{"ticker": "BCYC", "overview": {"cik": "1761612", "ticker": "BCYC", "name": "BICYCLE THERAPEUTICS PLC", "industry": "Pharmaceutical Preparations", "country": "", "sic": "2834", "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088457", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088455", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001983944-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002015378-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001776582-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002119908-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0002119908-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001776582-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001776938-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0002015378-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001983944-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001972481-26-000223", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075451", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065231", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002129", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000092", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0002005369-26-000021", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-052117", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052107", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001104659-26-046822", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001104659-26-046806", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001104659-26-045198", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0002015378-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001983944-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0002119908-26-000005", "price_sensitive": false}]}, "description": "BICYCLE THERAPEUTICS PLC trades as BCYC on the NASDAQ, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 177 insider filings for the company, from July 2021 to July 2026. Across those, 15 insiders disclosed 1 open-market purchase totalling $21.23M against 108 sales totalling $16.13M. The most recent filing on record is dated 14 August 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 1, "buy_sum": 21230384.8112, "sell_n": 108, "sell_sum": 16128591.505, "net": 5101793.3061999995, "insiders": 15, "first_date": "2021-07-26", "last_date": "2026-07-06"}, "metrics": {"ticker": "BCYC", "has_prices": true, "as_of": "2026-08-07", "last": 4.17, "prev_close": 3.97, "change": 0.19999999999999973, "change_pct": 0.05037783375314855, "session_volume": 288699.0, "vwap_5": 3.983857762616338, "vwap_20": 4.039933528195332, "vwap_60": 4.171262313344959, "vwap_250": 5.611694596765234, "high_52w": 7.52, "low_52w": 3.86, "avg_volume_20": 289709.3, "sessions": 400, "market_cap": {"value": 125281336.62, "shares": 30043486.0, "as_of": "2023-05-01", "form": "10-Q", "stale": true}}, "trades": [{"id": "13DG-0001172661-26-003554", "src": "13DG", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "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": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 6.72% passive stake in BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003554-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "0002119908-26-000009", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Jennifer Scott Perry", "who_key": "Perry Jennifer Scott", "role": "Chief Operating 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": "", "headline": "C-suite exec files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000211990826000009/0002119908-26-000009-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001776582-26-000008", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Michael Skynner", "who_key": "Skynner Michael", "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": "", "headline": "C-suite exec files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177658226000008/0001776582-26-000008-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0002015378-26-000008", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Michael Charles Ferguson Hannay", "who_key": "Hannay Michael Charles Ferguson", "role": "CHIEF PROD & SUPPLY CHAIN OFF", "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": "", "headline": "C-suite exec files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000201537826000008/0002015378-26-000008-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001983944-26-000010", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Travis Alvin Thompson", "who_key": "Thompson Travis Alvin", "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": "", "headline": "CFO files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394426000010/0001983944-26-000010-index.htm", "trade_date": "2026-07-15", "timestamp": "2026-07-15", "mins": 159284}, {"id": "0001983944-26-000008", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Travis Alvin Thompson", "who_key": "Thompson Travis Alvin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 3945.3699999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO trims $4K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394426000008/0001983944-26-000008-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0002015378-26-000006", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Michael Charles Ferguson Hannay", "who_key": "Hannay Michael Charles Ferguson", "role": "CHIEF PROD & SUPPLY CHAIN OFF", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7529.669999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $8K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000201537826000006/0002015378-26-000006-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001776938-26-000006", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Kevin Lee", "who_key": "Lee Kevin", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 32700.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO sells $33K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177693826000006/0001776938-26-000006-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0001776582-26-000006", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Michael Skynner", "who_key": "Skynner Michael", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10230.849999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $10K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177658226000006/0001776582-26-000006-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "0002119908-26-000007", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Jennifer Scott Perry", "who_key": "Perry Jennifer Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6054.2699999999995, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider sells $6K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000211990826000007/0002119908-26-000007-index.htm", "trade_date": "2026-07-06", "timestamp": "2026-07-06", "mins": 172244}, {"id": "13DG-0001019056-26-000092", "src": "13DG", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Bicycle Therapeutics PLC", "who_key": "BICYCLE THERAPEUTICS PLC", "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": "", "headline": "BICYCLE THERAPEUTICS PLC takes a 6.6% passive stake in BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/0001019056-26-000092-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001172661-26-002129", "src": "13DG", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "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": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 6.75% passive stake in BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002129-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002005369-26-000021", "src": "13DG", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Bicycle Therapeutics PLC", "who_key": "BICYCLE THERAPEUTICS PLC", "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": "", "headline": "BICYCLE THERAPEUTICS PLC moves to a 2.7% passive stake in BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/0002005369-26-000021-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}, {"id": "0001776582-26-000004", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Michael Skynner", "who_key": "Skynner Michael", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 11877.14, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider sells $12K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177658226000004/0001776582-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "0001776938-26-000004", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Kevin Lee", "who_key": "Lee Kevin", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 37963.770000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO offloads $38K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177693826000004/0001776938-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "0002119908-26-000005", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Jennifer Scott Perry", "who_key": "Perry Jennifer Scott", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6961.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $7K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000211990826000005/0002119908-26-000005-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "0001983944-26-000006", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Travis Alvin Thompson", "who_key": "Thompson Travis Alvin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 4438.1900000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO trims $4K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394426000006/0001983944-26-000006-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "0002015378-26-000004", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Michael Charles Ferguson Hannay", "who_key": "Hannay Michael Charles Ferguson", "role": "CHIEF PROD & SUPPLY CHAIN OFF", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 8735.66, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $9K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000201537826000004/0002015378-26-000004-index.htm", "trade_date": "2026-04-06", "timestamp": "2026-04-06", "mins": 303284}, {"id": "0001983944-26-000004", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Travis Alvin Thompson", "who_key": "Thompson Travis Alvin", "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": "", "headline": "CFO files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394426000004/0001983944-26-000004-index.htm", "trade_date": "2026-02-03", "timestamp": "2026-02-03", "mins": 392564}, {"id": "0001776938-26-000002", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Kevin Lee", "who_key": "Lee Kevin", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 141198.94, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CEO offloads $141K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177693826000002/0001776938-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001918147-26-000004", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Alethia Young", "who_key": "Young Alethia", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 50488.520000000004, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "CFO trims $50K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000191814726000004/0001918147-26-000004-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001901321-26-000002", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Alistair Milnes", "who_key": "Milnes Alistair", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 44126.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $44K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000190132126000002/0001901321-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0002015378-26-000002", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Michael Charles Ferguson Hannay", "who_key": "Hannay Michael Charles Ferguson", "role": "CHIEF PROD & SUPPLY CHAIN OFF", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 34490.75, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider sells $34K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000201537826000002/0002015378-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001776582-26-000002", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Michael Skynner", "who_key": "Skynner Michael", "role": "CHIEF TECHNOLOGY OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 41804.36, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider sells $42K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177658226000002/0001776582-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001983944-26-000002", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Travis Alvin Thompson", "who_key": "Thompson Travis Alvin", "role": "CHIEF ACCOUNTING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 16147.35, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Insider offloads $16K of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394426000002/0001983944-26-000002-index.htm", "trade_date": "2026-01-05", "timestamp": "2026-01-05", "mins": 434324}, {"id": "0001193125-26-004828", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000119312526004828/0001193125-26-004828-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0002079922-26-000002", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Robert Charles Swanton", "who_key": "Swanton Robert Charles", "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": "", "headline": "Director files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000207992226000002/0002079922-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0001667657-26-000002", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Jose-Carlos Gutierrez-Ramos", "who_key": "Gutierrez-Ramos Jose-Carlos", "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": "", "headline": "Director files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000166765726000002/0001667657-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0001783330-26-000002", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Janice Bourque", "who_key": "Bourque Janice", "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": "", "headline": "Director files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000178333026000002/0001783330-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}, {"id": "0001596492-26-000002", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Herve Hoppenot", "who_key": "Hoppenot Herve", "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": "", "headline": "Director files routine paperwork on BCYC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000159649226000002/0001596492-26-000002-index.htm", "trade_date": "2026-01-02", "timestamp": "2026-01-02", "mins": 438644}], "recent_buys": [{"id": "0000950170-24-137446", "src": "INSIDERS", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 21230384.8112, "score": 67.9, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "", "headline": "Director buys $21.2M of BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000095017024137446/0000950170-24-137446-index.htm", "trade_date": "2024-12-16", "timestamp": "2024-12-16", "mins": 988724}], "institutional": [{"id": "13DG-0001172661-26-003554", "src": "13DG", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "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": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 6.72% passive stake in BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-003554-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116084}, {"id": "13DG-0001019056-26-000092", "src": "13DG", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Bicycle Therapeutics PLC", "who_key": "BICYCLE THERAPEUTICS PLC", "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": "", "headline": "BICYCLE THERAPEUTICS PLC takes a 6.6% passive stake in BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/0001019056-26-000092-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0001172661-26-002129", "src": "13DG", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "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": "", "headline": "ARMISTICE CAPITAL, LLC moves to a 6.75% passive stake in BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1601086/0001172661-26-002129-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247124}, {"id": "13DG-0002005369-26-000021", "src": "13DG", "ticker": "BCYC", "cik": "1761612", "company": "BICYCLE THERAPEUTICS PLC", "company_raw": "BICYCLE THERAPEUTICS PLC", "who": "Bicycle Therapeutics PLC", "who_key": "BICYCLE THERAPEUTICS PLC", "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": "", "headline": "BICYCLE THERAPEUTICS PLC moves to a 2.7% passive stake in BCYC", "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/0002005369-26-000021-index.htm", "trade_date": "2026-05-04", "timestamp": "2026-05-04", "mins": 262964}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Bicycle Therapeutics plc - American Depositary Shares", "new_value": "BICYCLE THERAPEUTICS PLC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001761612", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001761612", "applied": 1, "detected_at": "2026-09-10T16:50:45.487146"}]}, "key_people": [{"who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "bought": 21230384.8112, "sold": 0, "net": 21230384.8112, "trades": 1, "top_score": 67.9, "lean": "buying", "history": [{"action": "BUY", "amount": 21230384.8112, "date": "2024-12-16", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000095017024137446/0000950170-24-137446-index.htm"}], "latest": {"action": "BUY", "amount": 21230384.8112, "date": "2024-12-16", "score": 67.