "2025-08-07", "close": 3.41, "volume": 14770800.0}, {"date": "2025-08-08", "close": 4.04, "volume": 43290030.0}, {"date": "2025-08-11", "close": 6.4, "volume": 42202870.0}, {"date": "2025-08-12", "close": 6.8, "volume": 35583620.0}, {"date": "2025-08-13", "close": 5.6, "volume": 15524090.0}, {"date": "2025-08-14", "close": 4.75, "volume": 8326221.0}, {"date": "2025-08-15", "close": 5.48, "volume": 9265684.0}, {"date": "2025-08-18", "close": 5.67, "volume": 35893170.0}, {"date": "2025-08-19", "close": 4.92, "volume": 7128403.0}, {"date": "2025-08-20", "close": 5.04, "volume": 5481694.0}, {"date": "2025-08-21", "close": 5.23, "volume": 4090809.0}, {"date": "2025-08-22", "close": 4.98, "volume": 3961741.0}, {"date": "2025-08-25", "close": 5.16, "volume": 3085641.0}, {"date": "2025-08-26", "close": 5.24, "volume": 8255123.0}, {"date": "2025-08-27", "close": 3.96, "volume": 39695390.0}, {"date": "2025-08-28", "close": 4.1, "volume": 6185924.0}, {"date": "2025-08-29", "close": 4.05, "volume": 2749220.0}, {"date": "2025-09-02", "close": 3.8, "volume": 3116984.0}, {"date": "2025-09-03", "close": 3.62, "volume": 2830209.0}, {"date": "2025-09-04", "close": 3.57, "volume": 1835724.0}, {"date": "2025-09-05", "close": 3.79, "volume": 2853828.0}, {"date": "2025-09-08", "close": 4.23, "volume": 2479914.0}, {"date": "2025-09-09", "close": 3.58, "volume": 2343533.0}, {"date": "2025-09-10", "close": 3.52, "volume": 3956085.0}, {"date": "2025-09-11", "close": 3.39, "volume": 2883794.0}, {"date": "2025-09-12", "close": 3.11, "volume": 2585371.0}, {"date": "2025-09-15", "close": 3.17, "volume": 2189099.0}, {"date": "2025-09-16", "close": 2.99, "volume": 1471320.0}, {"date": "2025-09-17", "close": 2.9, "volume": 1324633.0}, {"date": "2025-09-18", "close": 3.01, "volume": 1715765.0}, {"date": "2025-09-19", "close": 2.99, "volume": 1438739.0}, {"date": "2025-09-22", "close": 2.78, "volume": 1521378.0}, {"date": "2025-09-23", "close": 2.47, "volume": 1970137.0}, {"date": "2025-09-24", "close": 2.58, "volume": 696982.0}, {"date": "2025-09-25", "close": 2.82, "volume": 1615268.0}, {"date": "2025-09-26", "close": 2.7, "volume": 1306808.0}, {"date": "2025-09-29", "close": 2.62, "volume": 1304546.0}, {"date": "2025-09-30", "close": 2.56, "volume": 1054030.0}, {"date": "2025-10-01", "close": 2.57, "volume": 785668.0}, {"date": "2025-10-02", "close": 2.64, "volume": 1322734.0}, {"date": "2025-10-03", "close": 2.53, "volume": 1248103.0}, {"date": "2025-10-06", "close": 2.55, "volume": 1320745.0}, {"date": "2025-10-07", "close": 2.5, "volume": 927984.0}, {"date": "2025-10-08", "close": 2.66, "volume": 1555884.0}, {"date": "2025-10-09", "close": 2.78, "volume": 1872215.0}, {"date": "2025-10-10", "close": 2.54, "volume": 1419821.0}, {"date": "2025-10-13", "close": 2.61, "volume": 1096425.0}, {"date": "2025-10-14", "close": 2.62, "volume": 1008253.0}, {"date": "2025-10-15", "close": 2.68, "volume": 1058943.0}, {"date": "2025-10-16", "close": 2.46, "volume": 