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000095017024137446/0000950170-24-137446-index.htm"}}, {"who": "Pierre Legault", "who_key": "Legault Pierre", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 8653889.73, "net": -8653889.73, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 8653889.73, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121071007/0001209191-21-071007-index.htm"}], "latest": {"action": "SELL", "amount": 8653889.73, "date": "2021-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121071007/0001209191-21-071007-index.htm"}}, {"who": "Kevin Lee", "who_key": "Lee Kevin", "role": "CHIEF EXECUTIVE OFFICER, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 3574935.19, "net": -3574935.19, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 32700.82, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177693826000006/0001776938-26-000006-index.htm"}, {"action": "SELL", "amount": 37963.770000000004, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177693826000004/0001776938-26-000004-index.htm"}, {"action": "SELL", "amount": 141198.94, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177693826000002/0001776938-26-000002-index.htm"}, {"action": "SELL", "amount": 46181.91, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177693825000004/0001776938-25-000004-index.htm"}, {"action": "SELL", "amount": 39836.04, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925019428/0001415889-25-019428-index.htm"}, {"action": "SELL", "amount": 43612.1, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925010243/0001415889-25-010243-index.htm"}, {"action": "SELL", "amount": 172952.41999999998, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925000921/0001415889-25-000921-index.htm"}, {"action": "SELL", "amount": 71499.12000000001, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924024772/0001415889-24-024772-index.htm"}, {"action": "SELL", "amount": 62730.16, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924019384/0001415889-24-019384-index.htm"}, {"action": "SELL", "amount": 75191.98, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924010418/0001415889-24-010418-index.htm"}, {"action": "SELL", "amount": 152302.5, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919124000875/0001209191-24-000875-index.htm"}, {"action": "SELL", "amount": 29400.0, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123052249/0001209191-23-052249-index.htm"}, {"action": "SELL", "amount": 37599.8, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123041571/0001209191-23-041571-index.htm"}, {"action": "SELL", "amount": 31369.46, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123023342/0001209191-23-023342-index.htm"}, {"action": "SELL", "amount": 174360.0, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123002178/0001209191-23-002178-index.htm"}, {"action": "SELL", "amount": 300016.0, "date": "2021-10-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121060745/0001209191-21-060745-index.htm"}, {"action": "SELL", "amount": 269388.2, "date": "2021-10-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121060383/0001209191-21-060383-index.htm"}, {"action": "SELL", "amount": 1207897.22, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121054787/0001209191-21-054787-index.htm"}, {"action": "SELL", "amount": 472887.11, "date": "2021-08-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121054118/0001209191-21-054118-index.htm"}, {"action": "SELL", "amount": 175847.64, "date": "2021-07-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121048348/0001209191-21-048348-index.htm"}], "latest": {"action": "SELL", "amount": 32700.82, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177693826000006/0001776938-26-000006-index.htm"}}, {"who": "Lee Kalowski", "who_key": "Kalowski Lee", "role": "President and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 1400868.32, "net": -1400868.32, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7937.36, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123023347/0001209191-23-023347-index.htm"}, {"action": "SELL", "amount": 52743.899999999994, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123002190/0001209191-23-002190-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121054792/0001209191-21-054792-index.htm"}, {"action": "SELL", "amount": 298714.5, "date": "2021-08-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121053710/0001209191-21-053710-index.htm"}, {"action": "SELL", "amount": 247650.00000000003, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121053350/0001209191-21-053350-index.htm"}, {"action": "SELL", "amount": 393822.56, "date": "2021-07-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121048919/0001209191-21-048919-index.htm"}], "latest": {"action": "SELL", "amount": 7937.36, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123023347/0001209191-23-023347-index.htm"}}, {"who": "Nicholas Keen", "who_key": "Keen Nicholas", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 928401.52, "net": -928401.52, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 15299.560000000001, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924019385/0001415889-24-019385-index.htm"}, {"action": "SELL", "amount": 18809.899999999998, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924010414/0001415889-24-010414-index.htm"}, {"action": "SELL", "amount": 46200.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919124000888/0001209191-24-000888-index.htm"}, {"action": "SELL", "amount": 5440.0, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123052253/0001209191-23-052253-index.htm"}, {"action": "SELL", "amount": 8433.6, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123041570/0001209191-23-041570-index.htm"}, {"action": "SELL", "amount": 6734.09, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123023352/0001209191-23-023352-index.htm"}, {"action": "SELL", "amount": 52802.02, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123002193/0001209191-23-002193-index.htm"}, {"action": "SELL", "amount": 151687.8, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121059375/0001209191-21-059375-index.htm"}, {"action": "SELL", "amount": 222994.55, "date": "2021-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121056655/0001209191-21-056655-index.htm"}, {"action": "SELL", "amount": 400000.0, "date": "2021-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919121054789/0001209191-21-054789-index.htm"}], "latest": {"action": "SELL", "amount": 15299.560000000001, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924019385/0001415889-24-019385-index.htm"}}, {"who": "Alistair Milnes", "who_key": "Milnes Alistair", "role": "CHIEF OPERATING OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 364033.69, "net": -364033.69, "trades": 13, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 44126.56, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000190132126000002/0001901321-26-000002-index.htm"}, {"action": "SELL", "amount": 17859.78, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000190132125000003/0001901321-25-000003-index.htm"}, {"action": "SELL", "amount": 15333.45, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925019426/0001415889-25-019426-index.htm"}, {"action": "SELL", "amount": 16850.9, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925010242/0001415889-25-010242-index.htm"}, {"action": "SELL", "amount": 78310.01999999999, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925000924/0001415889-25-000924-index.htm"}, {"action": "SELL", "amount": 21636.72, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924024769/0001415889-24-024769-index.htm"}, {"action": "SELL", "amount": 18991.88, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924019383/0001415889-24-019383-index.htm"}, {"action": "SELL", "amount": 22738.55, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924010416/0001415889-24-010416-index.htm"}, {"action": "SELL", "amount": 46252.5, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919124000877/0001209191-24-000877-index.htm"}, {"action": "SELL", "amount": 8840.0, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123052251/0001209191-23-052251-index.htm"}, {"action": "SELL", "amount": 11320.1, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123041573/0001209191-23-041573-index.htm"}, {"action": "SELL", "amount": 9436.17, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123023349/0001209191-23-023349-index.htm"}, {"action": "SELL", "amount": 52337.06, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123002205/0001209191-23-002205-index.htm"}], "latest": {"action": "SELL", "amount": 44126.56, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000190132126000002/0001901321-26-000002-index.htm"}}, {"who": "Michael Skynner", "who_key": "Skynner Michael", "role": "CHIEF SCIENTIFIC OFFICER", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 358060.55, "net": -358060.55, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10230.849999999999, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177658226000006/0001776582-26-000006-index.htm"}, {"action": "SELL", "amount": 11877.14, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177658226000004/0001776582-26-000004-index.htm"}, {"action": "SELL", "amount": 41804.36, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177658226000002/0001776582-26-000002-index.htm"}, {"action": "SELL", "amount": 15146.58, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177658225000004/0001776582-25-000004-index.htm"}, {"action": "SELL", "amount": 13036.29, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925019427/0001415889-25-019427-index.htm"}, {"action": "SELL", "amount": 14292.52, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925010244/0001415889-25-010244-index.htm"}, {"action": "SELL", "amount": 60119.83, "date": "2025-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925000923/0001415889-25-000923-index.htm"}, {"action": "SELL", "amount": 21636.72, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924024770/0001415889-24-024770-index.htm"}, {"action": "SELL", "amount": 18991.88, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924019388/0001415889-24-019388-index.htm"}, {"action": "SELL", "amount": 22738.55, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924010417/0001415889-24-010417-index.htm"}, {"action": "SELL", "amount": 46252.5, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919124000876/0001209191-24-000876-index.htm"}, {"action": "SELL", "amount": 8840.0, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123052248/0001209191-23-052248-index.htm"}, {"action": "SELL", "amount": 11320.1, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123041574/0001209191-23-041574-index.htm"}, {"action": "SELL", "amount": 9436.17, "date": "2023-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123023350/0001209191-23-023350-index.htm"}, {"action": "SELL", "amount": 52337.06, "date": "2023-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123002198/0001209191-23-002198-index.htm"}], "latest": {"action": "SELL", "amount": 10230.849999999999, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000177658226000006/0001776582-26-000006-index.htm"}}, {"who": "Travis Alvin Thompson", "who_key": "Thompson Travis Alvin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 279476.62, "net": -279476.62, "trades": 14, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3945.3699999999994, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394426000008/0001983944-26-000008-index.htm"}, {"action": "SELL", "amount": 4438.1900000000005, "date": "2026-04-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394426000006/0001983944-26-000006-index.htm"}, {"action": "SELL", "amount": 16147.35, "date": "2026-01-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394426000002/0001983944-26-000002-index.htm"}, {"action": "SELL", "amount": 2722.63, "date": "2025-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394425000003/0001983944-25-000003-index.htm"}, {"action": "SELL", "amount": 2204.54, "date": "2025-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925019424/0001415889-25-019424-index.htm"}, {"action": "SELL", "amount": 2499.52, "date": "2025-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925010240/0001415889-25-010240-index.htm"}, {"action": "SELL", "amount": 67292.75, "date": "2025-01-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588925000928/0001415889-25-000928-index.htm"}, {"action": "SELL", "amount": 157113.55000000002, "date": "2024-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924026758/0001415889-24-026758-index.htm"}, {"action": "SELL", "amount": 3405.78, "date": "2024-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924024767/0001415889-24-024767-index.htm"}, {"action": "SELL", "amount": 2906.7200000000003, "date": "2024-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924019387/0001415889-24-019387-index.htm"}, {"action": "SELL", "amount": 3619.12, "date": "2024-04-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000141588924010413/0001415889-24-010413-index.htm"}, {"action": "SELL", "amount": 10570.0, "date": "2024-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919124000890/0001209191-24-000890-index.htm"}, {"action": "SELL", "amount": 1080.0, "date": "2023-10-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123052254/0001209191-23-052254-index.htm"}, {"action": "SELL", "amount": 1531.1000000000001, "date": "2023-07-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000120919123041578/0001209191-23-041578-index.htm"}], "latest": {"action": "SELL", "amount": 3945.3699999999994, "date": "2026-07-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1761612/000198394426000008/0001983944-26-000008-index.htm"}}], "activity": [], "announcements": [{"form": "10-Q", "date": "2026-07-30", "title": "Quarterly report", "accession": "0001104659-26-088457", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-30", "title": "FORM 8-K", "accession": "0001104659-26-088455", "price_sensitive": true}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001983944-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002015378-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0001776582-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-07-17", "title": "Insider transaction", "accession": "0002119908-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0002119908-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001776582-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001776938-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0002015378-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "Insider transaction", "accession": "0001983944-26-000008", "price_sensitive": false}, {"form": "144", "date": "2026-07-02", "title": "Notice of proposed sale", "accession": "0001972481-26-000223", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-18", "title": "FORM 8-K", "accession": "0001104659-26-075451", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-21", "title": "FORM 8-K", "accession": "0001104659-26-065231", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-05-15", "title": "Form SCHEDULE 13G/A", "accession": "0001172661-26-002129", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-05-15", "title": "Form SCHEDULE 13G", "accession": "0001019056-26-000092", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-04", "title": "Form SCHEDULE 13G/A", "accession": "0002005369-26-000021", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001104659-26-052117", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "FORM 8-K", "accession": "0001104659-26-052107", "price_sensitive": true}, {"form": "ARS", "date": "2026-04-22", "title": "Form ARS", "accession": "0001104659-26-046822", "price_sensitive": false}, {"form": "DEF 14A", "date": "2026-04-22", "title": "Proxy statement", "accession": "0001104659-26-046806", "price_sensitive": false}, {"form": "8-K", "date": "2026-04-20", "title": "FORM 8-K", "accession": "0001104659-26-045198", "price_sensitive": true}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0002015378-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0001983944-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-04-06", "title": "Insider transaction", "accession": "0002119908-26-000005", "price_sensitive": false}], "performance": {"ticker": "BCYC", "has_prices": true, "summary": {"n": 1, "avg": -0.7242063492063492, "win_rate": 0.0, "best": -0.7242063492063492, "worst": -0.7242063492063492, "as_of": "2026-08-07"}, "buys": [{"who": "BAKER BROS. ADVISORS LP", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 21230384.8112, "date": "2024-12-16", "score": 67.9, "ref_price": 15.12, "return": -0.7242063492063492}]}, "price_series": [{"date": "2019-05-23", "close": 12.0, "volume": 988578.0}, {"date": "2019-05-24", "close": 13.05, "volume": 179577.0}, {"date": "2019-05-28", "close": 12.28, "volume": 74212.0}, {"date": "2019-05-29", "close": 12.34, "volume": 128037.0}, {"date": "2019-05-30", "close": 11.93, "volume": 136416.0}, {"date": "2019-05-31", "close": 11.69, "volume": 191243.0}, {"date": "2019-06-03", "close": 11.2, "volume": 108615.0}, {"date": "2019-06-04", "close": 11.7, "volume": 66089.0}, {"date": "2019-06-05", "close": 11.32, "volume": 49062.0}, {"date": "2019-06-06", "close": 11.6, "volume": 57661.0}, {"date": "2019-06-07", "close": 11.75, "volume": 17130.0}, {"date": "2019-06-10", "close": 11.9, "volume": 22528.0}, {"date": "2019-06-11", "close": 11.9, "volume": 95361.0}, {"date": "2019-06-12", "close": 11.93, "volume": 59974.0}, {"date": "2019-06-13", "close": 12.4, "volume": 44055.0}, {"date": "2019-06-14", "close": 13.1, "volume": 65706.0}, {"date": "2019-06-17", "close": 13.24, "volume": 154369.0}, {"date": "2019-06-18", "close": 14.57, "volume": 155232.0}, {"date": "2019-06-19", "close": 14.63, "volume": 31904.0}, {"date": "2019-06-20", "close": 14.19, "volume": 75911.0}, {"date": "2019-06-21", "close": 11.64, "volume": 141958.0}, {"date": "2019-06-24", "close": 11.37, "volume": 27209.0}, {"date": "2019-06-25", "close": 10.65, "volume": 27816.0}, {"date": "2019-06-26", "close": 10.48, "volume": 17087.0}, {"date": "2019-06-27", "close": 10.31, "volume": 11618.0}, {"date": "2019-06-28", "close": 10.06, "volume": 23680.0}, {"date": "2019-07-01", "close": 9.9, "volume": 61561.0}, {"date": "2019-07-02", "close": 9.75, "volume": 44446.0}, {"date": "2019-07-03", "close": 9.11, "volume": 51231.0}, {"date": "2019-07-05", "close": 9.0, "volume": 20378.0}, {"date": "2019-07-08", "close": 8.91, "volume": 29718.0}, {"date": "2019-07-09", "close": 9.0, "volume": 19235.0}, {"date": "2019-07-10", "close": 9.0, "volume": 9408.0}, {"date": "2019-07-11", "close": 8.64, "volume": 15598.0}, {"date": "2019-07-12", "close": 7.79, "volume": 32533.0}, {"date": "2019-07-15", "close": 8.26, "volume": 16127.0}, {"date": "2019-07-16", "close": 8.77, "volume": 25465.0}, {"date": "2019-07-17", "close": 8.98, "volume": 28869.0}, {"date": "2019-07-18", "close": 9.0, "volume": 13893.0}, {"date": "2019-07-19", "close": 9.15, "volume": 2145.0}, {"date": "2019-07-22", "close": 8.94, "volume": 3680.0}, {"date": "2019-07-23", "close": 8.52, "volume": 13953.0}, {"date": "2019-07-24", "close": 8.41, "volume": 26749.0}, {"date": "2019-07-25", "close": 9.0, "volume": 6228.0}, {"date": "2019-07-26", "close": 8.45, "volume": 12634.0}, {"date": "2019-07-29", "close": 8.79, "volume": 4070.0}, {"date": "2019-07-30", "close": 8.1, "volume": 2227.0}, {"date": "2019-07-31", "close": 8.2611, "volume": 4287.0}, {"date": "2019-08-01", "close": 8.38, "volume": 1907.0}, {"date": "2019-08-02", "close": 8.0, "volume": 4804.0}, {"date": "2019-08-05", "close": 8.0, "volume": 49860.0}, {"date": "2019-08-06", "close": 7.3639, "volume": 16872.0}, {"date": "2019-08-07", "close": 7.26, "volume": 15392.0}, {"date": "2019-08-08", "close": 7.49, "volume": 3574.0}, {"date": "2019-08-09", "close": 7.69, "volume": 1789.0}, {"date": "2019-08-12", "close": 7.5, "volume": 10068.0}, {"date": "2019-08-13", "close": 7.65, "volume": 12577.0}, {"date": "2019-08-14", "close": 6.9, "volume": 32397.0}, {"date": "2019-08-15", "close": 7.53, "volume": 26148.0}, {"date": "2019-08-16", "close": 7.6689, "volume": 6127.0}, {"date": "2019-08-19", "close": 7.8, "volume": 5672.0}, {"date": "2019-08-20", "close": 7.6311, "volume": 723.0}, {"date": "2019-08-21", "close": 7.2, "volume": 9371.0}, {"date": "2019-08-22", "close": 7.0, "volume": 15109.0}, {"date": "2019-08-23", "close": 7.03, "volume": 9535.0}, {"date": "2019-08-26", "close": 7.6882, "volume": 23822.0}, {"date": "2019-08-27", "close": 6.9527, "volume": 30863.0}, {"date": "2019-08-28", "close": 6.736, "volume": 30978.0}, {"date": "2019-08-29", "close": 7.29, "volume": 4129.0}, {"date": "2019-08-30", "close": 7.34, "volume": 1400.0}, {"date": "2019-09-03", "close": 7.12, "volume": 32089.0}, {"date": "2019-09-04", "close": 7.02, "volume": 4814.0}, {"date": "2019-09-05", "close": 7.1, "volume": 825.0}, {"date": "2019-09-06", "close": 6.78, "volume": 2970.0}, {"date": "2019-09-09", "close": 7.15, "volume": 18816.0}, {"date": "2019-09-10", "close": 7.03, "volume": 20139.0}, {"date": "2019-09-11", "close": 8.97, "volume": 140286.0}, {"date": "2019-09-12", "close": 9.13, "volume": 32836.0}, {"date": "2019-09-13", "close": 9.75, "volume": 40354.0}, {"date": "2019-09-16", "close": 10.16, "volume": 19918.0}, {"date": "2019-09-17", "close": 11.8, "volume": 75871.0}, {"date": "2019-09-18", "close": 12.01, "volume": 104621.0}, {"date": "2019-09-19", "close": 10.1, "volume": 76104.0}, {"date": "2019-09-20", "close": 9.5, "volume": 76693.0}, {"date": "2019-09-23", "close": 11.0, "volume": 37875.0}, {"date": "2019-09-24", "close": 11.12, "volume": 33642.0}, {"date": "2019-09-25", "close": 11.5, "volume": 12207.0}, {"date": "2019-09-26", "close": 11.66, "volume": 16663.0}, {"date": "2019-09-27", "close": 11.505, "volume": 16216.0}, {"date": "2019-09-30", "close": 11.39, "volume": 15535.0}, {"date": "2019-10-01", "close": 11.08, "volume": 22326.0}, {"date": "2019-10-02", "close": 10.5, "volume": 19456.0}, {"date": "2019-10-03", "close": 11.03, "volume": 21945.0}, {"date": "2019-10-04", "close": 10.5, "volume": 71988.0}, {"date": "2019-10-07", "close": 10.6, "volume": 1844.0}, {"date": "2019-10-08", "close": 9.995, "volume": 10532.0}, {"date": "2019-10-09", "close": 10.0, "volume": 11476.0}, {"date": "2019-10-10", "close": 9.9883, "volume": 7906.0}, {"date": "2019-10-11", "close": 9.68, "volume": 9917.0}, {"date": "2019-10-14", "close": 9.7, "volume": 5355.0}, {"date": "2019-10-15", "close": 9.57, "volume": 38629.0}, {"date": "2019-10-16", "close": 9.66, "volume": 5806.0}, {"date": "2019-10-17", "close": 9.59, "volume": 3431.0}, {"date": "2019-10-18", "close": 9.71, "volume": 395.0}, {"date": "2019-10-21", "close": 9.62, "volume": 4907.0}, {"date": "2019-10-22", "close": 9.4, "volume": 3161.0}, {"date": "2019-10-23", "close": 9.51, "volume": 4039.0}, {"date": "2019-10-24", "close": 9.25, "volume": 5156.0}, {"date": "2019-10-25", "close": 9.48, "volume": 1989.0}, {"date": "2019-10-28", "close": 9.2, "volume": 4397.0}, {"date": "2019-10-29", "close": 9.4, "volume": 3926.0}, {"date": "2019-10-30", "close": 9.66, "volume": 1228.0}, {"date": "2019-10-31", "close": 9.66, "volume": 2453.0}, {"date": "2019-11-01", "close": 9.24, "volume": 2166.0}, {"date": "2019-11-04", "close": 9.395, "volume": 5917.0}, {"date": "2019-11-05", "close": 8.21, "volume": 52220.0}, {"date": "2019-11-06", "close": 8.82, "volume": 14246.0}, {"date": "2019-11-07", "close": 8.49, "volume": 12383.0}, {"date": "2019-11-08", "close": 8.45, "volume": 8082.0}, {"date": "2019-11-11", "close": 8.11, "volume": 4930.0}, {"date": "2019-11-12", "close": 8.14, "volume": 5696.0}, {"date": "2019-11-13", "close": 8.615, "volume": 3613.0}, {"date": "2019-11-14", "close": 9.36, "volume": 16658.0}, {"date": "2019-11-15", "close": 9.3942, "volume": 9334.0}, {"date": "2019-11-18", "close": 9.482, "volume": 8602.0}, {"date": "2019-11-19", "close": 9.68, "volume": 12398.0}, {"date": "2019-11-20", "close": 9.1, "volume": 10867.0}, {"date": "2019-11-21", "close": 8.62, "volume": 28941.0}, {"date": "2019-11-22", "close": 8.42, "volume": 23135.0}, {"date": "2019-11-25", "close": 8.35, "volume": 16867.0}, {"date": "2019-11-26", "close": 8.6, "volume": 16473.0}, {"date": "2019-11-27", "close": 8.33, "volume": 7119.0}, {"date": "2019-11-29", "close": 8.76, "volume": 6058.0}, {"date": "2019-12-02", "close": 8.41, "volume": 17122.0}, {"date": "2019-12-03", "close": 8.61, "volume": 8313.0}, {"date": "2019-12-04", "close": 7.71, "volume": 153403.0}, {"date": "2019-12-05", "close": 9.0, "volume": 929423.0}, {"date": "2019-12-06", "close": 8.4, "volume": 20358.0}, {"date": "2019-12-09", "close": 7.68, "volume": 43103.0}, {"date": "2019-12-10", "close": 7.87, "volume": 17197.0}, {"date": "2019-12-11", "close": 7.75, "volume": 7462.0}, {"date": "2019-12-12", "close": 7.85, "volume": 9289.0}, {"date": "2019-12-13", "close": 7.8, "volume": 8947.0}, {"date": "2019-12-16", "close": 8.02, "volume": 20236.0}, {"date": "2019-12-17", "close": 8.3, "volume": 10682.0}, {"date": "2019-12-18", "close": 8.6, "volume": 65899.0}, {"date": "2019-12-19", "close": 8.1606, "volume": 52134.0}, {"date": "2019-12-20", "close": 8.06, "volume": 40164.0}, {"date": "2019-12-23", "close": 8.02, "volume": 35302.0}, {"date": "2019-12-24", "close": 9.69, "volume": 54546.0}, {"date": "2019-12-26", "close": 9.325, "volume": 45348.0}, {"date": "2019-12-27", "close": 9.07, "volume": 10154.0}, {"date": "2019-12-30", "close": 9.75, "volume": 46013.0}, {"date": "2019-12-31", "close": 9.43, "volume": 44007.0}, {"date": "2020-01-02", "close": 9.82, "volume": 22419.0}, {"date": "2020-01-03", "close": 9.93, "volume": 9525.0}, {"date": "2020-01-06", "close": 10.3651, "volume": 29489.0}, {"date": "2020-01-07", "close": 11.45, "volume": 46976.0}, {"date": "2020-01-08", "close": 12.21, "volume": 33249.0}, {"date": "2020-01-09", "close": 11.68, "volume": 37621.0}, {"date": "2020-01-10", "close": 11.18, "volume": 8358.0}, {"date": "2020-01-13", "close": 11.1308, "volume": 2470.0}, {"date": "2020-01-14", "close": 10.99, "volume": 5663.0}, {"date": "2020-01-15", "close": 11.03, "volume": 4321.0}, {"date": "2020-01-16", "close": 11.2, "volume": 1665.0}, {"date": "2020-01-17", "close": 11.2, "volume": 3926.0}, {"date": "2020-01-21", "close": 11.48, "volume": 6199.0}, {"date": "2020-01-22", "close": 11.3, "volume": 7734.0}, {"date": "2020-01-23", "close": 10.8, "volume": 10481.0}, {"date": "2020-01-24", "close": 10.75, "volume": 15385.0}, {"date": "2020-01-27", "close": 11.1, "volume": 4660.0}, {"date": "2020-01-28", "close": 11.2, "volume": 7771.0}, {"date": "2020-01-29", "close": 11.0, "volume": 5316.0}, {"date": "2020-01-30", "close": 10.98, "volume": 8460.0}, {"date": "2020-01-31", "close": 10.88, "volume": 5938.0}, {"date": "2020-02-03", "close": 10.54, "volume": 9654.0}, {"date": "2020-02-04", "close": 10.75, "volume": 5937.0}, {"date": "2020-02-05", "close": 10.85, "volume": 1823.0}, {"date": "2020-02-06", "close": 11.67, "volume": 2376.0}, {"date": "2020-02-07", "close": 11.76, "volume": 5163.0}, {"date": "2020-02-10", "close": 12.98, "volume": 38825.0}, {"date": "2020-02-11", "close": 12.45, "volume": 44358.0}, {"date": "2020-02-12", "close": 13.32, "volume": 23074.0}, {"date": "2020-02-13", "close": 13.71, "volume": 21237.0}, {"date": "2020-02-14", "close": 14.927, "volume": 39538.0}, {"date": "2020-02-18", "close": 15.86, "volume": 81827.0}, {"date": "2020-02-19", "close": 15.8, "volume": 14368.0}, {"date": "2020-02-20", "close": 15.6, "volume": 23076.0}, {"date": "2020-02-21", "close": 15.365, "volume": 5634.0}, {"date": "2020-02-24", "close": 14.62, "volume": 19805.0}, {"date": "2020-02-25", "close": 14.8, "volume": 45657.0}, {"date": "2020-02-26", "close": 15.93, "volume": 39831.0}, {"date": "2020-02-27", "close": 13.98, "volume": 72575.0}, {"date": "2020-02-28", "close": 12.93, "volume": 55638.0}, {"date": "2020-03-02", "close": 13.2, "volume": 32274.0}, {"date": "2020-03-03", "close": 13.85, "volume": 33494.0}, {"date": "2020-03-04", "close": 16.5, "volume": 63699.0}, {"date": "2020-03-05", "close": 15.98, "volume": 31402.0}, {"date": "2020-03-06", "close": 13.91, "volume": 22672.0}, {"date": "2020-03-09", "close": 14.84, "volume": 41017.0}, {"date": "2020-03-10", "close": 18.0, "volume": 54451.0}, {"date": "2020-03-11", "close": 17.7, "volume": 59164.0}, {"date": "2020-03-12", "close": 16.01, "volume": 55567.0}, {"date": "2020-03-13", "close": 15.06, "volume": 28293.0}, {"date": "2020-03-16", "close": 13.42, "volume": 27279.0}, {"date": "2020-03-17", "close": 11.15, "volume": 64459.0}, {"date": "2020-03-18", "close": 11.0, "volume": 29404.0}, {"date": "2020-03-19", "close": 11.68, "volume": 18219.0}, {"date": "2020-03-20", "close": 10.78, "volume": 31993.0}, {"date": "2020-03-23", "close": 10.51, "volume": 20557.0}, {"date": "2020-03-24", "close": 10.53, "volume": 26594.0}, {"date": "2020-03-25", "close": 11.5, "volume": 58841.0}, {"date": "2020-03-26", "close": 14.55, "volume": 44954.0}, {"date": "2020-03-27", "close": 12.77, "volume": 17147.0}, {"date": "2020-03-30", "close": 13.81, "volume": 7356.0}, {"date": "2020-03-31", "close": 13.65, "volume": 23267.0}, {"date": "2020-04-01", "close": 13.98, "volume": 12643.0}, {"date": "2020-04-02", "close": 12.75, "volume": 22936.0}, {"date": "2020-04-03", "close": 13.46, "volume": 16646.0}, {"date": "2020-04-06", "close": 14.15, "volume": 12500.0}, {"date": "2020-04-07", "close": 14.05, "volume": 24730.0}, {"date": "2020-04-08", "close": 14.6442, "volume": 5144.0}, {"date": "2020-04-09", "close": 14.5, "volume": 9827.0}, {"date": "2020-04-13", "close": 13.9, "volume": 31243.0}, {"date": "2020-04-14", "close": 14.23, "volume": 13176.0}, {"date": "2020-04-15", "close": 14.45, "volume": 13206.0}, {"date": "2020-04-16", "close": 14.62, "volume": 14599.0}, {"date": "2020-04-17", "close": 14.66, "volume": 21158.0}, {"date": "2020-04-20", "close": 15.0, "volume": 51962.0}, {"date": "2020-04-21", "close": 15.13, "volume": 48510.0}, {"date": "2020-04-22", "close": 15.025, "volume": 32981.0}, {"date": "2020-04-23", "close": 14.9, "volume": 29166.0}, {"date": "2020-04-24", "close": 14.7233, "volume": 29794.0}, {"date": "2020-04-27", "close": 14.91, "volume": 45258.0}, {"date": "2020-04-28", "close": 14.9478, "volume": 20605.0}, {"date": "2020-04-29", "close": 13.02, "volume": 32852.0}, {"date": "2020-04-30", "close": 12.8, "volume": 22999.0}, {"date": "2020-05-01", "close": 12.63, "volume": 20972.0}, {"date": "2020-05-04", "close": 13.82, "volume": 21345.0}, {"date": "2020-05-05", "close": 14.1, "volume": 18153.0}, {"date": "2020-05-06", "close": 14.12, "volume": 5673.0}, {"date": "2020-05-07", "close": 13.6, "volume": 9057.0}, {"date": "2020-05-08", "close": 14.2216, "volume": 25437.0}, {"date": "2020-05-11", "close": 15.0, "volume": 23992.0}, {"date": "2020-05-12", "close": 15.05, "volume": 22378.0}, {"date": "2020-05-13", "close": 14.67, "volume": 27622.0}, {"date": "2020-05-14", "close": 15.105, "volume": 41804.0}, {"date": "2020-05-15", "close": 14.775, "volume": 48045.0}, {"date": "2020-05-18", "close": 14.54, "volume": 61426.0}, {"date": "2020-05-19", "close": 14.96, "volume": 37105.0}, {"date": "2020-05-20", "close": 15.0, "volume": 30796.0}, {"date": "2020-05-21", "close": 14.79, "volume": 29522.0}, {"date": "2020-05-22", "close": 15.3999, "volume": 41121.0}, {"date": "2020-05-26", "close": 17.78, "volume": 45246.0}, {"date": "2020-05-27", "close": 16.51, "volume": 27912.0}, {"date": "2020-05-28", "close": 18.15, "volume": 27083.0}, {"date": "2020-05-29", "close": 17.87, "volume": 34021.0}, {"date": "2020-06-01", "close": 17.18, "volume": 6108.0}, {"date": "2020-06-02", "close": 17.79, "volume": 5116.0}, {"date": "2020-06-03", "close": 17.29, "volume": 26611.0}, {"date": "2020-06-04", "close": 17.33, "volume": 8660.0}, {"date": "2020-06-05", "close": 17.4, "volume": 16266.0}, {"date": "2020-06-08", "close": 18.21, "volume": 23442.0}, {"date": "2020-06-09", "close": 17.22, "volume": 8635.0}, {"date": "2020-06-10", "close": 17.11, "volume": 6394.0}, {"date": "2020-06-11", "close": 15.66, "volume": 23908.0}, {"date": "2020-06-12", "close": 16.12, "volume": 26729.0}, {"date": "2020-06-15", "close": 16.35, "volume": 14360.0}, {"date": "2020-06-16", "close": 15.93, "volume": 15946.0}, {"date": "2020-06-17", "close": 16.04, "volume": 14244.0}, {"date": "2020-06-18", "close": 15.68, "volume": 13881.0}, {"date": "2020-06-19", "close": 16.0, "volume": 12058.0}, {"date": "2020-06-22", "close": 15.6, "volume": 13176.0}, {"date": "2020-06-23", "close": 16.99, "volume": 354874.0}, {"date": "2020-06-24", "close": 16.6, "volume": 23610.0}, {"date": "2020-06-25", "close": 17.16, "volume": 23013.0}, {"date": "2020-06-26", "close": 16.94, "volume": 10877.0}, {"date": "2020-06-29", "close": 16.13, "volume": 18098.0}, {"date": "2020-06-30", "close": 15.74, "volume": 9614.0}, {"date": "2020-07-01", "close": 15.3, "volume": 8181.0}, {"date": "2020-07-02", "close": 15.6456, "volume": 1213513.0}, {"date": "2020-07-06", "close": 15.51, "volume": 11236.0}, {"date": "2020-07-07", "close": 15.715, "volume": 6792.0}, {"date": "2020-07-08", "close": 15.53, "volume": 18529.0}, {"date": "2020-07-09", "close": 17.0, "volume": 20490.0}, {"date": "2020-07-10", "close": 17.2962, "volume": 17861.0}, {"date": "2020-07-13", "close": 17.72, "volume": 33435.0}, {"date": "2020-07-14", "close": 19.05, "volume": 67255.0}, {"date": "2020-07-15", "close": 19.25, "volume": 55901.0}, {"date": "2020-07-16", "close": 18.68, "volume": 26055.0}, {"date": "2020-07-17", "close": 17.2, "volume": 32002.0}, {"date": "2020-07-20", "close": 18.565, "volume": 19937.0}, {"date": "2020-07-21", "close": 18.57, "volume": 19400.0}, {"date": "2020-07-22", "close": 17.801, "volume": 36975.0}, {"date": "2020-07-23", "close": 18.05, "volume": 15652.0}, {"date": "2020-07-24", "close": 17.11, "volume": 15817.0}, {"date": "2020-07-27", "close": 17.17, "volume": 24319.0}, {"date": "2020-07-28", "close": 16.86, "volume": 26485.0}, {"date": "2020-07-29", "close": 16.25, "volume": 43887.0}, {"date": "2020-07-30", "close": 16.106, "volume": 24505.0}, {"date": "2020-07-31", "close": 15.8, "volume": 15852.0}, {"date": "2020-08-03", "close": 15.72, "volume": 33822.0}, {"date": "2020-08-04", "close": 16.32, "volume": 12742.0}, {"date": "2020-08-05", "close": 16.64, "volume": 31152.0}, {"date": "2020-08-06", "close": 16.29, "volume": 19805.0}, {"date": "2020-08-07", "close": 15.79, "volume": 8120.0}, {"date": "2020-08-10", "close": 16.32, "volume": 12725.0}, {"date": "2020-08-11", "close": 16.01, "volume": 12320.0}, {"date": "2020-08-12", "close": 15.72, "volume": 6716.0}, {"date": "2020-08-13", "close": 15.8, "volume": 3490.0}, {"date": "2020-08-14", "close": 17.06, "volume": 141672.0}, {"date": "2020-08-17", "close": 18.3, "volume": 35837.0}, {"date": "2020-08-18", "close": 18.02, "volume": 41696.0}, {"date": "2020-08-19", "close": 18.8, "volume": 43273.0}, {"date": "2020-08-20", "close": 18.55, "volume": 36920.0}, {"date": "2020-08-21", "close": 18.28, "volume": 7111.0}, {"date": "2020-08-24", "close": 17.83, "volume": 17149.0}, {"date": "2020-08-25", "close": 18.5, "volume": 23911.0}, {"date": "2020-08-26", "close": 18.05, "volume": 17313.0}, {"date": "2020-08-27", "close": 17.56, "volume": 15149.0}, {"date": "2020-08-28", "close": 17.93, "volume": 16502.0}, {"date": "2020-08-31", "close": 