1102280.0}, {"date": "2025-10-17", "close": 2.31, "volume": 943785.0}, {"date": "2025-10-20", "close": 2.29, "volume": 598825.0}, {"date": "2025-10-21", "close": 2.2, "volume": 858478.0}, {"date": "2025-10-22", "close": 2.22, "volume": 766390.0}, {"date": "2025-10-23", "close": 2.26, "volume": 647838.0}, {"date": "2025-10-24", "close": 2.33, "volume": 784028.0}, {"date": "2025-10-27", "close": 2.28, "volume": 748123.0}, {"date": "2025-10-28", "close": 2.18, "volume": 752883.0}, {"date": "2025-10-29", "close": 2.07, "volume": 892100.0}, {"date": "2025-10-30", "close": 2.02, "volume": 834782.0}, {"date": "2025-10-31", "close": 2.05, "volume": 556667.0}, {"date": "2025-11-03", "close": 1.9, "volume": 590556.0}, {"date": "2025-11-04", "close": 1.86, "volume": 611210.0}, {"date": "2025-11-05", "close": 1.86, "volume": 623281.0}, {"date": "2025-11-06", "close": 1.78, "volume": 531800.0}, {"date": "2025-11-07", "close": 1.83, "volume": 793326.0}, {"date": "2025-11-10", "close": 1.93, "volume": 838551.0}, {"date": "2025-11-11", "close": 2.02, "volume": 694705.0}, {"date": "2025-11-12", "close": 1.71, "volume": 1181610.0}, {"date": "2025-11-13", "close": 1.61, "volume": 744345.0}, {"date": "2025-11-14", "close": 1.63, "volume": 585654.0}, {"date": "2025-11-17", "close": 1.83, "volume": 911227.0}, {"date": "2025-11-18", "close": 1.84, "volume": 402766.0}, {"date": "2025-11-19", "close": 1.74, "volume": 548749.0}, {"date": "2025-11-20", "close": 1.79, "volume": 687344.0}, {"date": "2025-11-21", "close": 1.91, "volume": 362459.0}, {"date": "2025-11-24", "close": 1.95, "volume": 1333003.0}, {"date": "2025-11-25", "close": 1.91, "volume": 572291.0}, {"date": "2025-11-26", "close": 2.08, "volume": 652832.0}, {"date": "2025-11-28", "close": 2.25, "volume": 688937.0}, {"date": "2025-12-01", "close": 2.06, "volume": 565828.0}, {"date": "2025-12-02", "close": 1.87, "volume": 490385.0}, {"date": "2025-12-03", "close": 1.91, "volume": 482606.0}, {"date": "2025-12-04", "close": 2.09, "volume": 463685.0}, {"date": "2025-12-05", "close": 2.07, "volume": 267746.0}, {"date": "2025-12-08", "close": 2.2, "volume": 617743.0}, {"date": "2025-12-09", "close": 2.13, "volume": 437999.0}, {"date": "2025-12-10", "close": 2.19, "volume": 601639.0}, {"date": "2025-12-11", "close": 2.07, "volume": 491242.0}, {"date": "2025-12-12", "close": 2.01, "volume": 451347.0}, {"date": "2025-12-15", "close": 1.87, "volume": 426159.0}, {"date": "2025-12-16", "close": 1.88, "volume": 404879.0}, {"date": "2025-12-17", "close": 1.8, "volume": 396438.0}, {"date": "2025-12-18", "close": 1.83, "volume": 307748.0}, {"date": "2025-12-19", "close": 1.73, "volume": 789120.0}, {"date": "2025-12-22", "close": 1.74, "volume": 368181.0}, {"date": "2025-12-23", "close": 1.73, "volume": 259439.0}, {"date": "2025-12-24", "close": 1.71, "volume": 308722.0}, {"date": "2025-12-26", "close": 1.66, "volume": 336219.0}, {"date": "2025-12-29", "close": 1.56, "volume": 785591.0}, {"date": "2025-12-30", "close": 1.53, "volume": 