17.97, "volume": 4994.0}, {"date": "2020-09-01", "close": 17.97, "volume": 6836.0}, {"date": "2020-09-02", "close": 18.3, "volume": 24826.0}, {"date": "2020-09-03", "close": 17.82, "volume": 19223.0}, {"date": "2020-09-04", "close": 17.27, "volume": 26252.0}, {"date": "2020-09-08", "close": 16.65, "volume": 18178.0}, {"date": "2020-09-09", "close": 16.75, "volume": 11075.0}, {"date": "2020-09-10", "close": 16.5, "volume": 23052.0}, {"date": "2020-09-11", "close": 15.65, "volume": 27576.0}, {"date": "2020-09-14", "close": 19.08, "volume": 1100991.0}, {"date": "2020-09-15", "close": 19.03, "volume": 178022.0}, {"date": "2020-09-16", "close": 20.71, "volume": 125590.0}, {"date": "2020-09-17", "close": 20.65, "volume": 46373.0}, {"date": "2020-09-18", "close": 19.8189, "volume": 37173.0}, {"date": "2020-09-21", "close": 20.8, "volume": 37528.0}, {"date": "2020-09-22", "close": 20.0, "volume": 670365.0}, {"date": "2020-09-23", "close": 20.29, "volume": 46009.0}, {"date": "2020-09-24", "close": 18.39, "volume": 47010.0}, {"date": "2020-09-25", "close": 19.01, "volume": 24320.0}, {"date": "2020-09-28", "close": 19.69, "volume": 22536.0}, {"date": "2020-09-29", "close": 19.44, "volume": 14925.0}, {"date": "2020-09-30", "close": 19.05, "volume": 102054.0}, {"date": "2020-10-01", "close": 19.5, "volume": 241411.0}, {"date": "2020-10-02", "close": 19.5, "volume": 46670.0}, {"date": "2020-10-05", "close": 19.17, "volume": 53601.0}, {"date": "2020-10-06", "close": 18.97, "volume": 71980.0}, {"date": "2020-10-07", "close": 18.85, "volume": 65743.0}, {"date": "2020-10-08", "close": 18.34, "volume": 41506.0}, {"date": "2020-10-09", "close": 19.01, "volume": 183519.0}, {"date": "2020-10-12", "close": 18.99, "volume": 120794.0}, {"date": "2020-10-13", "close": 19.01, "volume": 45369.0}, {"date": "2020-10-14", "close": 18.93, "volume": 16344.0}, {"date": "2020-10-15", "close": 18.98, "volume": 38552.0}, {"date": "2020-10-16", "close": 19.24, "volume": 132673.0}, {"date": "2020-10-19", "close": 18.95, "volume": 152910.0}, {"date": "2020-10-20", "close": 19.33, "volume": 41796.0}, {"date": "2020-10-21", "close": 18.94, "volume": 33726.0}, {"date": "2020-10-22", "close": 19.0, "volume": 19044.0}, {"date": "2020-10-23", "close": 18.99, "volume": 11056.0}, {"date": "2020-10-26", "close": 18.73, "volume": 53381.0}, {"date": "2020-10-27", "close": 18.83, "volume": 18667.0}, {"date": "2020-10-28", "close": 18.44, "volume": 13775.0}, {"date": "2020-10-29", "close": 18.79, "volume": 30103.0}, {"date": "2020-10-30", "close": 18.51, "volume": 44574.0}, {"date": "2020-11-02", "close": 18.3, "volume": 50146.0}, {"date": "2020-11-03", "close": 18.82, "volume": 6120.0}, {"date": "2020-11-04", "close": 18.77, "volume": 43957.0}, {"date": "2020-11-05", "close": 19.0, "volume": 41064.0}, {"date": "2020-11-06", "close": 18.49, "volume": 19642.0}, {"date": "2020-11-09", "close": 18.47, "volume": 14476.0}, {"date": "2020-11-10", "close": 19.36, "volume": 145555.0}, {"date": "2020-11-11", "close": 18.83, "volume": 112413.0}, {"date": "2020-11-12", "close": 20.78, "volume": 184071.0}, {"date": "2020-11-13", "close": 20.32, "volume": 50431.0}, {"date": "2020-11-16", "close": 20.37, "volume": 30732.0}, {"date": "2020-11-17", "close": 20.98, "volume": 32023.0}, {"date": "2020-11-18", "close": 19.31, "volume": 67269.0}, {"date": "2020-11-19", "close": 19.62, "volume": 45469.0}, {"date": "2020-11-20", "close": 20.63, "volume": 27705.0}, {"date": "2020-11-23", "close": 19.91, "volume": 47741.0}, {"date": "2020-11-24", "close": 20.4, "volume": 26562.0}, {"date": "2020-11-25", "close": 19.8, "volume": 24942.0}, {"date": "2020-11-27", "close": 20.44, "volume": 5547.0}, {"date": "2020-11-30", "close": 21.36, "volume": 53648.0}, {"date": "2020-12-01", "close": 20.37, "volume": 150936.0}, {"date": "2020-12-02", "close": 20.67, "volume": 58461.0}, {"date": "2020-12-03", "close": 19.69, "volume": 76979.0}, {"date": "2020-12-04", "close": 19.75, "volume": 39477.0}, {"date": "2020-12-07", "close": 19.22, "volume": 38984.0}, {"date": "2020-12-08", "close": 19.07, "volume": 40656.0}, {"date": "2020-12-09", "close": 18.92, "volume": 66629.0}, {"date": "2020-12-10", "close": 19.01, "volume": 32779.0}, {"date": "2020-12-11", "close": 19.4, "volume": 32390.0}, {"date": "2020-12-14", "close": 19.06, "volume": 61231.0}, {"date": "2020-12-15", "close": 19.03, "volume": 64634.0}, {"date": "2020-12-16", "close": 18.87, "volume": 39340.0}, {"date": "2020-12-17", "close": 19.13, "volume": 40894.0}, {"date": "2020-12-18", "close": 19.16, "volume": 25247.0}, {"date": "2020-12-21", "close": 19.2, "volume": 35835.0}, {"date": "2020-12-22", "close": 19.92, "volume": 59769.0}, {"date": "2020-12-23", "close": 19.75, "volume": 24241.0}, {"date": "2020-12-24", "close": 19.87, "volume": 8234.0}, {"date": "2020-12-28", "close": 19.31, "volume": 69759.0}, {"date": "2020-12-29", "close": 18.75, "volume": 59081.0}, {"date": "2020-12-30", "close": 18.57, "volume": 44194.0}, {"date": "2020-12-31", "close": 17.95, "volume": 34755.0}, {"date": "2021-01-04", "close": 19.2, "volume": 56676.0}, {"date": "2021-01-05", "close": 19.12, "volume": 60294.0}, {"date": "2021-01-06", "close": 20.06, "volume": 91887.0}, {"date": "2021-01-07", "close": 19.78, "volume": 85945.0}, {"date": "2021-01-08", "close": 19.66, "volume": 37726.0}, {"date": "2021-01-11", "close": 20.12, "volume": 101131.0}, {"date": "2021-01-12", "close": 20.22, "volume": 112274.0}, {"date": "2021-01-13", "close": 19.85, "volume": 114790.0}, {"date": "2021-01-14", "close": 25.5, "volume": 1076509.0}, {"date": "2021-01-15", "close": 27.03, "volume": 609292.0}, {"date": "2021-01-19", "close": 29.96, "volume": 656178.0}, {"date": "2021-01-20", "close": 28.3, "volume": 149694.0}, {"date": "2021-01-21", "close": 27.14, "volume": 102215.0}, {"date": "2021-01-22", "close": 26.8, "volume": 198851.0}, {"date": "2021-01-25", "close": 26.98, "volume": 293502.0}, {"date": "2021-01-26", "close": 26.83, "volume": 90765.0}, {"date": "2021-01-27", "close": 25.67, "volume": 82904.0}, {"date": "2021-01-28", "close": 26.29, "volume": 112834.0}, {"date": "2021-01-29", "close": 26.81, "volume": 58841.0}, {"date": "2021-02-01", "close": 26.93, "volume": 215330.0}, {"date": "2021-02-02", "close": 28.49, "volume": 46261.0}, {"date": "2021-02-03", "close": 29.09, "volume": 49493.0}, {"date": "2021-02-04", "close": 29.89, "volume": 21705.0}, {"date": "2021-02-05", "close": 30.25, "volume": 77630.0}, {"date": "2021-02-08", "close": 28.24, "volume": 71174.0}, {"date": "2021-02-09", "close": 29.35, "volume": 41143.0}, {"date": "2021-02-10", "close": 28.88, "volume": 80951.0}, {"date": "2021-02-11", "close": 27.72, "volume": 87463.0}, {"date": "2021-02-12", "close": 27.58, "volume": 43514.0}, {"date": "2021-02-16", "close": 26.04, "volume": 88780.0}, {"date": "2021-02-17", "close": 26.52, "volume": 238963.0}, {"date": "2021-02-18", "close": 27.78, "volume": 89908.0}, {"date": "2021-02-19", "close": 25.66, "volume": 107644.0}, {"date": "2021-02-22", "close": 25.18, "volume": 79523.0}, {"date": "2021-02-23", "close": 24.16, "volume": 59143.0}, {"date": "2021-02-24", "close": 25.45, "volume": 1314579.0}, {"date": "2021-02-25", "close": 24.94, "volume": 176141.0}, {"date": "2021-02-26", "close": 25.27, "volume": 96564.0}, {"date": "2021-03-01", "close": 25.67, "volume": 107132.0}, {"date": "2021-03-02", "close": 24.87, "volume": 56971.0}, {"date": "2021-03-03", "close": 24.0, "volume": 61761.0}, {"date": "2021-03-04", "close": 22.4, "volume": 132272.0}, {"date": "2021-03-05", "close": 23.92, "volume": 176733.0}, {"date": "2021-03-08", "close": 22.85, "volume": 135184.0}, {"date": "2021-03-09", "close": 25.42, "volume": 159101.0}, {"date": "2021-03-10", "close": 27.35, "volume": 195423.0}, {"date": "2021-03-11", "close": 27.0, "volume": 87834.0}, {"date": "2021-03-12", "close": 27.88, "volume": 186549.0}, {"date": "2021-03-15", "close": 28.47, "volume": 95586.0}, {"date": "2021-03-16", "close": 27.9, "volume": 114166.0}, {"date": "2021-03-17", "close": 28.22, "volume": 129710.0}, {"date": "2021-03-18", "close": 26.78, "volume": 81886.0}, {"date": "2021-03-19", "close": 26.0, "volume": 75966.0}, {"date": "2021-03-22", "close": 25.98, "volume": 106939.0}, {"date": "2021-03-23", "close": 25.23, "volume": 50145.0}, {"date": "2021-03-24", "close": 25.14, "volume": 168891.0}, {"date": "2021-03-25", "close": 26.15, "volume": 97364.0}, {"date": "2021-03-26", "close": 26.43, "volume": 483455.0}, {"date": "2021-03-29", "close": 26.0, "volume": 69998.0}, {"date": "2021-03-30", "close": 26.87, "volume": 178631.0}, {"date": "2021-03-31", "close": 29.87, "volume": 147875.0}, {"date": "2021-04-01", "close": 30.48, "volume": 678004.0}, {"date": "2021-04-05", "close": 30.54, "volume": 206326.0}, {"date": "2021-04-06", "close": 30.16, "volume": 254910.0}, {"date": "2021-04-07", "close": 30.47, "volume": 233121.0}, {"date": "2021-04-08", "close": 32.28, "volume": 390663.0}, {"date": "2021-04-09", "close": 28.38, "volume": 488353.0}, {"date": "2021-04-12", "close": 27.0, "volume": 178462.0}, {"date": "2021-04-13", "close": 29.31, "volume": 174776.0}, {"date": "2021-04-14", "close": 29.96, "volume": 142360.0}, {"date": "2021-04-15", "close": 29.97, "volume": 94070.0}, {"date": "2021-04-16", "close": 29.45, "volume": 75750.0}, {"date": "2021-04-19", "close": 28.1, "volume": 98853.0}, {"date": "2021-04-20", "close": 29.32, "volume": 58720.0}, {"date": "2021-04-21", "close": 30.4, "volume": 134116.0}, {"date": "2021-04-22", "close": 31.2, "volume": 31799.0}, {"date": "2021-04-23", "close": 30.98, "volume": 32883.0}, {"date": "2021-04-26", "close": 31.3, "volume": 97148.0}, {"date": "2021-04-27", "close": 30.47, "volume": 63387.0}, {"date": "2021-04-28", "close": 32.13, "volume": 96953.0}, {"date": "2021-04-29", "close": 29.8, "volume": 56040.0}, {"date": "2021-04-30", "close": 31.0, "volume": 114915.0}, {"date": "2021-05-03", "close": 32.04, "volume": 69686.0}, {"date": "2021-05-04", "close": 31.38, "volume": 135702.0}, {"date": "2021-05-05", "close": 31.16, "volume": 73356.0}, {"date": "2021-05-06", "close": 31.77, "volume": 120799.0}, {"date": "2021-05-07", "close": 31.75, "volume": 96533.0}, {"date": "2021-05-10", "close": 30.85, "volume": 183739.0}, {"date": "2021-05-11", "close": 30.75, "volume": 83331.0}, {"date": "2021-05-12", "close": 30.36, "volume": 73033.0}, {"date": "2021-05-13", "close": 29.75, "volume": 36058.0}, {"date": "2021-05-14", "close": 31.18, "volume": 50994.0}, {"date": "2021-05-17", "close": 30.94, "volume": 60528.0}, {"date": "2021-05-18", "close": 30.77, "volume": 45035.0}, {"date": "2021-05-19", "close": 29.94, "volume": 18304.0}, {"date": "2021-05-20", "close": 31.5, "volume": 52720.0}, {"date": "2021-05-21", "close": 30.71, "volume": 39888.0}, {"date": "2021-05-24", "close": 30.66, "volume": 42328.0}, {"date": "2021-05-25", "close": 29.94, "volume": 54151.0}, {"date": "2021-05-26", "close": 30.15, "volume": 19186.0}, {"date": "2021-05-27", "close": 29.84, "volume": 43307.0}, {"date": "2021-05-28", "close": 29.5, "volume": 27238.0}, {"date": "2021-06-01", "close": 29.77, "volume": 21764.0}, {"date": "2021-06-02", "close": 29.0, "volume": 15294.0}, {"date": "2021-06-03", "close": 28.92, "volume": 27032.0}, {"date": "2021-06-04", "close": 29.44, "volume": 17453.0}, {"date": "2021-06-07", "close": 29.84, "volume": 76603.0}, {"date": "2021-06-08", "close": 30.1, "volume": 27552.0}, {"date": "2021-06-09", "close": 30.0, "volume": 58338.0}, {"date": "2021-06-10", "close": 29.52, "volume": 49030.0}, {"date": "2021-06-11", "close": 30.0, "volume": 43764.0}, {"date": "2021-06-14", "close": 29.79, "volume": 61778.0}, {"date": "2021-06-15", "close": 30.05, "volume": 53654.0}, {"date": "2021-06-16", "close": 29.7, "volume": 16344.0}, {"date": "2021-06-17", "close": 29.69, "volume": 17081.0}, {"date": "2021-06-18", "close": 28.75, "volume": 391403.0}, {"date": "2021-06-21", "close": 29.3, "volume": 43197.0}, {"date": "2021-06-22", "close": 29.69, "volume": 95031.0}, {"date": "2021-06-23", "close": 29.42, "volume": 25247.0}, {"date": "2021-06-24", "close": 31.25, "volume": 67985.0}, {"date": "2021-06-25", "close": 31.04, "volume": 33621.0}, {"date": "2021-06-28", "close": 30.17, "volume": 35520.0}, {"date": "2021-06-29", "close": 30.08, "volume": 24792.0}, {"date": "2021-06-30", "close": 30.36, "volume": 28858.0}, {"date": "2021-07-01", "close": 31.02, "volume": 42040.0}, {"date": "2021-07-02", "close": 31.93, "volume": 97332.0}, {"date": "2021-07-06", "close": 32.0, "volume": 168111.0}, {"date": "2021-07-07", "close": 31.41, "volume": 62822.0}, {"date": "2021-07-08", "close": 31.15, "volume": 58761.0}, {"date": "2021-07-09", "close": 31.11, "volume": 18885.0}, {"date": "2021-07-12", "close": 31.58, "volume": 94721.0}, {"date": "2021-07-13", "close": 32.87, "volume": 1026621.0}, {"date": "2021-07-14", "close": 33.82, "volume": 444369.0}, {"date": "2021-07-15", "close": 33.95, "volume": 262559.0}, {"date": "2021-07-16", "close": 34.01, "volume": 128250.0}, {"date": "2021-07-19", "close": 34.5, "volume": 341572.0}, {"date": "2021-07-20", "close": 34.5, "volume": 557855.0}, {"date": "2021-07-21", "close": 34.82, "volume": 80254.0}, {"date": "2021-07-22", "close": 34.91, "volume": 55622.0}, {"date": "2021-07-23", "close": 35.31, "volume": 384536.0}, {"date": "2021-07-26", "close": 34.46, "volume": 91488.0}, {"date": "2021-07-27", "close": 34.18, "volume": 187335.0}, {"date": "2021-07-28", "close": 32.69, "volume": 46892.0}, {"date": "2021-07-29", "close": 31.19, "volume": 80385.0}, {"date": "2021-07-30", "close": 31.6, "volume": 66429.0}, {"date": "2021-08-02", "close": 30.92, "volume": 127301.0}, {"date": "2021-08-03", "close": 29.65, "volume": 633668.0}, {"date": "2021-08-04", "close": 29.41, "volume": 149618.0}, {"date": "2021-08-05", "close": 29.88, "volume": 87010.0}, {"date": "2021-08-06", "close": 29.95, "volume": 144491.0}, {"date": "2021-08-09", "close": 30.27, "volume": 35787.0}, {"date": "2021-08-10", "close": 30.09, "volume": 51908.0}, {"date": "2021-08-11", "close": 29.39, "volume": 60443.0}, {"date": "2021-08-12", "close": 28.93, "volume": 31130.0}, {"date": "2021-08-13", "close": 28.585, "volume": 41736.0}, {"date": "2021-08-16", "close": 28.29, "volume": 54909.0}, {"date": "2021-08-17", "close": 28.46, "volume": 110485.0}, {"date": "2021-08-18", "close": 28.9, "volume": 78599.0}, {"date": "2021-08-19", "close": 27.95, "volume": 142475.0}, {"date": "2021-08-20", "close": 28.62, "volume": 75629.0}, {"date": "2021-08-23", "close": 33.2, "volume": 179536.0}, {"date": "2021-08-24", "close": 32.24, "volume": 97594.0}, {"date": "2021-08-25", "close": 32.07, "volume": 36631.0}, {"date": "2021-08-26", "close": 33.45, "volume": 94346.0}, {"date": "2021-08-27", "close": 33.24, "volume": 107263.0}, {"date": "2021-08-30", "close": 35.43, "volume": 159840.0}, {"date": "2021-08-31", "close": 35.7, "volume": 211181.0}, {"date": "2021-09-01", "close": 37.81, "volume": 527000.0}, {"date": "2021-09-02", "close": 40.71, "volume": 483243.0}, {"date": "2021-09-03", "close": 40.0, "volume": 153351.0}, {"date": "2021-09-07", "close": 40.27, "volume": 292008.0}, {"date": "2021-09-08", "close": 40.55, "volume": 406838.0}, {"date": "2021-09-09", "close": 41.51, "volume": 241278.0}, {"date": "2021-09-10", "close": 40.0, "volume": 125652.0}, {"date": "2021-09-13", "close": 39.5, "volume": 76760.0}, {"date": "2021-09-14", "close": 40.0, "volume": 118655.0}, {"date": "2021-09-15", "close": 43.78, "volume": 232244.0}, {"date": "2021-09-16", "close": 44.24, "volume": 150355.0}, {"date": "2021-09-17", "close": 43.67, "volume": 457021.0}, {"date": "2021-09-20", "close": 42.02, "volume": 221438.0}, {"date": "2021-09-21", "close": 42.35, "volume": 145851.0}, {"date": "2021-09-22", "close": 43.29, "volume": 133363.0}, {"date": "2021-09-23", "close": 43.5, "volume": 306764.0}, {"date": "2021-09-24", "close": 42.99, "volume": 135621.0}, {"date": "2021-09-27", "close": 42.61, "volume": 186877.0}, {"date": "2021-09-28", "close": 41.37, "volume": 191246.0}, {"date": "2021-09-29", "close": 39.07, "volume": 99425.0}, {"date": "2021-09-30", "close": 41.59, "volume": 182288.0}, {"date": "2021-10-01", "close": 44.52, "volume": 909413.0}, {"date": "2021-10-04", "close": 44.1, "volume": 204136.0}, {"date": "2021-10-05", "close": 44.91, "volume": 264492.0}, {"date": "2021-10-06", "close": 41.7, "volume": 864509.0}, {"date": "2021-10-07", "close": 48.69, "volume": 2056509.0}, {"date": "2021-10-08", "close": 52.75, "volume": 1415516.0}, {"date": "2021-10-11", "close": 53.73, "volume": 686935.0}, {"date": "2021-10-12", "close": 54.51, "volume": 524811.0}, {"date": "2021-10-13", "close": 56.38, "volume": 1981256.0}, {"date": "2021-10-14", "close": 59.65, "volume": 743894.0}, {"date": "2021-10-15", "close": 59.29, "volume": 408988.0}, {"date": "2021-10-18", "close": 57.25, "volume": 325867.0}, {"date": "2021-10-19", "close": 57.62, "volume": 295028.0}, {"date": "2021-10-20", "close": 54.39, "volume": 419594.0}, {"date": "2021-10-21", "close": 56.3, "volume": 442271.0}, {"date": "2021-10-22", "close": 54.51, "volume": 134213.0}, {"date": "2021-10-25", "close": 53.66, "volume": 200809.0}, {"date": "2021-10-26", "close": 53.73, "volume": 154997.0}, {"date": "2021-10-27", "close": 53.58, "volume": 241259.0}, {"date": "2021-10-28", "close": 53.74, "volume": 310570.0}, {"date": "2021-10-29", "close": 51.4, "volume": 133243.0}, {"date": "2021-11-01", "close": 53.5, "volume": 409346.0}, {"date": "2021-11-02", "close": 55.17, "volume": 212539.0}, {"date": "2021-11-03", "close": 56.53, "volume": 391340.0}, {"date": "2021-11-04", "close": 56.97, "volume": 169668.0}, {"date": "2021-11-05", "close": 56.93, "volume": 212129.0}, {"date": "2021-11-08", "close": 58.65, "volume": 129110.0}, {"date": "2021-11-09", "close": 57.95, "volume": 108794.0}, {"date": "2021-11-10", "close": 56.06, "volume": 425459.0}, {"date": "2021-11-11", "close": 57.94, "volume": 235681.0}, {"date": "2021-11-12", "close": 57.84, "volume": 143740.0}, {"date": "2021-11-15", "close": 61.14, "volume": 192528.0}, {"date": "2021-11-16", "close": 60.77, "volume": 190162.0}, {"date": "2021-11-17", "close": 60.86, "volume": 241318.0}, {"date": "2021-11-18", "close": 58.39, "volume": 129207.0}, {"date": "2021-11-19", "close": 58.13, "volume": 171212.0}, {"date": "2021-11-22", "close": 56.69, "volume": 186928.0}, {"date": "2021-11-23", "close": 54.73, "volume": 107601.0}, {"date": "2021-11-24", "close": 54.92, "volume": 245693.0}, {"date": "2021-11-26", "close": 54.6, "volume": 79959.0}, {"date": "2021-11-29", "close": 54.02, "volume": 108416.0}, {"date": "2021-11-30", "close": 53.75, "volume": 852662.0}, {"date": "2021-12-01", "close": 56.67, "volume": 337831.0}, {"date": "2021-12-02", "close": 57.53, "volume": 191362.0}, {"date": "2021-12-03", "close": 52.71, "volume": 234038.0}, {"date": "2021-12-06", "close": 50.35, "volume": 313888.0}, {"date": "2021-12-07", "close": 52.02, "volume": 173201.0}, {"date": "2021-12-08", "close": 56.0, "volume": 168874.0}, {"date": "2021-12-09", "close": 54.5, "volume": 232401.0}, {"date": "2021-12-10", "close": 52.2, "volume": 196136.0}, {"date": "2021-12-13", "close": 52.99, "volume": 195712.0}, {"date": "2021-12-14", "close": 51.87, "volume": 348575.0}, {"date": "2021-12-15", "close": 51.8, "volume": 206822.0}, {"date": "2021-12-16", "close": 53.56, "volume": 164551.0}, {"date": "2021-12-17", "close": 56.5, "volume": 384643.0}, {"date": "2021-12-20", "close": 56.54, "volume": 165602.0}, {"date": "2021-12-21", "close": 57.21, "volume": 465445.0}, {"date": "2021-12-22", "close": 59.25, "volume": 483718.0}, {"date": "2021-12-23", "close": 60.27, "volume": 138041.0}, {"date": "2021-12-27", "close": 59.83, "volume": 136853.0}, {"date": "2021-12-28", "close": 59.5, "volume": 132053.0}, {"date": "2021-12-29", "close": 58.68, "volume": 132544.0}, {"date": "2021-12-30", "close": 58.5, "volume": 123609.0}, {"date": "2021-12-31", "close": 60.87, "volume": 158511.0}, {"date": "2022-01-03", "close": 59.5, "volume": 182450.0}, {"date": "2022-01-04", "close": 55.0, "volume": 253117.0}, {"date": "2022-01-05", "close": 53.76, "volume": 371054.0}, {"date": "2022-01-06", "close": 52.17, "volume": 229706.0}, {"date": "2022-01-07", "close": 50.41, "volume": 309907.0}, {"date": "2022-01-10", "close": 52.31, "volume": 178610.0}, {"date": "2022-01-11", "close": 51.36, "volume": 241263.0}, {"date": "2022-01-12", "close": 50.77, "volume": 177059.0}, {"date": "2022-01-13", "close": 48.8, "volume": 451032.0}, {"date": "2022-01-14", "close": 48.44, "volume": 171215.0}, {"date": "2022-01-18", "close": 46.65, "volume": 323604.0}, {"date": "2022-01-19", "close": 46.63, "volume": 224133.0}, {"date": "2022-01-20", "close": 46.59, "volume": 160844.0}, {"date": "2022-01-21", "close": 46.21, "volume": 212060.0}, {"date": "2022-01-24", "close": 46.91, "volume": 740401.0}, {"date": "2022-01-25", "close": 46.33, "volume": 190768.0}, {"date": "2022-01-26", "close": 47.82, "volume": 104234.0}, {"date": "2022-01-27", "close": 46.32, "volume": 226905.0}, {"date": "2022-01-28", "close": 47.43, "volume": 211402.0}, {"date": "2022-01-31", "close": 48.83, "volume": 225213.0}, {"date": "2022-02-01", "close": 49.54, "volume": 162873.0}, {"date": "2022-02-02", "close": 49.33, "volume": 72222.0}, {"date": "2022-02-03", "close": 47.63, "volume": 67879.0}, {"date": "2022-02-04", "close": 48.59, "volume": 125773.0}, {"date": "2022-02-07", "close": 49.51, "volume": 71352.0}, {"date": "2022-02-08", "close": 49.34, "volume": 72812.0}, {"date": "2022-02-09", "close": 50.47, "volume": 97695.0}, {"date": "2022-02-10", "close": 49.02, "volume": 177492.0}, {"date": "2022-02-11", "close": 48.75, "volume": 127286.0}, {"date": "2022-02-14", "close": 47.49, "volume": 138598.0}, {"date": "2022-02-15", "close": 48.08, "volume": 120397.0}, {"date": "2022-02-16", "close": 47.71, "volume": 114415.0}, {"date": "2022-02-17", "close": 44.94, "volume": 109827.0}, {"date": "2022-02-18", "close": 46.26, "volume": 145358.0}, {"date": "2022-02-22", "close": 45.84, "volume": 84573.0}, {"date": "2022-02-23", "close": 44.18, "volume": 170858.0}, {"date": "2022-02-24", "close": 45.53, "volume": 182334.0}, {"date": "2022-02-25", "close": 47.68, "volume": 133054.0}, {"date": "2022-02-28", "close": 47.5, "volume": 127441.0}, {"date": "2022-03-01", "close": 47.3, "volume": 259272.0}, {"date": "2022-03-02", "close": 46.92, "volume": 171201.0}, {"date": "2022-03-03", "close": 44.28, "volume": 119929.0}, {"date": "2022-03-04", "close": 42.87, "volume": 141727.0}, {"date": "2022-03-07", "close": 42.07, "volume": 100354.0}, {"date": "2022-03-08", "close": 43.5, "volume": 627351.0}, {"date": "2022-03-09", "close": 47.7, "volume": 825580.0}, {"date": "2022-03-10", "close": 47.02, "volume": 223728.0}, {"date": "2022-03-11", "close": 44.39, "volume": 194252.0}, {"date": "2022-03-14", "close": 42.57, "volume": 213863.0}, {"date": "2022-03-15", "close": 42.07, "volume": 163127.0}, {"date": "2022-03-16", "close": 42.28, "volume": 424789.0}, {"date": "2022-03-17", "close": 41.8, "volume": 257446.0}, {"date": "2022-03-18", "close": 41.19, "volume": 531989.0}, {"date": "2022-03-21", "close": 40.12, "volume": 279768.0}, {"date": "2022-03-22", "close": 41.13, "volume": 308683.0}, {"date": "2022-03-23", "close": 41.14, "volume": 108820.0}, {"date": "2022-03-24", "close": 42.09, "volume": 158666.0}, {"date": "2022-03-25", "close": 42.2, "volume": 92098.0}, {"date": "2022-03-28", "close": 42.6, "volume": 174839.0}, {"date": "2022-03-29", "close": 44.02, "volume": 313765.0}, {"date": "2022-03-30", "close": 42.54, "volume": 250943.0}, {"date": "2022-03-31", "close": 43.88, "volume": 261994.0}, {"date": "2022-04-01", "close": 43.44, "volume": 262217.0}, {"date": "2022-04-04", "close": 45.15, "volume": 489155.0}, {"date": "2022-04-05", "close": 43.98, "volume": 249561.0}, {"date": "2022-04-06", "close": 41.76, "volume": 345156.0}, {"date": "2022-04-07", "close": 37.73, "volume": 1178910.0}, {"date": "2022-04-08", "close": 46.99, "volume": 3626067.0}, {"date": "2022-04-11", "close": 28.81, "volume": 3860600.0}, {"date": "2022-04-12", "close": 24.9, "volume": 2484561.0}, {"date": "2022-04-13", "close": 24.04, "volume": 1744049.0}, {"date": "2022-04-14", "close": 24.01, "volume": 1169597.0}, {"date": "2022-04-18", "close": 24.57, "volume": 835526.0}, {"date": "2022-04-19", "close": 24.96, "volume": 997041.0}, {"date": "2022-04-20", "close": 25.96, "volume": 581494.0}, {"date": "2022-04-21", "close": 25.14, "volume": 343715.0}, {"date": "2022-04-22", "close": 24.44, "volume": 270378.0}, {"date": "2022-04-25", "close": 25.69, "volume": 446090.0}, {"date": "2022-04-26", "close": 23.8, "volume": 365336.0}, {"date": "2022-04-27", "close": 24.59, "volume": 371585.0}, {"date": "2022-04-28", "close": 24.15, "volume": 461480.0}, {"date": "2022-04-29", "close": 23.48, "volume": 395123.0}, {"date": "2022-05-02", "close": 23.88, "volume": 368154.0}, {"date": "2022-05-03", "close": 23.48, "volume": 368245.0}, {"date": "2022-05-04", "close": 22.92, "volume": 1764812.0}, {"date": "2022-05-05", "close": 21.64, "volume": 484372.0}, {"date": "2022-05-06", "close": 20.44, "volume": 708533.0}, {"date": "2022-05-09", "close": 18.15, "volume": 628197.0}, {"date": "2022-05-10", "close": 17.74, "volume": 589722.0}, {"date": "2022-05-11", "close": 16.59, "volume": 640610.0}, {"date": "2022-05-12", "close": 16.64, "volume": 506139.0}, {"date": "2022-05-13", "close": 17.35, "volume": 418276.0}, {"date": "2022-05-16", "close": 17.1, "volume": 294558.0}, {"date": "2022-05-17", "close": 18.28, "volume": 597081.0}, {"date": "2022-05-18", "close": 17.36, "volume": 771511.0}, {"date": "2022-05-19", "close": 17.02, "volume": 905027.0}, {"date": "2022-05-20", "close": 17.3, "volume": 332789.0}, {"date": "2022-05-23", "close": 17.32, "volume": 311060.0}, {"date": "2022-05-24", "close": 16.62, "volume": 265433.0}, {"date": "2022-05-25", "close": 15.73, "volume": 604700.0}, {"date": "2022-05-26", "close": 15.0, "volume": 739846.0}, {"date": "2022-05-27", "close": 15.93, "volume": 578898.0}, {"date": "2022-05-31", "close": 15.99, "volume": 261890.0}, {"date": "2022-06-01", "close": 15.25, "volume": 211008.0}, {"date": "2022-06-02", "close": 15.62, "volume": 199216.0}, {"date": "2022-06-03", "close": 15.23, "volume": 331395.0}, {"date": "2022-06-06", "close": 13.87, "volume": 195060.0}, {"date": "2022-06-07", "close": 15.13, "volume": 350727.0}, {"date": "2022-06-08", "close": 14.84, "volume": 512887.0}, {"date": "2022-06-09", "close": 14.64, "volume": 233025.0}, {"date": "2022-06-10", "close": 13.6, "volume": 254391.0}, {"date": "2022-06-13", "close": 13.5, "volume": 587468.0}, {"date": "2022-06-14", "close": 13.05, "volume": 812255.0}, {"date": "2022-06-15", "close": 13.49, "volume": 1196196.0}, {"date": "2022-06-16", "close": 12.95, "volume": 387028.0}, {"date": "2022-06-17", "close": 14.64, "volume": 568670.0}, {"date": "2022-06-21", "close": 14.55, "volume": 197796.0}, {"date": "2022-06-22", "close": 14.8, "volume": 100452.0}, {"date": "2022-06-23", "close": 15.94, "volume": 408751.0}, {"date": "2022-06-24", "close": 16.88, "volume": 601992.0}, {"date": "2022-06-27", "close": 18.43, "volume": 678437.0}, {"date": "2022-06-28", "close": 17.0, "volume": 444761.0}, {"date": "2022-06-29", "close": 17.16, "volume": 146458.0}, {"date": "2022-06-30", "close": 16.78, "volume": 179825.0}, {"date": "2022-07-01", "close": 17.49, "volume": 142263.0}, {"date": "2022-07-05", "close": 18.47, "volume": 276945.0}, {"date": "2022-07-06", "close": 18.52, "volume": 408926.0}, {"date": "2022-07-07", "close": 20.0, "volume": 787764.0}, {"date": "2022-07-08", "close": 21.98, "volume": 534865.0}, {"date": "2022-07-11", "close": 20.74, "volume": 282814.0}, {"date": "2022-07-12", "close": 20.44, "volume": 416676.0}, {"date": "2022-07-13", "close": 21.38, "volume": 184815.0}, {"date": "2022-07-14", "close": 20.85, "volume": 232985.0}, {"date": "2022-07-15", "close": 20.98, "volume": 138477.0}, {"date": "2022-07-18", "close": 19.6, "volume": 202961.0}, {"date": "2022-07-19", "close": 20.56, "volume": 167487.0}, {"date": "2022-07-20", "close": 21.11, "volume": 270928.0}, {"date": "2022-07-21", "close": 21.62, "volume": 178705.0}, {"date": "2022-07-22", "close": 21.27, "volume": 222110.0}, {"date": "2022-07-25", "close": 20.66, "volume": 151622.0}, {"date": "2022-07-26", "close": 22.2, "volume": 242276.0}, {"date": "2022-07-27", "close": 24.35, "volume": 372327.0}, {"date": "2022-07-28", "close": 23.295, "volume": 243443.0}, {"date": "2022-07-29", "close": 23.56, "volume": 210819.0}, {"date": "2022-08-01", "close": 22.68, "volume": 124044.0}, {"date": "2022-08-02", "close": 22.97, "volume": 128435.0}, {"date": "2022-08-03", "close": 22.82, "volume": 175950.0}, {"date": "2022-08-04", "close": 25.36, "volume": 254487.0}, {"date": "2022-08-05", "close": 26.2, "volume": 422445.0}, {"date": "2022-08-08", "close": 27.65, "volume": 300528.0}, {"date": "2022-08-09", "close": 26.85, "volume": 201915.0}, {"date": "2022-08-10", "close": 28.44, "volume": 97839.0}, {"date": "2022-08-11", "close": 25.91, "volume": 191512.0}, {"date": "2022-08-12", "close": 26.25, "volume": 276676.0}, {"date": "2022-08-15", "close": 26.4, "volume": 147346.0}, {"date": "2022-08-16", "close": 25.77, "volume": 175413.0}, {"date": "2022-08-17", "close": 25.28, "volume": 376556.0}, {"date": "2022-08-18", "close": 25.99, "volume": 215093.0}, {"date": "2022-08-19", "close": 26.67, "volume": 334734.0}, {"date": "2022-08-22", "close": 26.05, "volume": 277567.0}, {"date": "2022-08-23", "close": 25.9, "volume": 239118.0}, {"date": "2022-08-24", "close": 26.71, "volume": 128184.0}, {"date": "2022-08-25", "close": 26.27, "volume": 193342.0}, {"date": "2022-08-26", "close": 25.21, "volume": 168757.0}, {"date": "2022-08-29", "close": 25.31, "volume": 105654.0}, {"date": "2022-08-30", "close": 25.37, "volume": 239254.0}, {"date": "2022-08-31", "close": 26.45, "volume": 145025.0}, {"date": "2022-09-01", "close": 26.25, "volume": 203604.0}, {"date": "2022-09-02", "close": 25.74, "volume": 111619.0}, {"date": "2022-09-06", "close": 25.3, "volume": 363231.0}, {"date": "2022-09-07", "close": 25.33, "volume": 360280.0}, {"date": "2022-09-08", "close": 25.1, "volume": 656717.0}, {"date": "2022-09-09", "close": 25.09, "volume": 340499.0}, {"date": "2022-09-12", "close": 24.98, "volume": 160894.0}, {"date": "2022-09-13", "close": 24.42, "volume": 74675.0}, {"date": "2022-09-14", "close": 23.86, "volume": 217992.0}, {"date": "2022-09-15", "close": 24.58, "volume": 311994.0}, {"date": "2022-09-16", "close": 24.52, "volume": 132059.0}, {"date": "2022-09-19", "close": 23.49, "volume": 412166.0}, {"date": "2022-09-20", "close": 24.44, "volume": 230242.0}, {"date": "2022-09-21", "close": 24.43, "volume": 231440.0}, {"date": "2022-09-22", "close": 24.11, "volume": 162363.0}, {"date": "2022-09-23", "close": 22.92, "volume": 191303.0}, {"date": "2022-09-26", "close": 22.42, "volume": 195288.0}, {"date": "2022-09-27", "close": 22.75, "volume": 111172.0}, {"date": "2022-09-28", "close": 24.22, "volume": 113683.0}, {"date": "2022-09-29", "close": 23.77, "volume": 190800.0}, {"date": "2022-09-30", "close": 23.26, "volume": 168625.0}, {"date": "2022-10-03", "close": 22.93, "volume": 162076.0}, {"date": "2022-10-04", "close": 23.45, "volume": 216879.0}, {"date": "2022-10-05", "close": 22.02, "volume": 123896.0}, {"date": "2022-10-06", "close": 22.07, "volume": 92514.0}, {"date": "2022-10-07", "close": 21.32, "volume": 144409.0}, {"date": "2022-10-10", "close": 20.83, "volume": 190292.0}, {"date": "2022-10-11", "close": 20.37, "volume": 192414.0}, {"date": "2022-10-12", "close": 20.69, "volume": 290500.0}, {"date": "2022-10-13", "close": 21.21, "volume": 253835.0}, {"date": "2022-10-14", "close": 21.89, "volume": 235491.0}, {"date": "2022-10-17", "close": 23.07, "volume": 366545.0}, {"date": "2022-10-18", "close": 23.67, "volume": 288212.0}, {"date": "2022-10-19", "close": 23.87, "volume": 186983.0}, {"date": "2022-10-20", "close": 23.82, "volume": 269413.0}, {"date": "2022-10-21", "close": 24.31, "volume": 94693.0}, {"date": "2022-10-24", "close": 24.62, "volume": 77928.0}, {"date": "2022-10-25", "close": 24.92, "volume": 89251.0}, {"date": "2022-10-26", "close": 23.76, "volume": 139579.0}, {"date": "2022-10-27", "close": 24.0, "volume": 217496.0}, {"date": "2022-10-28", "close": 25.01, "volume": 58255.0}, {"date": "2022-10-31", "close": 24.75, "volume": 110116.0}, {"date": "2022-11-01", "close": 25.78, "volume": 155515.0}, {"date": "2022-11-02", "close": 24.49, "volume": 106247.0}, {"date": "2022-11-03", "close": 24.37, "volume": 236484.0}, {"date": "2022-11-04", "close": 23.7, "volume": 232854.0}, {"date": "2022-11-07", "close": 23.43, "volume": 177626.0}, {"date": "2022-11-08", "close": 24.68, "volume": 996027.0}, {"date": "2022-11-09", "close": 26.0, "volume": 338518.0}, {"date": "2022-11-10", "close": 28.61, "volume": 435589.0}, {"date": "2022-11-11", "close": 29.01, "volume": 331142.0}, {"date": "2022-11-14", "close": 28.86, "volume": 216313.0}, {"date": "2022-11-15", "close": 28.24, "volume": 233452.0}, {"date": "2022-11-16", "close": 28.81, "volume": 133497.0}, {"date": "2022-11-17", "close": 27.36, "volume": 217187.0}, {"date": "2022-11-18", "close": 27.63, "volume": 130918.0}, {"date": "2022-11-21", "close": 26.72, "volume": 121234.0}, {"date": "2022-11-22", "close": 28.07, "volume": 193677.0}, {"date": "2022-11-23", "close": 27.18, "volume": 236354.0}, {"date": "2022-11-25", "close": 28.02, "volume": 61933.0}, {"date": "2022-11-28", "close": 26.4, "volume": 190508.0}, {"date": "2022-11-29", "close": 27.61, "volume": 96530.0}, {"date": "2022-11-30", "close": 28.96, "volume": 292333.0}, {"date": "2022-12-01", "close": 28.89, "volume": 273491.0}, {"date": "2022-12-02", "close": 31.73, "volume": 607957.0}, {"date": "2022-12-05", "close": 32.41, "volume": 461215.0}, {"date": "2022-12-06", "close": 32.9, "volume": 388869.0}, {"date": "2022-12-07", "close": 31.12, "volume": 281637.0}, {"date": "2022-12-08", "close": 31.51, "volume": 554586.0}, {"date": "2022-12-09", "close": 30.61, "volume": 101092.0}, {"date": "2022-12-12", "close": 30.47, "volume": 153989.0}, {"date": "2022-12-13", "close": 31.96, "volume": 88475.0}, {"date": "2022-12-14", "close": 32.12, "volume": 202307.0}, {"date": "2022-12-15", "close": 31.27, "volume": 531762.0}, {"date": "2022-12-16", "close": 30.83, "volume": 501882.0}, {"date": "2022-12-19", "close": 30.23, "volume": 142800.0}, {"date": "2022-12-20", "close": 30.2, "volume": 139588.0}, {"date": "2022-12-21", "close": 30.11, "volume": 390774.0}, {"date": "2022-12-22", "close": 31.08, "volume": 145988.0}, {"date": "2022-12-23", "close": 30.02, "volume": 94872.0}, {"date": "2022-12-27", "close": 28.32, "volume": 58157.0}, {"date": "2022-12-28", "close": 28.65, "volume": 160054.0}, {"date": "2022-12-29", "close": 29.56, "volume": 127284.0}, {"date": "2022-12-30", "close": 29.6, "volume": 163459.0}, {"date": "2023-01-03", "close": 30.0, "volume": 112735.0}, {"date": "2023-01-04", "close": 30.8, "volume": 175115.0}, {"date": "2023-01-05", "close": 31.19, "volume": 412448.0}, {"date": "2023-01-06", "close": 31.37, "volume": 133641.0}, {"date": "2023-01-09", "close": 30.23, "volume": 200269.0}, {"date": "2023-01-10", "close": 28.88, "volume": 211727.0}, {"date": "2023-01-11", "close": 27.96, "volume": 135566.0}, {"date": "2023-01-12", "close": 