588835.0}, {"date": "2025-12-31", "close": 1.6, "volume": 540689.0}, {"date": "2026-01-02", "close": 1.7, "volume": 480410.0}, {"date": "2026-01-05", "close": 1.79, "volume": 438204.0}, {"date": "2026-01-06", "close": 1.74, "volume": 449118.0}, {"date": "2026-01-07", "close": 2.04, "volume": 2345507.0}, {"date": "2026-01-08", "close": 2.0, "volume": 683394.0}, {"date": "2026-01-09", "close": 2.01, "volume": 507279.0}, {"date": "2026-01-12", "close": 2.02, "volume": 699143.0}, {"date": "2026-01-13", "close": 2.05, "volume": 521957.0}, {"date": "2026-01-14", "close": 1.99, "volume": 626413.0}, {"date": "2026-01-15", "close": 1.91, "volume": 448936.0}, {"date": "2026-01-16", "close": 1.84, "volume": 625238.0}, {"date": "2026-01-20", "close": 1.89, "volume": 1318928.0}, {"date": "2026-01-21", "close": 1.84, "volume": 586457.0}, {"date": "2026-01-22", "close": 1.81, "volume": 520824.0}, {"date": "2026-01-23", "close": 1.82, "volume": 392935.0}, {"date": "2026-01-26", "close": 1.77, "volume": 593719.0}, {"date": "2026-01-27", "close": 1.77, "volume": 271375.0}, {"date": "2026-01-28", "close": 1.68, "volume": 363312.0}, {"date": "2026-01-29", "close": 1.62, "volume": 394797.0}, {"date": "2026-01-30", "close": 1.59, "volume": 596613.0}, {"date": "2026-02-02", "close": 1.58, "volume": 477402.0}, {"date": "2026-02-03", "close": 1.57, "volume": 458157.0}, {"date": "2026-02-04", "close": 1.49, "volume": 336645.0}, {"date": "2026-02-05", "close": 1.37, "volume": 431950.0}, {"date": "2026-02-06", "close": 1.5, "volume": 411378.0}, {"date": "2026-02-09", "close": 1.57, "volume": 243979.0}, {"date": "2026-02-10", "close": 1.66, "volume": 380539.0}, {"date": "2026-02-11", "close": 1.62, "volume": 309846.0}, {"date": "2026-02-12", "close": 1.54, "volume": 237178.0}, {"date": "2026-02-13", "close": 1.58, "volume": 184359.0}, {"date": "2026-02-17", "close": 1.58, "volume": 279187.0}, {"date": "2026-02-18", "close": 1.58, "volume": 291995.0}, {"date": "2026-02-19", "close": 1.62, "volume": 220975.0}, {"date": "2026-02-20", "close": 1.57, "volume": 181810.0}, {"date": "2026-02-23", "close": 1.63, "volume": 326080.0}, {"date": "2026-02-24", "close": 1.64, "volume": 330672.0}, {"date": "2026-02-25", "close": 1.66, "volume": 171863.0}, {"date": "2026-02-26", "close": 1.76, "volume": 286506.0}, {"date": "2026-02-27", "close": 1.67, "volume": 463973.0}, {"date": "2026-03-02", "close": 1.63, "volume": 235354.0}, {"date": "2026-03-03", "close": 1.6, "volume": 234138.0}, {"date": "2026-03-04", "close": 1.65, "volume": 248547.0}, {"date": "2026-03-05", "close": 1.61, "volume": 47233280.0}, {"date": "2026-03-06", "close": 1.48, "volume": 2900127.0}, {"date": "2026-03-09", "close": 1.73, "volume": 2258251.0}, {"date": "2026-03-10", "close": 1.55, "volume": 1972142.0}, {"date": "2026-03-11", "close": 1.57, "volume": 606226.0}, {"date": "2026-03-12", "close": 1.55, "volume": 547344.0}, {"date": "2026-03-13", "close": 1.49, "volume": 700318.0}, {"date": "2026-03-16", "close": 1.54, "volume": 