28.4, "volume": 258800.0}, {"date": "2023-01-13", "close": 27.83, "volume": 259501.0}, {"date": "2023-01-17", "close": 26.93, "volume": 165237.0}, {"date": "2023-01-18", "close": 27.5, "volume": 233004.0}, {"date": "2023-01-19", "close": 27.92, "volume": 428009.0}, {"date": "2023-01-20", "close": 27.46, "volume": 72701.0}, {"date": "2023-01-23", "close": 27.44, "volume": 74592.0}, {"date": "2023-01-24", "close": 27.51, "volume": 233836.0}, {"date": "2023-01-25", "close": 27.96, "volume": 323564.0}, {"date": "2023-01-26", "close": 27.93, "volume": 146873.0}, {"date": "2023-01-27", "close": 28.0, "volume": 316533.0}, {"date": "2023-01-30", "close": 28.08, "volume": 145473.0}, {"date": "2023-01-31", "close": 27.62, "volume": 459750.0}, {"date": "2023-02-01", "close": 28.94, "volume": 267459.0}, {"date": "2023-02-02", "close": 28.45, "volume": 235142.0}, {"date": "2023-02-03", "close": 27.44, "volume": 365222.0}, {"date": "2023-02-06", "close": 28.3, "volume": 273110.0}, {"date": "2023-02-07", "close": 28.87, "volume": 178667.0}, {"date": "2023-02-08", "close": 28.5, "volume": 142893.0}, {"date": "2023-02-09", "close": 28.5, "volume": 151033.0}, {"date": "2023-02-10", "close": 27.63, "volume": 163917.0}, {"date": "2023-02-13", "close": 26.04, "volume": 651470.0}, {"date": "2023-02-14", "close": 24.91, "volume": 1558047.0}, {"date": "2023-02-15", "close": 24.65, "volume": 1038064.0}, {"date": "2023-02-16", "close": 24.42, "volume": 613577.0}, {"date": "2023-02-17", "close": 24.86, "volume": 259911.0}, {"date": "2023-02-21", "close": 24.14, "volume": 293145.0}, {"date": "2023-02-22", "close": 23.95, "volume": 391999.0}, {"date": "2023-02-23", "close": 23.4, "volume": 256656.0}, {"date": "2023-02-24", "close": 22.44, "volume": 212920.0}, {"date": "2023-02-27", "close": 23.2, "volume": 321736.0}, {"date": "2023-02-28", "close": 22.73, "volume": 391484.0}, {"date": "2023-03-01", "close": 22.76, "volume": 265446.0}, {"date": "2023-03-02", "close": 22.85, "volume": 193714.0}, {"date": "2023-03-03", "close": 21.93, "volume": 242116.0}, {"date": "2023-03-06", "close": 21.62, "volume": 235740.0}, {"date": "2023-03-07", "close": 21.58, "volume": 187140.0}, {"date": "2023-03-08", "close": 21.1, "volume": 170637.0}, {"date": "2023-03-09", "close": 20.57, "volume": 145751.0}, {"date": "2023-03-10", "close": 20.02, "volume": 649443.0}, {"date": "2023-03-13", "close": 21.18, "volume": 897020.0}, {"date": "2023-03-14", "close": 21.66, "volume": 299447.0}, {"date": "2023-03-15", "close": 21.49, "volume": 99212.0}, {"date": "2023-03-16", "close": 21.28, "volume": 321154.0}, {"date": "2023-03-17", "close": 21.72, "volume": 801005.0}, {"date": "2023-03-20", "close": 21.3, "volume": 198643.0}, {"date": "2023-03-21", "close": 21.03, "volume": 117519.0}, {"date": "2023-03-22", "close": 20.72, "volume": 331016.0}, {"date": "2023-03-23", "close": 20.35, "volume": 130233.0}, {"date": "2023-03-24", "close": 20.55, "volume": 401934.0}, {"date": "2023-03-27", "close": 20.17, "volume": 141820.0}, {"date": "2023-03-28", "close": 22.4, "volume": 520014.0}, {"date": "2023-03-29", "close": 23.2, "volume": 2158362.0}, {"date": "2023-03-30", "close": 21.77, "volume": 330978.0}, {"date": "2023-03-31", "close": 21.27, "volume": 135418.0}, {"date": "2023-04-03", "close": 21.57, "volume": 284583.0}, {"date": "2023-04-04", "close": 21.03, "volume": 529824.0}, {"date": "2023-04-05", "close": 21.23, "volume": 276268.0}, {"date": "2023-04-06", "close": 22.22, "volume": 199822.0}, {"date": "2023-04-10", "close": 21.21, "volume": 210560.0}, {"date": "2023-04-11", "close": 21.43, "volume": 81132.0}, {"date": "2023-04-12", "close": 20.04, "volume": 629681.0}, {"date": "2023-04-13", "close": 20.4, "volume": 812935.0}, {"date": "2023-04-14", "close": 18.95, "volume": 170183.0}, {"date": "2023-04-17", "close": 20.3, "volume": 274207.0}, {"date": "2023-04-18", "close": 19.56, "volume": 115348.0}, {"date": "2023-04-19", "close": 19.59, "volume": 112644.0}, {"date": "2023-04-20", "close": 19.63, "volume": 204768.0}, {"date": "2023-04-21", "close": 20.0, "volume": 68677.0}, {"date": "2023-04-24", "close": 20.19, "volume": 374910.0}, {"date": "2023-04-25", "close": 19.95, "volume": 270184.0}, {"date": "2023-04-26", "close": 19.99, "volume": 189021.0}, {"date": "2023-04-27", "close": 19.66, "volume": 243327.0}, {"date": "2023-04-28", "close": 19.76, "volume": 66847.0}, {"date": "2023-05-01", "close": 20.67, "volume": 125368.0}, {"date": "2023-05-02", "close": 20.49, "volume": 92891.0}, {"date": "2023-05-03", "close": 21.83, "volume": 199287.0}, {"date": "2023-05-04", "close": 20.9, "volume": 264464.0}, {"date": "2023-05-05", "close": 21.74, "volume": 283710.0}, {"date": "2023-05-08", "close": 21.6, "volume": 62098.0}, {"date": "2023-05-09", "close": 22.37, "volume": 156356.0}, {"date": "2023-05-10", "close": 23.37, "volume": 675820.0}, {"date": "2023-05-11", "close": 23.01, "volume": 94611.0}, {"date": "2023-05-12", "close": 24.16, "volume": 176475.0}, {"date": "2023-05-15", "close": 23.87, "volume": 225641.0}, {"date": "2023-05-16", "close": 23.9, "volume": 100965.0}, {"date": "2023-05-17", "close": 24.13, "volume": 89985.0}, {"date": "2023-05-18", "close": 23.27, "volume": 49339.0}, {"date": "2023-05-19", "close": 24.46, "volume": 218893.0}, {"date": "2023-05-22", "close": 25.32, "volume": 76660.0}, {"date": "2023-05-23", "close": 24.54, "volume": 87036.0}, {"date": "2023-05-24", "close": 24.37, "volume": 68197.0}, {"date": "2023-05-25", "close": 23.79, "volume": 122182.0}, {"date": "2023-05-26", "close": 24.22, "volume": 126740.0}, {"date": "2023-05-30", "close": 24.05, "volume": 60999.0}, {"date": "2023-05-31", "close": 23.98, "volume": 154265.0}, {"date": "2023-06-01", "close": 24.3, "volume": 689808.0}, {"date": "2023-06-02", "close": 25.26, "volume": 181331.0}, {"date": "2023-06-05", "close": 25.98, "volume": 52652.0}, {"date": "2023-06-06", "close": 25.53, "volume": 92329.0}, {"date": "2023-06-07", "close": 25.49, "volume": 107922.0}, {"date": "2023-06-08", "close": 25.09, "volume": 138499.0}, {"date": "2023-06-09", "close": 25.95, "volume": 75315.0}, {"date": "2023-06-12", "close": 25.75, "volume": 94233.0}, {"date": "2023-06-13", "close": 26.94, "volume": 100885.0}, {"date": "2023-06-14", "close": 26.69, "volume": 110870.0}, {"date": "2023-06-15", "close": 26.61, "volume": 71292.0}, {"date": "2023-06-16", "close": 27.24, "volume": 142778.0}, {"date": "2023-06-20", "close": 28.67, "volume": 86255.0}, {"date": "2023-06-21", "close": 27.57, "volume": 107969.0}, {"date": "2023-06-22", "close": 26.93, "volume": 135232.0}, {"date": "2023-06-23", "close": 25.3, "volume": 161020.0}, {"date": "2023-06-26", "close": 24.41, "volume": 123464.0}, {"date": "2023-06-27", "close": 24.38, "volume": 342289.0}, {"date": "2023-06-28", "close": 24.8, "volume": 152088.0}, {"date": "2023-06-29", "close": 24.91, "volume": 146029.0}, {"date": "2023-06-30", "close": 25.52, "volume": 171568.0}, {"date": "2023-07-03", "close": 24.85, "volume": 119543.0}, {"date": "2023-07-05", "close": 24.73, "volume": 166933.0}, {"date": "2023-07-06", "close": 24.89, "volume": 164616.0}, {"date": "2023-07-07", "close": 25.3, "volume": 137212.0}, {"date": "2023-07-10", "close": 25.44, "volume": 89058.0}, {"date": "2023-07-11", "close": 23.58, "volume": 114761.0}, {"date": "2023-07-12", "close": 22.0, "volume": 184399.0}, {"date": "2023-07-13", "close": 26.25, "volume": 2265443.0}, {"date": "2023-07-14", "close": 26.21, "volume": 276909.0}, {"date": "2023-07-17", "close": 25.76, "volume": 181325.0}, {"date": "2023-07-18", "close": 25.24, "volume": 180617.0}, {"date": "2023-07-19", "close": 24.8, "volume": 176082.0}, {"date": "2023-07-20", "close": 25.27, "volume": 316246.0}, {"date": "2023-07-21", "close": 25.4, "volume": 126478.0}, {"date": "2023-07-24", "close": 25.82, "volume": 161306.0}, {"date": "2023-07-25", "close": 24.75, "volume": 217492.0}, {"date": "2023-07-26", "close": 24.06, "volume": 328321.0}, {"date": "2023-07-27", "close": 23.91, "volume": 165010.0}, {"date": "2023-07-28", "close": 24.66, "volume": 289614.0}, {"date": "2023-07-31", "close": 24.6, "volume": 88400.0}, {"date": "2023-08-01", "close": 24.47, "volume": 107183.0}, {"date": "2023-08-02", "close": 23.16, "volume": 318703.0}, {"date": "2023-08-03", "close": 23.14, "volume": 367270.0}, {"date": "2023-08-04", "close": 23.47, "volume": 413993.0}, {"date": "2023-08-07", "close": 23.37, "volume": 199407.0}, {"date": "2023-08-08", "close": 22.5, "volume": 1290253.0}, {"date": "2023-08-09", "close": 22.49, "volume": 269479.0}, {"date": "2023-08-10", "close": 22.45, "volume": 204128.0}, {"date": "2023-08-11", "close": 22.5, "volume": 169688.0}, {"date": "2023-08-14", "close": 21.96, "volume": 186523.0}, {"date": "2023-08-15", "close": 21.76, "volume": 224186.0}, {"date": "2023-08-16", "close": 22.07, "volume": 250795.0}, {"date": "2023-08-17", "close": 21.42, "volume": 120808.0}, {"date": "2023-08-18", "close": 22.1, "volume": 255371.0}, {"date": "2023-08-21", "close": 22.48, "volume": 182137.0}, {"date": "2023-08-22", "close": 22.5, "volume": 559402.0}, {"date": "2023-08-23", "close": 22.84, "volume": 382905.0}, {"date": "2023-08-24", "close": 23.09, "volume": 405829.0}, {"date": "2023-08-25", "close": 23.47, "volume": 105993.0}, {"date": "2023-08-28", "close": 23.82, "volume": 102828.0}, {"date": "2023-08-29", "close": 23.85, "volume": 191203.0}, {"date": "2023-08-30", "close": 22.63, "volume": 323793.0}, {"date": "2023-08-31", "close": 21.74, "volume": 316379.0}, {"date": "2023-09-01", "close": 22.22, "volume": 261281.0}, {"date": "2023-09-05", "close": 22.0, "volume": 153653.0}, {"date": "2023-09-06", "close": 21.38, "volume": 100723.0}, {"date": "2023-09-07", "close": 20.88, "volume": 85595.0}, {"date": "2023-09-08", "close": 20.95, "volume": 236592.0}, {"date": "2023-09-11", "close": 22.83, "volume": 992772.0}, {"date": "2023-09-12", "close": 21.17, "volume": 458770.0}, {"date": "2023-09-13", "close": 20.4, "volume": 2522586.0}, {"date": "2023-09-14", "close": 20.91, "volume": 192789.0}, {"date": "2023-09-15", "close": 20.84, "volume": 231470.0}, {"date": "2023-09-18", "close": 20.75, "volume": 115772.0}, {"date": "2023-09-19", "close": 21.53, "volume": 107789.0}, {"date": "2023-09-20", "close": 21.59, "volume": 202483.0}, {"date": "2023-09-21", "close": 21.55, "volume": 310846.0}, {"date": "2023-09-22", "close": 20.09, "volume": 313674.0}, {"date": "2023-09-25", "close": 20.15, "volume": 337903.0}, {"date": "2023-09-26", "close": 19.9, "volume": 326178.0}, {"date": "2023-09-27", "close": 20.38, "volume": 299395.0}, {"date": "2023-09-28", "close": 20.23, "volume": 324169.0}, {"date": "2023-09-29", "close": 20.09, "volume": 335445.0}, {"date": "2023-10-02", "close": 19.93, "volume": 444738.0}, {"date": "2023-10-03", "close": 19.83, "volume": 356639.0}, {"date": "2023-10-04", "close": 20.17, "volume": 333297.0}, {"date": "2023-10-05", "close": 21.47, "volume": 332734.0}, {"date": "2023-10-06", "close": 22.2, "volume": 333941.0}, {"date": "2023-10-09", "close": 21.52, "volume": 265289.0}, {"date": "2023-10-10", "close": 21.53, "volume": 232827.0}, {"date": "2023-10-11", "close": 20.97, "volume": 295216.0}, {"date": "2023-10-12", "close": 20.34, "volume": 364852.0}, {"date": "2023-10-13", "close": 20.22, "volume": 277611.0}, {"date": "2023-10-16", "close": 19.84, "volume": 281010.0}, {"date": "2023-10-17", "close": 19.33, "volume": 458691.0}, {"date": "2023-10-18", "close": 17.4, "volume": 549415.0}, {"date": "2023-10-19", "close": 17.21, "volume": 637477.0}, {"date": "2023-10-20", "close": 17.12, "volume": 472185.0}, {"date": "2023-10-23", "close": 15.73, "volume": 764733.0}, {"date": "2023-10-24", "close": 15.9, "volume": 336007.0}, {"date": "2023-10-25", "close": 15.16, "volume": 498417.0}, {"date": "2023-10-26", "close": 15.25, "volume": 406446.0}, {"date": "2023-10-27", "close": 14.5, "volume": 547286.0}, {"date": "2023-10-30", "close": 14.84, "volume": 662810.0}, {"date": "2023-10-31", "close": 15.05, "volume": 434239.0}, {"date": "2023-11-01", "close": 15.35, "volume": 957159.0}, {"date": "2023-11-02", "close": 14.91, "volume": 610364.0}, {"date": "2023-11-03", "close": 15.53, "volume": 1455172.0}, {"date": "2023-11-06", "close": 14.69, "volume": 551754.0}, {"date": "2023-11-07", "close": 15.25, "volume": 693397.0}, {"date": "2023-11-08", "close": 15.34, "volume": 556287.0}, {"date": "2023-11-09", "close": 14.05, "volume": 482746.0}, {"date": "2023-11-10", "close": 13.29, "volume": 327426.0}, {"date": "2023-11-13", "close": 13.71, "volume": 278051.0}, {"date": "2023-11-14", "close": 14.69, "volume": 468728.0}, {"date": "2023-11-15", "close": 15.39, "volume": 1088180.0}, {"date": "2023-11-16", "close": 13.99, "volume": 275703.0}, {"date": "2023-11-17", "close": 13.85, "volume": 317107.0}, {"date": "2023-11-20", "close": 13.63, "volume": 340074.0}, {"date": "2023-11-21", "close": 13.46, "volume": 696719.0}, {"date": "2023-11-22", "close": 13.82, "volume": 451367.0}, {"date": "2023-11-24", "close": 13.84, "volume": 73751.0}, {"date": "2023-11-27", "close": 13.92, "volume": 685855.0}, {"date": "2023-11-28", "close": 13.87, "volume": 124693.0}, {"date": "2023-11-29", "close": 13.52, "volume": 477280.0}, {"date": "2023-11-30", "close": 14.4, "volume": 693997.0}, {"date": "2023-12-01", "close": 14.99, "volume": 575120.0}, {"date": "2023-12-04", "close": 14.95, "volume": 681537.0}, {"date": "2023-12-05", "close": 14.7, "volume": 505356.0}, {"date": "2023-12-06", "close": 14.53, "volume": 526966.0}, {"date": "2023-12-07", "close": 15.71, "volume": 822008.0}, {"date": "2023-12-08", "close": 15.79, "volume": 599249.0}, {"date": "2023-12-11", "close": 15.78, "volume": 494395.0}, {"date": "2023-12-12", "close": 16.38, "volume": 636493.0}, {"date": "2023-12-13", "close": 16.47, "volume": 1216507.0}, {"date": "2023-12-14", "close": 15.0, "volume": 1631117.0}, {"date": "2023-12-15", "close": 17.51, "volume": 2130035.0}, {"date": "2023-12-18", "close": 17.7, "volume": 711276.0}, {"date": "2023-12-19", "close": 17.81, "volume": 662167.0}, {"date": "2023-12-20", "close": 18.08, "volume": 856714.0}, {"date": "2023-12-21", "close": 18.37, "volume": 481925.0}, {"date": "2023-12-22", "close": 18.67, "volume": 601778.0}, {"date": "2023-12-26", "close": 18.61, "volume": 441978.0}, {"date": "2023-12-27", "close": 18.5, "volume": 147090.0}, {"date": "2023-12-28", "close": 18.69, "volume": 486515.0}, {"date": "2023-12-29", "close": 18.08, "volume": 143560.0}, {"date": "2024-01-02", "close": 18.44, "volume": 187116.0}, {"date": "2024-01-03", "close": 17.34, "volume": 342269.0}, {"date": "2024-01-04", "close": 17.46, "volume": 129407.0}, {"date": "2024-01-05", "close": 17.08, "volume": 572345.0}, {"date": "2024-01-08", "close": 18.9, "volume": 212685.0}, {"date": "2024-01-09", "close": 19.26, "volume": 531709.0}, {"date": "2024-01-10", "close": 18.76, "volume": 246020.0}, {"date": "2024-01-11", "close": 18.21, "volume": 157778.0}, {"date": "2024-01-12", "close": 18.45, "volume": 170319.0}, {"date": "2024-01-16", "close": 18.16, "volume": 127909.0}, {"date": "2024-01-17", "close": 18.22, "volume": 533083.0}, {"date": "2024-01-18", "close": 17.74, "volume": 363134.0}, {"date": "2024-01-19", "close": 17.75, "volume": 97164.0}, {"date": "2024-01-22", "close": 17.78, "volume": 525553.0}, {"date": "2024-01-23", "close": 17.72, "volume": 388875.0}, {"date": "2024-01-24", "close": 17.5, "volume": 89373.0}, {"date": "2024-01-25", "close": 17.84, "volume": 392529.0}, {"date": "2024-01-26", "close": 17.77, "volume": 436147.0}, {"date": "2024-01-29", "close": 18.28, "volume": 356388.0}, {"date": "2024-01-30", "close": 17.73, "volume": 291944.0}, {"date": "2024-01-31", "close": 17.45, "volume": 382006.0}, {"date": "2024-02-01", "close": 17.35, "volume": 281888.0}, {"date": "2024-02-02", "close": 16.91, "volume": 216982.0}, {"date": "2024-02-05", "close": 17.0, "volume": 243159.0}, {"date": "2024-02-06", "close": 17.13, "volume": 268892.0}, {"date": "2024-02-07", "close": 16.75, "volume": 238694.0}, {"date": "2024-02-08", "close": 16.8, "volume": 221260.0}, {"date": "2024-02-09", "close": 17.23, "volume": 139634.0}, {"date": "2024-02-12", "close": 17.42, "volume": 193831.0}, {"date": "2024-02-13", "close": 21.4, "volume": 1228634.0}, {"date": "2024-02-14", "close": 21.87, "volume": 581817.0}, {"date": "2024-02-15", "close": 22.09, "volume": 581088.0}, {"date": "2024-02-16", "close": 22.5, "volume": 192417.0}, {"date": "2024-02-20", "close": 22.69, "volume": 615105.0}, {"date": "2024-02-21", "close": 23.2, "volume": 630327.0}, {"date": "2024-02-22", "close": 23.98, "volume": 402447.0}, {"date": "2024-02-23", "close": 24.64, "volume": 248009.0}, {"date": "2024-02-26", "close": 25.56, "volume": 533339.0}, {"date": "2024-02-27", "close": 26.1, "volume": 596257.0}, {"date": "2024-02-28", "close": 25.98, "volume": 324650.0}, {"date": "2024-02-29", "close": 25.09, "volume": 179056.0}, {"date": "2024-03-01", "close": 25.72, "volume": 311647.0}, {"date": "2024-03-04", "close": 24.44, "volume": 355858.0}, {"date": "2024-03-05", "close": 24.66, "volume": 648429.0}, {"date": "2024-03-06", "close": 24.64, "volume": 376377.0}, {"date": "2024-03-07", "close": 25.34, "volume": 374735.0}, {"date": "2024-03-08", "close": 25.35, "volume": 279663.0}, {"date": "2024-03-11", "close": 23.67, "volume": 165509.0}, {"date": "2024-03-12", "close": 25.04, "volume": 537596.0}, {"date": "2024-03-13", "close": 25.55, "volume": 391912.0}, {"date": "2024-03-14", "close": 22.94, "volume": 244815.0}, {"date": "2024-03-15", "close": 23.76, "volume": 397378.0}, {"date": "2024-03-18", "close": 24.12, "volume": 373808.0}, {"date": "2024-03-19", "close": 24.55, "volume": 310100.0}, {"date": "2024-03-20", "close": 25.61, "volume": 436292.0}, {"date": "2024-03-21", "close": 25.85, "volume": 400725.0}, {"date": "2024-03-22", "close": 25.49, "volume": 335003.0}, {"date": "2024-03-25", "close": 25.43, "volume": 275076.0}, {"date": "2024-03-26", "close": 24.53, "volume": 650439.0}, {"date": "2024-03-27", "close": 24.55, "volume": 469578.0}, {"date": "2024-03-28", "close": 24.9, "volume": 205077.0}, {"date": "2024-04-01", "close": 24.25, "volume": 445804.0}, {"date": "2024-04-02", "close": 23.73, "volume": 694575.0}, {"date": "2024-04-03", "close": 23.32, "volume": 829088.0}, {"date": "2024-04-04", "close": 22.61, "volume": 430367.0}, {"date": "2024-04-05", "close": 22.73, "volume": 553544.0}, {"date": "2024-04-08", "close": 22.96, "volume": 358192.0}, {"date": "2024-04-09", "close": 23.07, "volume": 319744.0}, {"date": "2024-04-10", "close": 22.99, "volume": 607848.0}, {"date": "2024-04-11", "close": 22.5, "volume": 258731.0}, {"date": "2024-04-12", "close": 22.3, "volume": 221426.0}, {"date": "2024-04-15", "close": 21.82, "volume": 253610.0}, {"date": "2024-04-16", "close": 21.93, "volume": 153221.0}, {"date": "2024-04-17", "close": 21.82, "volume": 718891.0}, {"date": "2024-04-18", "close": 24.49, "volume": 698554.0}, {"date": "2024-04-19", "close": 23.45, "volume": 546482.0}, {"date": "2024-04-22", "close": 22.57, "volume": 395115.0}, {"date": "2024-04-23", "close": 22.68, "volume": 163474.0}, {"date": "2024-04-24", "close": 22.67, "volume": 518131.0}, {"date": "2024-04-25", "close": 22.52, "volume": 118003.0}, {"date": "2024-04-26", "close": 22.73, "volume": 143698.0}, {"date": "2024-04-29", "close": 23.41, "volume": 133931.0}, {"date": "2024-04-30", "close": 23.45, "volume": 270253.0}, {"date": "2024-05-01", "close": 24.2, "volume": 389430.0}, {"date": "2024-05-02", "close": 24.69, "volume": 606373.0}, {"date": "2024-05-03", "close": 24.58, "volume": 324430.0}, {"date": "2024-05-06", "close": 23.3, "volume": 424084.0}, {"date": "2024-05-07", "close": 23.08, "volume": 258359.0}, {"date": "2024-05-08", "close": 23.62, "volume": 227971.0}, {"date": "2024-05-09", "close": 23.58, "volume": 102388.0}, {"date": "2024-05-10", "close": 22.89, "volume": 185342.0}, {"date": "2024-05-13", "close": 22.57, "volume": 186325.0}, {"date": "2024-05-14", "close": 21.85, "volume": 184002.0}, {"date": "2024-05-15", "close": 22.36, "volume": 386468.0}, {"date": "2024-05-16", "close": 22.18, "volume": 168812.0}, {"date": "2024-05-17", "close": 21.36, "volume": 124459.0}, {"date": "2024-05-20", "close": 21.71, "volume": 89406.0}, {"date": "2024-05-21", "close": 21.6, "volume": 200491.0}, {"date": "2024-05-22", "close": 21.42, "volume": 368315.0}, {"date": "2024-05-23", "close": 23.48, "volume": 2073859.0}, {"date": "2024-05-24", "close": 23.03, "volume": 412906.0}, {"date": "2024-05-28", "close": 22.98, "volume": 387512.0}, {"date": "2024-05-29", "close": 21.85, "volume": 544729.0}, {"date": "2024-05-30", "close": 21.92, "volume": 353679.0}, {"date": "2024-05-31", "close": 22.19, "volume": 341624.0}, {"date": "2024-06-03", "close": 23.03, "volume": 650437.0}, {"date": "2024-06-04", "close": 22.74, "volume": 234463.0}, {"date": "2024-06-05", "close": 23.32, "volume": 165207.0}, {"date": "2024-06-06", "close": 23.12, "volume": 214933.0}, {"date": "2024-06-07", "close": 23.04, "volume": 237890.0}, {"date": "2024-06-10", "close": 23.16, "volume": 474334.0}, {"date": "2024-06-11", "close": 23.77, "volume": 489893.0}, {"date": "2024-06-12", "close": 24.47, "volume": 307452.0}, {"date": "2024-06-13", "close": 24.3, "volume": 130206.0}, {"date": "2024-06-14", "close": 23.1, "volume": 263665.0}, {"date": "2024-06-17", "close": 22.1, "volume": 214855.0}, {"date": "2024-06-18", "close": 20.75, "volume": 250039.0}, {"date": "2024-06-20", "close": 20.22, "volume": 340469.0}, {"date": "2024-06-21", "close": 20.53, "volume": 248426.0}, {"date": "2024-06-24", "close": 20.55, "volume": 150191.0}, {"date": "2024-06-25", "close": 20.02, "volume": 219229.0}, {"date": "2024-06-26", "close": 20.21, "volume": 218878.0}, {"date": "2024-06-27", "close": 20.27, "volume": 174394.0}, {"date": "2024-06-28", "close": 20.24, "volume": 162331.0}, {"date": "2024-07-01", "close": 20.29, "volume": 310268.0}, {"date": "2024-07-02", "close": 19.81, "volume": 269898.0}, {"date": "2024-07-03", "close": 19.58, "volume": 64379.0}, {"date": "2024-07-05", "close": 20.21, "volume": 225723.0}, {"date": "2024-07-08", "close": 20.23, "volume": 131897.0}, {"date": "2024-07-09", "close": 20.34, "volume": 134892.0}, {"date": "2024-07-10", "close": 21.01, "volume": 355773.0}, {"date": "2024-07-11", "close": 22.21, "volume": 160630.0}, {"date": "2024-07-12", "close": 22.66, "volume": 249477.0}, {"date": "2024-07-15", "close": 22.6, "volume": 151127.0}, {"date": "2024-07-16", "close": 23.41, "volume": 160663.0}, {"date": "2024-07-17", "close": 23.37, "volume": 266440.0}, {"date": "2024-07-18", "close": 22.57, "volume": 121921.0}, {"date": "2024-07-19", "close": 22.33, "volume": 138324.0}, {"date": "2024-07-22", "close": 23.88, "volume": 92738.0}, {"date": "2024-07-23", "close": 23.76, "volume": 200222.0}, {"date": "2024-07-24", "close": 23.57, "volume": 113523.0}, {"date": "2024-07-25", "close": 24.44, "volume": 203327.0}, {"date": "2024-07-26", "close": 24.51, "volume": 180279.0}, {"date": "2024-07-29", "close": 23.75, "volume": 200271.0}, {"date": "2024-07-30", "close": 24.15, "volume": 265729.0}, {"date": "2024-07-31", "close": 24.31, "volume": 194474.0}, {"date": "2024-08-01", "close": 24.37, "volume": 434687.0}, {"date": "2024-08-02", "close": 25.29, "volume": 601871.0}, {"date": "2024-08-05", "close": 22.71, "volume": 325754.0}, {"date": "2024-08-06", "close": 24.38, "volume": 463677.0}, {"date": "2024-08-07", "close": 22.55, "volume": 345410.0}, {"date": "2024-08-08", "close": 22.96, "volume": 364748.0}, {"date": "2024-08-09", "close": 23.19, "volume": 222216.0}, {"date": "2024-08-12", "close": 23.05, "volume": 68066.0}, {"date": "2024-08-13", "close": 22.39, "volume": 178635.0}, {"date": "2024-08-14", "close": 22.16, "volume": 165057.0}, {"date": "2024-08-15", "close": 22.72, "volume": 116564.0}, {"date": "2024-08-16", "close": 22.42, "volume": 84866.0}, {"date": "2024-08-19", "close": 23.06, "volume": 312202.0}, {"date": "2024-08-20", "close": 22.77, "volume": 304053.0}, {"date": "2024-08-21", "close": 22.53, "volume": 258947.0}, {"date": "2024-08-22", "close": 22.34, "volume": 279824.0}, {"date": "2024-08-23", "close": 22.38, "volume": 292686.0}, {"date": "2024-08-26", "close": 22.56, "volume": 265790.0}, {"date": "2024-08-27", "close": 22.5, "volume": 266138.0}, {"date": "2024-08-28", "close": 22.16, "volume": 301036.0}, {"date": "2024-08-29", "close": 21.66, "volume": 196102.0}, {"date": "2024-08-30", "close": 21.5, "volume": 139558.0}, {"date": "2024-09-03", "close": 20.83, "volume": 261386.0}, {"date": "2024-09-04", "close": 20.59, "volume": 312195.0}, {"date": "2024-09-05", "close": 20.43, "volume": 228611.0}, {"date": "2024-09-06", "close": 20.54, "volume": 291299.0}, {"date": "2024-09-09", "close": 26.36, "volume": 874097.0}, {"date": "2024-09-10", "close": 27.03, "volume": 451640.0}, {"date": "2024-09-11", "close": 26.96, "volume": 501483.0}, {"date": "2024-09-12", "close": 27.24, "volume": 480481.0}, {"date": "2024-09-13", "close": 27.02, "volume": 910747.0}, {"date": "2024-09-16", "close": 24.97, "volume": 929738.0}, {"date": "2024-09-17", "close": 24.41, "volume": 216363.0}, {"date": "2024-09-18", "close": 24.36, "volume": 530861.0}, {"date": "2024-09-19", "close": 25.5, "volume": 655969.0}, {"date": "2024-09-20", "close": 25.41, "volume": 474664.0}, {"date": "2024-09-23", "close": 23.97, "volume": 323195.0}, {"date": "2024-09-24", "close": 23.6, "volume": 373218.0}, {"date": "2024-09-25", "close": 23.35, "volume": 402785.0}, {"date": "2024-09-26", "close": 23.32, "volume": 366349.0}, {"date": "2024-09-27", "close": 23.21, "volume": 122803.0}, {"date": "2024-09-30", "close": 22.63, "volume": 268229.0}, {"date": "2024-10-01", "close": 22.71, "volume": 484859.0}, {"date": "2024-10-02", "close": 22.56, "volume": 579499.0}, {"date": "2024-10-03", "close": 22.2, "volume": 340582.0}, {"date": "2024-10-04", "close": 23.6, "volume": 393343.0}, {"date": "2024-10-07", "close": 23.4, "volume": 655250.0}, {"date": "2024-10-08", "close": 23.53, "volume": 422334.0}, {"date": "2024-10-09", "close": 24.58, "volume": 548696.0}, {"date": "2024-10-10", "close": 25.04, "volume": 468125.0}, {"date": "2024-10-11", "close": 26.46, "volume": 774005.0}, {"date": "2024-10-14", "close": 26.19, "volume": 376913.0}, {"date": "2024-10-15", "close": 27.09, "volume": 429883.0}, {"date": "2024-10-16", "close": 27.51, "volume": 689282.0}, {"date": "2024-10-17", "close": 26.74, "volume": 945898.0}, {"date": "2024-10-18", "close": 27.03, "volume": 374257.0}, {"date": "2024-10-21", "close": 26.7, "volume": 351801.0}, {"date": "2024-10-22", "close": 26.21, "volume": 335763.0}, {"date": "2024-10-23", "close": 25.32, "volume": 745861.0}, {"date": "2024-10-24", "close": 24.77, "volume": 274762.0}, {"date": "2024-10-25", "close": 24.73, "volume": 275074.0}, {"date": "2024-10-28", "close": 24.79, "volume": 316610.0}, {"date": "2024-10-29", "close": 24.47, "volume": 334957.0}, {"date": "2024-10-30", "close": 24.03, "volume": 363565.0}, {"date": "2024-10-31", "close": 23.445, "volume": 689673.0}, {"date": "2024-11-01", "close": 22.71, "volume": 665690.0}, {"date": "2024-11-04", "close": 23.46, "volume": 570408.0}, {"date": "2024-11-05", "close": 23.51, "volume": 289498.0}, {"date": "2024-11-06", "close": 23.64, "volume": 460670.0}, {"date": "2024-11-07", "close": 24.7, "volume": 344425.0}, {"date": "2024-11-08", "close": 24.96, "volume": 367505.0}, {"date": "2024-11-11", "close": 24.32, "volume": 322805.0}, {"date": "2024-11-12", "close": 23.42, "volume": 282424.0}, {"date": "2024-11-13", "close": 23.22, "volume": 337335.0}, {"date": "2024-11-14", "close": 22.58, "volume": 356061.0}, {"date": "2024-11-15", "close": 21.79, "volume": 325255.0}, {"date": "2024-11-18", "close": 20.46, "volume": 764221.0}, {"date": "2024-11-19", "close": 20.48, "volume": 712841.0}, {"date": "2024-11-20", "close": 20.36, "volume": 270591.0}, {"date": "2024-11-21", "close": 20.26, "volume": 962940.0}, {"date": "2024-11-22", "close": 20.54, "volume": 536420.0}, {"date": "2024-11-25", "close": 19.95, "volume": 463960.0}, {"date": "2024-11-26", "close": 20.4, "volume": 790946.0}, {"date": "2024-11-27", "close": 20.35, "volume": 238848.0}, {"date": "2024-11-29", "close": 20.4, "volume": 208916.0}, {"date": "2024-12-02", "close": 20.01, "volume": 279083.0}, {"date": "2024-12-03", "close": 19.45, "volume": 455982.0}, {"date": "2024-12-04", "close": 19.68, "volume": 170112.0}, {"date": "2024-12-05", "close": 19.21, "volume": 664009.0}, {"date": "2024-12-06", "close": 19.95, "volume": 139616.0}, {"date": "2024-12-09", "close": 21.05, "volume": 824658.0}, {"date": "2024-12-10", "close": 20.86, "volume": 734376.0}, {"date": "2024-12-11", "close": 21.09, "volume": 331767.0}, {"date": "2024-12-12", "close": 20.11, "volume": 307893.0}, {"date": "2024-12-13", "close": 13.81, "volume": 5713477.0}, {"date": "2024-12-16", "close": 15.12, "volume": 1964567.0}, {"date": "2024-12-17", "close": 15.14, "volume": 2486413.0}, {"date": "2024-12-18", "close": 15.315, "volume": 657168.0}, {"date": "2024-12-19", "close": 15.0, "volume": 475194.0}, {"date": "2024-12-20", "close": 14.68, "volume": 448083.0}, {"date": "2024-12-23", "close": 14.54, "volume": 516630.0}, {"date": "2024-12-24", "close": 14.69, "volume": 268118.0}, {"date": "2024-12-26", "close": 14.6, "volume": 171004.0}, {"date": "2024-12-27", "close": 14.55, "volume": 234586.0}, {"date": "2024-12-30", "close": 14.13, "volume": 587821.0}, {"date": "2024-12-31", "close": 14.0, "volume": 982574.0}, {"date": "2025-01-02", "close": 14.36, "volume": 333515.0}, {"date": "2025-01-03", "close": 14.89, "volume": 684045.0}, {"date": "2025-01-06", "close": 14.88, "volume": 289710.0}, {"date": "2025-01-07", "close": 15.14, "volume": 240440.0}, {"date": "2025-01-08", "close": 14.17, "volume": 239586.0}, {"date": "2025-01-10", "close": 13.31, "volume": 300364.0}, {"date": "2025-01-13", "close": 15.16, "volume": 777531.0}, {"date": "2025-01-14", "close": 14.81, "volume": 446037.0}, {"date": "2025-01-15", "close": 14.55, "volume": 213487.0}, {"date": "2025-01-16", "close": 13.59, "volume": 288033.0}, {"date": "2025-01-17", "close": 13.34, "volume": 203978.0}, {"date": "2025-01-21", "close": 13.56, "volume": 183001.0}, {"date": "2025-01-22", "close": 13.2, "volume": 288059.0}, {"date": "2025-01-23", "close": 13.23, "volume": 215652.0}, {"date": "2025-01-24", "close": 12.98, "volume": 229580.0}, {"date": "2025-01-27", "close": 13.04, "volume": 267543.0}, {"date": "2025-01-28", "close": 13.15, "volume": 159765.0}, {"date": "2025-01-29", "close": 12.98, "volume": 190053.0}, {"date": "2025-01-30", "close": 12.77, "volume": 318016.0}, {"date": "2025-01-31", "close": 13.39, "volume": 1332828.0}, {"date": "2025-02-03", "close": 12.66, "volume": 287657.0}, {"date": "2025-02-04", "close": 12.89, "volume": 251605.0}, {"date": "2025-02-05", "close": 12.88, "volume": 225117.0}, {"date": "2025-02-06", "close": 12.61, "volume": 420794.0}, {"date": "2025-02-07", "close": 12.18, "volume": 199713.0}, {"date": "2025-02-10", "close": 11.84, "volume": 229468.0}, {"date": "2025-02-11", "close": 11.64, "volume": 229340.0}, {"date": "2025-02-12", "close": 12.32, "volume": 267282.0}, {"date": "2025-02-13", "close": 12.49, "volume": 196585.0}, {"date": "2025-02-14", "close": 12.55, "volume": 146146.0}, {"date": "2025-02-18", "close": 12.16, "volume": 227895.0}, {"date": "2025-02-19", "close": 12.27, "volume": 104082.0}, {"date": "2025-02-20", "close": 12.0, "volume": 143605.0}, {"date": "2025-02-21", "close": 11.66, "volume": 488865.0}, {"date": "2025-02-24", "close": 11.25, "volume": 231378.0}, {"date": "2025-02-25", "close": 11.1, "volume": 262881.0}, {"date": "2025-02-26", "close": 11.32, "volume": 234857.0}, {"date": "2025-02-27", "close": 11.03, "volume": 135553.0}, {"date": "2025-02-28", "close": 10.97, "volume": 275772.0}, {"date": "2025-03-03", "close": 10.47, "volume": 173771.0}, {"date": "2025-03-04", "close": 10.14, "volume": 462898.0}, {"date": "2025-03-05", "close": 10.38, "volume": 315326.0}, {"date": "2025-03-06", "close": 10.65, "volume": 196456.0}, {"date": "2025-03-07", "close": 10.23, "volume": 243763.0}, {"date": "2025-03-10", "close": 9.79, "volume": 340149.0}, {"date": "2025-03-11", "close": 10.2, "volume": 291177.0}, {"date": "2025-03-12", "close": 10.4, "volume": 318514.0}, {"date": "2025-03-13", "close": 9.63, "volume": 248096.0}, {"date": "2025-03-14", "close": 9.69, "volume": 629111.0}, {"date": "2025-03-17", "close": 9.98, "volume": 536302.0}, {"date": "2025-03-18", "close": 9.57, "volume": 345103.0}, {"date": "2025-03-19", "close": 9.55, "volume": 167083.0}, {"date": "2025-03-20", "close": 9.49, "volume": 137814.0}, {"date": "2025-03-21", "close": 9.08, "volume": 258785.0}, {"date": "2025-03-24", "close": 9.2, "volume": 702669.0}, {"date": "2025-03-25", "close": 8.85, "volume": 241947.0}, {"date": "2025-03-26", "close": 8.73, "volume": 303663.0}, {"date": "2025-03-27", "close": 9.19, "volume": 500398.0}, {"date": "2025-03-28", "close": 8.97, "volume": 278673.0}, {"date": "2025-03-31", "close": 8.49, "volume": 458263.0}, {"date": "2025-04-01", "close": 7.85, "volume": 418324.0}, {"date": "2025-04-02", "close": 8.05, "volume": 458007.0}, {"date": "2025-04-03", "close": 7.43, "volume": 432351.0}, {"date": "2025-04-04", "close": 6.89, "volume": 375667.0}, {"date": "2025-04-07", "close": 6.75, "volume": 517697.0}, {"date": "2025-04-08", "close": 6.38, "volume": 377316.0}, {"date": "2025-04-09", "close": 6.88, "volume": 1099028.0}, {"date": "2025-04-10", "close": 6.53, "volume": 250335.0}, {"date": "2025-04-11", "close": 6.7, "volume": 595528.0}, {"date": "2025-04-14", "close": 7.07, "volume": 410253.0}, {"date": "2025-04-15", "close": 7.79, "volume": 649748.0}, {"date": "2025-04-16", "close": 7.49, "volume": 305566.0}, {"date": "2025-04-17", "close": 7.39, "volume": 144648.0}, {"date": "2025-04-21", "close": 7.51, "volume": 231772.0}, {"date": "2025-04-22", "close": 8.73, "volume": 809918.0}, {"date": "2025-04-23", "close": 8.67, "volume": 625131.0}, {"date": "2025-04-24", "close": 8.6, "volume": 318436.0}, {"date": "2025-04-25", "close": 8.42, "volume": 260214.0}, {"date": "2025-04-28", "close": 8.4, "volume": 162522.0}, {"date": "2025-04-29", "close": 8.21, "volume": 137293.0}, {"date": "2025-04-30", "close": 8.56, "volume": 414429.0}, {"date": "2025-05-01", "close": 9.08, "volume": 363482.0}, {"date": "2025-05-02", "close": 9.3, "volume": 192617.0}, {"date": "2025-05-05", "close": 9.06, "volume": 268337.0}, {"date": "2025-05-06", "close": 7.4, "volume": 581206.0}, {"date": "2025-05-07", "close": 7.78, "volume": 659852.0}, {"date": "2025-05-08", "close": 8.18, "volume": 493992.0}, {"date": "2025-05-09", "close": 8.34, "volume": 497925.0}, {"date": "2025-05-12", "close": 8.6, "volume": 485925.0}, {"date": "2025-05-13", "close": 8.11, "volume": 378694.0}, {"date": "2025-05-14", "close": 8.01, "volume": 341746.0}, {"date": "2025-05-15", "close": 8.12, "volume": 283994.0}, {"date": "2025-05-16", "close": 8.1, "volume": 357098.0}, {"date": "2025-05-19", "close": 8.63, "volume": 361945.0}, {"date": "2025-05-20", "close": 8.51, "volume": 237189.0}, {"date": "2025-05-21", "close": 8.05, "volume": 403343.0}, {"date": "2025-05-22", "close": 8.1, "volume": 157136.0}, {"date": "2025-05-23", "close": 8.05, "volume": 132034.0}, {"date": "2025-05-27", "close": 8.03, "volume": 