601583.0}, {"date": "2026-03-17", "close": 1.73, "volume": 1821203.0}, {"date": "2026-03-18", "close": 1.65, "volume": 565711.0}, {"date": "2026-03-19", "close": 1.6, "volume": 515490.0}, {"date": "2026-03-20", "close": 1.51, "volume": 695880.0}, {"date": "2026-03-23", "close": 1.47, "volume": 639794.0}, {"date": "2026-03-24", "close": 1.43, "volume": 467613.0}, {"date": "2026-03-25", "close": 1.43, "volume": 462521.0}, {"date": "2026-03-26", "close": 1.37, "volume": 526072.0}, {"date": "2026-03-27", "close": 1.26, "volume": 963396.0}, {"date": "2026-03-30", "close": 1.21, "volume": 901894.0}, {"date": "2026-03-31", "close": 1.34, "volume": 615274.0}, {"date": "2026-04-01", "close": 1.22, "volume": 3168332.0}, {"date": "2026-04-02", "close": 1.18, "volume": 1023207.0}, {"date": "2026-04-06", "close": 1.14, "volume": 893646.0}, {"date": "2026-04-07", "close": 1.09, "volume": 1254153.0}, {"date": "2026-04-08", "close": 1.1, "volume": 1351148.0}, {"date": "2026-04-09", "close": 1.08, "volume": 834399.0}, {"date": "2026-04-10", "close": 1.06, "volume": 779730.0}, {"date": "2026-04-13", "close": 1.02, "volume": 1576707.0}, {"date": "2026-04-14", "close": 1.06, "volume": 769891.0}, {"date": "2026-04-15", "close": 1.05, "volume": 1328053.0}, {"date": "2026-04-16", "close": 1.07, "volume": 1189466.0}, {"date": "2026-04-17", "close": 1.15, "volume": 1898856.0}, {"date": "2026-04-20", "close": 1.2, "volume": 813183.0}, {"date": "2026-04-21", "close": 1.15, "volume": 635028.0}, {"date": "2026-04-22", "close": 1.15, "volume": 873945.0}, {"date": "2026-04-23", "close": 1.1, "volume": 828044.0}, {"date": "2026-04-24", "close": 1.06, "volume": 489649.0}, {"date": "2026-04-27", "close": 1.09, "volume": 556487.0}, {"date": "2026-04-28", "close": 1.06, "volume": 491272.0}, {"date": "2026-04-29", "close": 1.04, "volume": 637530.0}, {"date": "2026-04-30", "close": 1.23, "volume": 1432672.0}, {"date": "2026-05-01", "close": 1.2, "volume": 1195213.0}, {"date": "2026-05-04", "close": 1.26, "volume": 838594.0}, {"date": "2026-05-05", "close": 1.25, "volume": 612454.0}, {"date": "2026-05-06", "close": 1.3, "volume": 908226.0}, {"date": "2026-05-07", "close": 1.24, "volume": 786080.0}, {"date": "2026-05-08", "close": 1.22, "volume": 565031.0}, {"date": "2026-05-11", "close": 1.2, "volume": 485063.0}, {"date": "2026-05-12", "close": 1.19, "volume": 344611.0}, {"date": "2026-05-13", "close": 1.19, "volume": 347737.0}, {"date": "2026-05-14", "close": 1.21, "volume": 292208.0}, {"date": "2026-05-15", "close": 1.14, "volume": 577142.0}, {"date": "2026-05-18", "close": 1.13, "volume": 642202.0}, {"date": "2026-05-19", "close": 1.08, "volume": 502361.0}, {"date": "2026-05-20", "close": 1.09, "volume": 500243.0}, {"date": "2026-05-21", "close": 1.14, "volume": 388228.0}, {"date": "2026-05-22", "close": 1.13, "volume": 349298.0}, {"date": "2026-05-26", "close": 1.22, "volume": 522897.0}, {"date": "2026-05-27", "close": 1.31, "volume": 1744172.0}, {"date": "2026-05-28", "close": 1.26, "volume": 1446331.0}, {"date": "2026-05-29", "close": 1.17, "volume": 1053787.0}, {"date": "2026-06-01", "close": 1.19, "volume": 547020.0}, {"date": "2026-06-02", "close": 1.19, "volume": 531928.0}, {"date": "2026-06-03", "close": 1.16, "volume": 330526.0}, {"date": "2026-06-04", "close": 1.23, "volume": 791672.0}, {"date": "2026-06-05", "close": 1.105, "volume": 993032.0}, {"date": "2026-06-08", "close": 1.105, "volume": 575251.0}, {"date": "2026-06-09", "close": 1.07, "volume": 620037.0}, {"date": "2026-06-10", "close": 1.09, "volume": 501800.0}, {"date": "2026-06-11", "close": 1.11, "volume": 749237.0}, {"date": "2026-06-12", "close": 1.14, "volume": 491243.0}, {"date": "2026-06-15", "close": 1.16, "volume": 824472.0}, {"date": "2026-06-16", "close": 1.2, "volume": 921153.0}, {"date": "2026-06-17", "close": 1.19, "volume": 603595.0}, {"date": "2026-06-18", "close": 1.2, "volume": 439369.0}, {"date": "2026-06-22", "close": 1.3, "volume": 780280.0}, {"date": "2026-06-23", "close": 1.26, "volume": 724363.0}, {"date": "2026-06-24", "close": 1.31, "volume": 515664.0}, {"date": "2026-06-25", "close": 1.25, "volume": 324785.0}, {"date": "2026-06-26", "close": 1.31, "volume": 435101.0}, {"date": "2026-06-29", "close": 1.4, "volume": 1136118.0}, {"date": "2026-06-30", "close": 1.41, "volume": 348432.0}, {"date": "2026-07-01", "close": 1.37, "volume": 333373.0}, {"date": "2026-07-02", "close": 1.38, "volume": 316469.0}, {"date": "2026-07-06", "close": 1.1, "volume": 4085637.0}, {"date": "2026-07-07", "close": 1.04, "volume": 4021470.0}, {"date": "2026-07-08", "close": 0.8022, "volume": 5211365.0}, {"date": "2026-07-09", "close": 0.8378, "volume": 2210527.0}, {"date": "2026-07-10", "close": 0.8175, "volume": 712109.0}, {"date": "2026-07-13", "close": 0.8822, "volume": 1456586.0}, {"date": "2026-07-14", "close": 1.03, "volume": 4830273.0}, {"date": "2026-07-15", "close": 0.9215, "volume": 1565526.0}, {"date": "2026-07-16", "close": 0.8701, "volume": 749748.0}, {"date": "2026-07-17", "close": 0.8874, "volume": 647321.0}, {"date": "2026-07-20", "close": 0.8826, "volume": 461820.0}, {"date": "2026-07-21", "close": 0.8976, "volume": 278818.0}, {"date": "2026-07-22", "close": 0.8798, "volume": 250681.0}, {"date": "2026-07-23", "close": 0.8703, "volume": 345074.0}, {"date": "2026-07-24", "close": 0.8475, "volume": 259111.0}, {"date": "2026-07-27", "close": 0.867, "volume": 262018.0}, {"date": "2026-07-28", "close": 0.845, "volume": 370349.0}, {"date": "2026-07-29", "close": 0.8024, "volume": 377844.0}, {"date": "2026-07-30", "close": 0.7928, "volume": 763722.0}, {"date": "2026-07-31", "close": 0.808, "volume": 499492.0}, {"date": "2026-08-03", "close": 0.8476, "volume": 695594.0}, {"date": "2026-08-04", "close": 0.8606, "volume": 457449.0}, {"date": "2026-08-05", "close": 0.8406, "volume": 319940.0}, {"date": "2026-08-06", "close": 0.8302, "volume": 355784.0}, {"date": "2026-08-07", "close": 0.9017, "volume": 526180.0}], "refreshing": true}