133334.0}, {"date": "2025-05-28", "close": 8.2, "volume": 229707.0}, {"date": "2025-05-29", "close": 8.7, "volume": 249129.0}, {"date": "2025-05-30", "close": 8.22, "volume": 215709.0}, {"date": "2025-06-02", "close": 8.55, "volume": 202687.0}, {"date": "2025-06-03", "close": 8.3, "volume": 269574.0}, {"date": "2025-06-04", "close": 8.46, "volume": 163996.0}, {"date": "2025-06-05", "close": 8.5, "volume": 199074.0}, {"date": "2025-06-06", "close": 8.55, "volume": 310232.0}, {"date": "2025-06-09", "close": 8.54, "volume": 141110.0}, {"date": "2025-06-10", "close": 8.64, "volume": 112855.0}, {"date": "2025-06-11", "close": 8.76, "volume": 600322.0}, {"date": "2025-06-12", "close": 8.69, "volume": 131569.0}, {"date": "2025-06-13", "close": 8.37, "volume": 125691.0}, {"date": "2025-06-16", "close": 8.04, "volume": 153057.0}, {"date": "2025-06-17", "close": 7.64, "volume": 494671.0}, {"date": "2025-06-18", "close": 7.41, "volume": 348001.0}, {"date": "2025-06-20", "close": 7.42, "volume": 346706.0}, {"date": "2025-06-23", "close": 7.23, "volume": 145803.0}, {"date": "2025-06-24", "close": 7.31, "volume": 291392.0}, {"date": "2025-06-25", "close": 7.1, "volume": 211868.0}, {"date": "2025-06-26", "close": 7.28, "volume": 637230.0}, {"date": "2025-06-27", "close": 7.24, "volume": 209672.0}, {"date": "2025-06-30", "close": 6.95, "volume": 242711.0}, {"date": "2025-07-01", "close": 7.03, "volume": 359823.0}, {"date": "2025-07-02", "close": 7.44, "volume": 917855.0}, {"date": "2025-07-03", "close": 7.43, "volume": 146499.0}, {"date": "2025-07-07", "close": 7.17, "volume": 220634.0}, {"date": "2025-07-08", "close": 7.5, "volume": 209085.0}, {"date": "2025-07-09", "close": 8.0, "volume": 416781.0}, {"date": "2025-07-10", "close": 8.09, "volume": 256512.0}, {"date": "2025-07-11", "close": 8.0, "volume": 214585.0}, {"date": "2025-07-14", "close": 8.08, "volume": 193635.0}, {"date": "2025-07-15", "close": 7.68, "volume": 159197.0}, {"date": "2025-07-16", "close": 7.78, "volume": 167992.0}, {"date": "2025-07-17", "close": 8.04, "volume": 322374.0}, {"date": "2025-07-18", "close": 8.56, "volume": 501919.0}, {"date": "2025-07-21", "close": 8.31, "volume": 317078.0}, {"date": "2025-07-22", "close": 8.37, "volume": 370734.0}, {"date": "2025-07-23", "close": 8.71, "volume": 384806.0}, {"date": "2025-07-24", "close": 8.6, "volume": 442990.0}, {"date": "2025-07-25", "close": 8.7, "volume": 306844.0}, {"date": "2025-07-28", "close": 8.61, "volume": 152443.0}, {"date": "2025-07-29", "close": 8.52, "volume": 327861.0}, {"date": "2025-07-30", "close": 8.51, "volume": 177624.0}, {"date": "2025-07-31", "close": 8.52, "volume": 249099.0}, {"date": "2025-08-01", "close": 7.99, "volume": 151217.0}, {"date": "2025-08-04", "close": 8.05, "volume": 155635.0}, {"date": "2025-08-05", "close": 7.86, "volume": 271703.0}, {"date": "2025-08-06", "close": 7.56, "volume": 173384.0}, {"date": "2025-08-07", "close": 7.46, "volume": 133921.0}, {"date": "2025-08-08", "close": 7.65, "volume": 256013.0}, {"date": "2025-08-11", "close": 7.46, "volume": 204741.0}, {"date": "2025-08-12", "close": 7.22, "volume": 335628.0}, {"date": "2025-08-13", "close": 7.35, "volume": 686714.0}, {"date": "2025-08-14", "close": 7.38, "volume": 543744.0}, {"date": "2025-08-15", "close": 7.44, "volume": 259301.0}, {"date": "2025-08-18", "close": 7.54, "volume": 313227.0}, {"date": "2025-08-19", "close": 7.18, "volume": 297389.0}, {"date": "2025-08-20", "close": 7.03, "volume": 209434.0}, {"date": "2025-08-21", "close": 7.09, "volume": 193722.0}, {"date": "2025-08-22", "close": 7.1, "volume": 210832.0}, {"date": "2025-08-25", "close": 7.12, "volume": 233694.0}, {"date": "2025-08-26", "close": 6.99, "volume": 152773.0}, {"date": "2025-08-27", "close": 7.0, "volume": 167300.0}, {"date": "2025-08-28", "close": 7.08, "volume": 110884.0}, {"date": "2025-08-29", "close": 7.38, "volume": 273022.0}, {"date": "2025-09-02", "close": 7.2, "volume": 167950.0}, {"date": "2025-09-03", "close": 7.1, "volume": 181215.0}, {"date": "2025-09-04", "close": 6.97, "volume": 234679.0}, {"date": "2025-09-05", "close": 7.16, "volume": 177418.0}, {"date": "2025-09-08", "close": 7.0, "volume": 201514.0}, {"date": "2025-09-09", "close": 7.12, "volume": 193762.0}, {"date": "2025-09-10", "close": 7.0, "volume": 286687.0}, {"date": "2025-09-11", "close": 7.02, "volume": 315541.0}, {"date": "2025-09-12", "close": 7.07, "volume": 370904.0}, {"date": "2025-09-15", "close": 6.86, "volume": 232203.0}, {"date": "2025-09-16", "close": 6.95, "volume": 274489.0}, {"date": "2025-09-17", "close": 6.92, "volume": 262645.0}, {"date": "2025-09-18", "close": 7.16, "volume": 315335.0}, {"date": "2025-09-19", "close": 6.93, "volume": 259511.0}, {"date": "2025-09-22", "close": 7.13, "volume": 300531.0}, {"date": "2025-09-23", "close": 7.09, "volume": 271287.0}, {"date": "2025-09-24", "close": 7.58, "volume": 318617.0}, {"date": "2025-09-25", "close": 7.54, "volume": 377826.0}, {"date": "2025-09-26", "close": 7.4, "volume": 126425.0}, {"date": "2025-09-29", "close": 7.61, "volume": 336285.0}, {"date": "2025-09-30", "close": 7.74, "volume": 450092.0}, {"date": "2025-10-01", "close": 8.33, "volume": 480519.0}, {"date": "2025-10-02", "close": 8.53, "volume": 364231.0}, {"date": "2025-10-03", "close": 8.37, "volume": 270360.0}, {"date": "2025-10-06", "close": 8.23, "volume": 260910.0}, {"date": "2025-10-07", "close": 8.0, "volume": 272903.0}, {"date": "2025-10-08", "close": 8.26, "volume": 589258.0}, {"date": "2025-10-09", "close": 8.87, "volume": 339284.0}, {"date": "2025-10-10", "close": 8.32, "volume": 298315.0}, {"date": "2025-10-13", "close": 8.12, "volume": 192688.0}, {"date": "2025-10-14", "close": 7.9, "volume": 221828.0}, {"date": "2025-10-15", "close": 8.39, "volume": 311477.0}, {"date": "2025-10-16", "close": 8.65, "volume": 427940.0}, {"date": "2025-10-17", "close": 8.17, "volume": 256632.0}, {"date": "2025-10-20", "close": 8.16, "volume": 186204.0}, {"date": "2025-10-21", "close": 8.29, "volume": 277368.0}, {"date": "2025-10-22", "close": 7.88, "volume": 370057.0}, {"date": "2025-10-23", "close": 7.81, "volume": 147021.0}, {"date": "2025-10-24", "close": 7.88, "volume": 268297.0}, {"date": "2025-10-27", "close": 8.12, "volume": 159996.0}, {"date": "2025-10-28", "close": 8.22, "volume": 179558.0}, {"date": "2025-10-29", "close": 8.18, "volume": 300246.0}, {"date": "2025-10-30", "close": 8.76, "volume": 292870.0}, {"date": "2025-10-31", "close": 8.07, "volume": 309259.0}, {"date": "2025-11-03", "close": 7.26, "volume": 399471.0}, {"date": "2025-11-04", "close": 6.87, "volume": 384239.0}, {"date": "2025-11-05", "close": 6.17, "volume": 1161305.0}, {"date": "2025-11-06", "close": 6.51, "volume": 421558.0}, {"date": "2025-11-07", "close": 6.44, "volume": 580537.0}, {"date": "2025-11-10", "close": 6.58, "volume": 271301.0}, {"date": "2025-11-11", "close": 6.83, "volume": 264116.0}, {"date": "2025-11-12", "close": 6.56, "volume": 377572.0}, {"date": "2025-11-13", "close": 6.6, "volume": 356987.0}, {"date": "2025-11-14", "close": 6.48, "volume": 287448.0}, {"date": "2025-11-17", "close": 6.46, "volume": 330136.0}, {"date": "2025-11-18", "close": 6.47, "volume": 349346.0}, {"date": "2025-11-19", "close": 6.25, "volume": 380627.0}, {"date": "2025-11-20", "close": 6.17, "volume": 424415.0}, {"date": "2025-11-21", "close": 6.32, "volume": 284412.0}, {"date": "2025-11-24", "close": 6.74, "volume": 380511.0}, {"date": "2025-11-25", "close": 6.87, "volume": 310110.0}, {"date": "2025-11-26", "close": 7.31, "volume": 315911.0}, {"date": "2025-11-28", "close": 7.48, "volume": 239879.0}, {"date": "2025-12-01", "close": 7.04, "volume": 307642.0}, {"date": "2025-12-02", "close": 6.87, "volume": 386905.0}, {"date": "2025-12-03", "close": 7.14, "volume": 272906.0}, {"date": "2025-12-04", "close": 7.14, "volume": 302559.0}, {"date": "2025-12-05", "close": 7.07, "volume": 242319.0}, {"date": "2025-12-08", "close": 7.4, "volume": 282265.0}, {"date": "2025-12-09", "close": 7.09, "volume": 203261.0}, {"date": "2025-12-10", "close": 7.52, "volume": 291191.0}, {"date": "2025-12-11", "close": 7.43, "volume": 198334.0}, {"date": "2025-12-12", "close": 7.45, "volume": 156429.0}, {"date": "2025-12-15", "close": 7.33, "volume": 264319.0}, {"date": "2025-12-16", "close": 7.31, "volume": 245259.0}, {"date": "2025-12-17", "close": 6.95, "volume": 347625.0}, {"date": "2025-12-18", "close": 6.77, "volume": 261969.0}, {"date": "2025-12-19", "close": 6.87, "volume": 243338.0}, {"date": "2025-12-22", "close": 7.19, "volume": 314643.0}, {"date": "2025-12-23", "close": 6.94, "volume": 159577.0}, {"date": "2025-12-24", "close": 6.99, "volume": 96481.0}, {"date": "2025-12-26", "close": 6.82, "volume": 158061.0}, {"date": "2025-12-29", "close": 6.78, "volume": 290835.0}, {"date": "2025-12-30", "close": 6.8, "volume": 183752.0}, {"date": "2025-12-31", "close": 7.08, "volume": 232673.0}, {"date": "2026-01-02", "close": 6.68, "volume": 289314.0}, {"date": "2026-01-05", "close": 6.61, "volume": 368646.0}, {"date": "2026-01-06", "close": 6.57, "volume": 259094.0}, {"date": "2026-01-07", "close": 6.87, "volume": 271534.0}, {"date": "2026-01-08", "close": 6.63, "volume": 196807.0}, {"date": "2026-01-09", "close": 6.64, "volume": 164353.0}, {"date": "2026-01-12", "close": 6.58, "volume": 507592.0}, {"date": "2026-01-13", "close": 6.49, "volume": 199761.0}, {"date": "2026-01-14", "close": 6.62, "volume": 199819.0}, {"date": "2026-01-15", "close": 6.47, "volume": 249798.0}, {"date": "2026-01-16", "close": 6.51, "volume": 330197.0}, {"date": "2026-01-20", "close": 6.67, "volume": 239947.0}, {"date": "2026-01-21", "close": 6.9, "volume": 141312.0}, {"date": "2026-01-22", "close": 7.22, "volume": 240559.0}, {"date": "2026-01-23", "close": 6.95, "volume": 151798.0}, {"date": "2026-01-26", "close": 7.0, "volume": 191458.0}, {"date": "2026-01-27", "close": 7.07, "volume": 160224.0}, {"date": "2026-01-28", "close": 6.58, "volume": 317599.0}, {"date": "2026-01-29", "close": 6.52, "volume": 188876.0}, {"date": "2026-01-30", "close": 6.42, "volume": 387627.0}, {"date": "2026-02-02", "close": 6.49, "volume": 177022.0}, {"date": "2026-02-03", "close": 6.0, "volume": 696149.0}, {"date": "2026-02-04", "close": 5.72, "volume": 2398835.0}, {"date": "2026-02-05", "close": 5.31, "volume": 526442.0}, {"date": "2026-02-06", "close": 5.66, "volume": 263188.0}, {"date": "2026-02-09", "close": 5.78, "volume": 202994.0}, {"date": "2026-02-10", "close": 5.63, "volume": 324478.0}, {"date": "2026-02-11", "close": 5.54, "volume": 255846.0}, {"date": "2026-02-12", "close": 5.36, "volume": 258409.0}, {"date": "2026-02-13", "close": 5.24, "volume": 340791.0}, {"date": "2026-02-17", "close": 5.23, "volume": 276833.0}, {"date": "2026-02-18", "close": 5.38, "volume": 239648.0}, {"date": "2026-02-19", "close": 5.54, "volume": 127084.0}, {"date": "2026-02-20", "close": 5.37, "volume": 282465.0}, {"date": "2026-02-23", "close": 5.44, "volume": 207861.0}, {"date": "2026-02-24", "close": 5.62, "volume": 407599.0}, {"date": "2026-02-25", "close": 5.73, "volume": 1432860.0}, {"date": "2026-02-26", "close": 5.64, "volume": 221469.0}, {"date": "2026-02-27", "close": 5.73, "volume": 239124.0}, {"date": "2026-03-02", "close": 5.73, "volume": 256897.0}, {"date": "2026-03-03", "close": 5.5, "volume": 199479.0}, {"date": "2026-03-04", "close": 5.63, "volume": 223363.0}, {"date": "2026-03-05", "close": 5.35, "volume": 448369.0}, {"date": "2026-03-06", "close": 5.2, "volume": 274460.0}, {"date": "2026-03-09", "close": 5.38, "volume": 664455.0}, {"date": "2026-03-10", "close": 5.3, "volume": 497772.0}, {"date": "2026-03-11", "close": 5.25, "volume": 192708.0}, {"date": "2026-03-12", "close": 5.04, "volume": 320769.0}, {"date": "2026-03-13", "close": 4.78, "volume": 418824.0}, {"date": "2026-03-16", "close": 5.05, "volume": 237799.0}, {"date": "2026-03-17", "close": 5.07, "volume": 829623.0}, {"date": "2026-03-18", "close": 4.7, "volume": 751132.0}, {"date": "2026-03-19", "close": 4.55, "volume": 567075.0}, {"date": "2026-03-20", "close": 4.35, "volume": 975895.0}, {"date": "2026-03-23", "close": 4.34, "volume": 831238.0}, {"date": "2026-03-24", "close": 4.5, "volume": 1065659.0}, {"date": "2026-03-25", "close": 4.68, "volume": 1095856.0}, {"date": "2026-03-26", "close": 4.5, "volume": 784545.0}, {"date": "2026-03-27", "close": 4.31, "volume": 855579.0}, {"date": "2026-03-30", "close": 4.34, "volume": 238435.0}, {"date": "2026-03-31", "close": 4.64, "volume": 300885.0}, {"date": "2026-04-01", "close": 4.9, "volume": 580745.0}, {"date": "2026-04-02", "close": 5.05, "volume": 325064.0}, {"date": "2026-04-06", "close": 4.89, "volume": 458881.0}, {"date": "2026-04-07", "close": 4.9, "volume": 361358.0}, {"date": "2026-04-08", "close": 4.98, "volume": 238437.0}, {"date": "2026-04-09", "close": 4.97, "volume": 276226.0}, {"date": "2026-04-10", "close": 4.94, "volume": 693128.0}, {"date": "2026-04-13", "close": 4.98, "volume": 340283.0}, {"date": "2026-04-14", "close": 5.06, "volume": 600394.0}, {"date": "2026-04-15", "close": 5.28, "volume": 620739.0}, {"date": "2026-04-16", "close": 5.14, "volume": 227840.0}, {"date": "2026-04-17", "close": 5.33, "volume": 280775.0}, {"date": "2026-04-20", "close": 5.29, "volume": 213378.0}, {"date": "2026-04-21", "close": 4.93, "volume": 581501.0}, {"date": "2026-04-22", "close": 4.99, "volume": 373602.0}, {"date": "2026-04-23", "close": 4.85, "volume": 371044.0}, {"date": "2026-04-24", "close": 4.84, "volume": 401858.0}, {"date": "2026-04-27", "close": 4.77, "volume": 273892.0}, {"date": "2026-04-28", "close": 4.69, "volume": 330421.0}, {"date": "2026-04-29", "close": 4.73, "volume": 451377.0}, {"date": "2026-04-30", "close": 4.72, "volume": 615153.0}, {"date": "2026-05-01", "close": 4.8, "volume": 400434.0}, {"date": "2026-05-04", "close": 4.94, "volume": 409780.0}, {"date": "2026-05-05", "close": 4.9, "volume": 318718.0}, {"date": "2026-05-06", "close": 5.15, "volume": 780368.0}, {"date": "2026-05-07", "close": 4.89, "volume": 417573.0}, {"date": "2026-05-08", "close": 4.81, "volume": 349904.0}, {"date": "2026-05-11", "close": 4.7, "volume": 202581.0}, {"date": "2026-05-12", "close": 4.72, "volume": 218839.0}, {"date": "2026-05-13", "close": 4.74, "volume": 252154.0}, {"date": "2026-05-14", "close": 4.67, "volume": 252281.0}, {"date": "2026-05-15", "close": 4.45, "volume": 377153.0}, {"date": "2026-05-18", "close": 4.36, "volume": 336791.0}, {"date": "2026-05-19", "close": 4.35, "volume": 365524.0}, {"date": "2026-05-20", "close": 4.42, "volume": 447397.0}, {"date": "2026-05-21", "close": 4.45, "volume": 389547.0}, {"date": "2026-05-22", "close": 4.55, "volume": 304064.0}, {"date": "2026-05-26", "close": 4.57, "volume": 148568.0}, {"date": "2026-05-27", "close": 4.57, "volume": 138841.0}, {"date": "2026-05-28", "close": 4.67, "volume": 116614.0}, {"date": "2026-05-29", "close": 4.69, "volume": 162761.0}, {"date": "2026-06-01", "close": 4.53, "volume": 273759.0}, {"date": "2026-06-02", "close": 4.3, "volume": 320649.0}, {"date": "2026-06-03", "close": 4.2, "volume": 415051.0}, {"date": "2026-06-04", "close": 4.27, "volume": 209954.0}, {"date": "2026-06-05", "close": 4.2, "volume": 479018.0}, {"date": "2026-06-08", "close": 4.11, "volume": 259460.0}, {"date": "2026-06-09", "close": 4.17, "volume": 673323.0}, {"date": "2026-06-10", "close": 4.03, "volume": 238103.0}, {"date": "2026-06-11", "close": 4.1, "volume": 651388.0}, {"date": "2026-06-12", "close": 4.05, "volume": 767609.0}, {"date": "2026-06-15", "close": 4.15, "volume": 2982352.0}, {"date": "2026-06-16", "close": 4.02, "volume": 947788.0}, {"date": "2026-06-17", "close": 4.04, "volume": 969140.0}, {"date": "2026-06-18", "close": 4.0, "volume": 317931.0}, {"date": "2026-06-22", "close": 3.98, "volume": 607836.0}, {"date": "2026-06-23", "close": 4.0, "volume": 405632.0}, {"date": "2026-06-24", "close": 3.96, "volume": 401757.0}, {"date": "2026-06-25", "close": 4.01, "volume": 504336.0}, {"date": "2026-06-26", "close": 4.1, "volume": 843360.0}, {"date": "2026-06-29", "close": 4.15, "volume": 783600.0}, {"date": "2026-06-30", "close": 4.24, "volume": 428207.0}, {"date": "2026-07-01", "close": 4.21, "volume": 321965.0}, {"date": "2026-07-02", "close": 4.35, "volume": 353689.0}, {"date": "2026-07-06", "close": 4.35, "volume": 234066.0}, {"date": "2026-07-07", "close": 4.38, "volume": 507412.0}, {"date": "2026-07-08", "close": 4.28, "volume": 337115.0}, {"date": "2026-07-09", "close": 4.18, "volume": 577309.0}, {"date": "2026-07-10", "close": 4.41, "volume": 804201.0}, {"date": "2026-07-13", "close": 4.35, "volume": 297183.0}, {"date": "2026-07-14", "close": 4.21, "volume": 286246.0}, {"date": "2026-07-15", "close": 4.22, "volume": 223553.0}, {"date": "2026-07-16", "close": 4.18, "volume": 293406.0}, {"date": "2026-07-17", "close": 4.21, "volume": 183314.0}, {"date": "2026-07-20", "close": 4.16, "volume": 307617.0}, {"date": "2026-07-21", "close": 4.16, "volume": 268170.0}, {"date": "2026-07-22", "close": 4.21, "volume": 154246.0}, {"date": "2026-07-23", "close": 4.16, "volume": 154162.0}, {"date": "2026-07-24", "close": 3.87, "volume": 572862.0}, {"date": "2026-07-27", "close": 3.95, "volume": 303823.0}, {"date": "2026-07-28", "close": 3.94, "volume": 320853.0}, {"date": "2026-07-29", "close": 3.86, "volume": 352219.0}, {"date": "2026-07-30", "close": 4.01, "volume": 418975.0}, {"date": "2026-07-31", "close": 3.86, "volume": 336076.0}, {"date": "2026-08-03", "close": 3.87, "volume": 340369.0}, {"date": "2026-08-04", "close": 3.94, "volume": 179671.0}, {"date": "2026-08-05", "close": 3.97, "volume": 287691.0}, {"date": "2026-08-06", "close": 3.97, "volume": 225051.0}, {"date": "2026-08-07", "close": 4.17, "volume": 288699.0}], "refreshing": true}