{"ticker": "PRAX", "overview": {"cik": "1689548", "ticker": "PRAX", "name": "Praxis Precision Medicines, Inc.", "industry": "Pharmaceutical Preparations", "country": "United States", "sic": "2834", "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001689548-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001689548-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001707657-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001689548-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080356", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001689548-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001930479-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004864", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001689548-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001689548-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001689548-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001827639-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001827760-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001689548-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001781480-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001707657-26-000005", "price_sensitive": false}]}, "description": "Praxis Precision Medicines, Inc. trades as PRAX on the NASDAQ and is registered in the United States, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 192 insider filings for the company, from October 2020 to June 2026. Across those, 8 insiders disclosed 14 open-market purchases totalling $5.35M against 12 sales totalling $28.41M. The most recent filing on record is dated 29 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 14, "buy_sum": 5352907.27025, "sell_n": 12, "sell_sum": 28408799.496284, "net": -23055892.226034, "insiders": 8, "first_date": "2020-10-20", "last_date": "2026-06-24"}, "metrics": {"ticker": "PRAX", "has_prices": true, "as_of": "2026-08-14", "last": 366.81, "prev_close": 368.46, "change": -1.6499999999999773, "change_pct": -0.004478098029636806, "session_volume": 262240.0, "vwap_5": 372.6932904011813, "vwap_20": 338.86744249004613, "vwap_60": 311.82528169545304, "vwap_250": 236.4761460348944, "high_52w": 386.33, "low_52w": 164.09, "avg_volume_20": 405899.3, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035622-T32", "src": "CONGRESS", "ticker": "PRAX", "cik": "", "company": "Praxis Precision Medicines, Inc.", "company_raw": "ust > Bank of America\nPraxis Precision Medicines, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in PRAX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-29", "timestamp": "2026-09-29", "mins": 49847}, {"id": "13DG-0000940594-26-000055", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 5.5% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000055-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "HOUSE-2026-20035190-T45", "src": "CONGRESS", "ticker": "PRAX", "cik": "", "company": "Praxis Precision Medicines, Inc.", "company_raw": "ust > Bank of America\nPraxis Precision Medicines, Inc. -\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Gilbert Cisneros files a buy in PRAX ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035190.pdf", "trade_date": "2026-07-30", "timestamp": "2026-07-30", "mins": 137687}, {"id": "0001707657-26-000008", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Marcio Souza", "who_key": "Souza Marcio", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000170765726000008/0001707657-26-000008-index.htm", "trade_date": "2026-07-08", "timestamp": "2026-07-08", "mins": 169367}, {"id": "0001930479-26-000003", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Jill DeSimone", "who_key": "DeSimone Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 3611334.88, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "$3.6M sale: A board member lightens up on PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000193047926000003/0001930479-26-000003-index.htm", "trade_date": "2026-06-24", "timestamp": "2026-06-24", "mins": 189527}, {"id": "0001689548-26-000057", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Gregory Norden", "who_key": "Norden Gregory", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000057/0001689548-26-000057-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001689548-26-000058", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Jeffrey B. Kindler", "who_key": "KINDLER JEFFREY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000058/0001689548-26-000058-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001689548-26-000059", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Dean J. Mitchell", "who_key": "MITCHELL DEAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000059/0001689548-26-000059-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001689548-26-000060", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Merit Ester Cudkowicz", "who_key": "Cudkowicz Merit Ester", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000060/0001689548-26-000060-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001689548-26-000061", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Jill DeSimone", "who_key": "DeSimone Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000061/0001689548-26-000061-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001689548-26-000062", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "William D. Young", "who_key": "YOUNG WILLIAM D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000062/0001689548-26-000062-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001689548-26-000063", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Jeffrey Chodakewitz", "who_key": "Chodakewitz Jeffrey", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000063/0001689548-26-000063-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "0001689548-26-000064", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Stuart A. Arbuckle", "who_key": "Arbuckle Stuart A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000064/0001689548-26-000064-index.htm", "trade_date": "2026-06-10", "timestamp": "2026-06-10", "mins": 209687}, {"id": "13DG-0001104659-26-062582", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BAKER BROS. ADVISORS LP takes a 6.3% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-062582-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000940594-26-000038", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 8.9% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000038-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000919574-26-003465", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Point72 Asset Management, L.P. raises a passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003465-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "0001707657-26-000005", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Marcio Souza", "who_key": "Souza Marcio", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 21160.818000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CEO files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000170765726000005/0001707657-26-000005-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001781480-26-000008", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Megan Sniecinski", "who_key": "Sniecinski Megan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 14946.927000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000178148026000008/0001781480-26-000008-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001689548-26-000050", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Timothy Edwin Kelly", "who_key": "Kelly Timothy Edwin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 20321.103000000003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000050/0001689548-26-000050-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001827760-26-000007", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Alex Nemiroff", "who_key": "Nemiroff Alex", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 13099.554, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000182776026000007/0001827760-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "0001827639-26-000007", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Lauren Mastrocola", "who_key": "Mastrocola Lauren", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 21328.761000000002, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000182763926000007/0001827639-26-000007-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248567}, {"id": "13DG-0000315066-26-001292", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 7.7% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001292-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "13DG-0002100119-26-000894", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Praxis Precision Medicines, Inc.", "who_key": "Praxis Precision Medicines, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Praxis Precision Medicines, Inc. takes a 5.09% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/0002100119-26-000894-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0000102909-26-002052", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Praxis Precision Medicines, Inc.", "who_key": "Praxis Precision Medicines, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Praxis Precision Medicines, Inc. adjusts its stake in PRAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/0000102909-26-002052-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}, {"id": "0001689548-26-000017", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Jeffrey B. Kindler", "who_key": "KINDLER JEFFREY B", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000017/0001689548-26-000017-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388247}, {"id": "0001689548-26-000018", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Stuart A. Arbuckle", "who_key": "Arbuckle Stuart A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Director files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954826000018/0001689548-26-000018-index.htm", "trade_date": "2026-02-06", "timestamp": "2026-02-06", "mins": 388247}, {"id": "0001863297-26-000005", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Timothy Edwin Kelly", "who_key": "Kelly Timothy Edwin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 260022.82, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "CFO files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000186329726000005/0001863297-26-000005-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424247}, {"id": "0001827760-26-000005", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Alex Nemiroff", "who_key": "Nemiroff Alex", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 211768.32, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000182776026000005/0001827760-26-000005-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424247}, {"id": "0001781480-26-000006", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Megan Sniecinski", "who_key": "Sniecinski Megan", "role": "Chief Operating Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 244029.9, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000178148026000006/0001781480-26-000006-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424247}, {"id": "0001827639-26-000005", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Lauren Mastrocola", "who_key": "Mastrocola Lauren", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 94854.56, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "C-suite exec files routine paperwork on PRAX \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000182763926000005/0001827639-26-000005-index.htm", "trade_date": "2026-01-12", "timestamp": "2026-01-12", "mins": 424247}], "recent_buys": [{"id": "0001689548-23-000141", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Jill DeSimone", "who_key": "DeSimone Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 25375.0, "score": 32.1, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Board member picks up $25K of PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954823000141/0001689548-23-000141-index.htm", "trade_date": "2023-10-05", "timestamp": "2023-10-05", "mins": 1619447}, {"id": "0001689548-23-000115", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Marcio Souza", "who_key": "Souza Marcio", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 10587.0, "score": 42.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Chief exec picks up $11K of PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954823000115/0001689548-23-000115-index.htm", "trade_date": "2023-06-27", "timestamp": "2023-06-27", "mins": 1763447}, {"id": "0001104659-23-042818", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Timothy Edwin Kelly", "who_key": "Kelly Timothy Edwin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 6997.6, "score": 36.5, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "3 insiders pile into PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465923042818/0001104659-23-042818-index.htm", "trade_date": "2023-03-24", "timestamp": "2023-03-24", "mins": 1900247}, {"id": "0001104659-23-037022", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Dean J. Mitchell", "who_key": "MITCHELL DEAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 41815.0, "score": 49.6, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 4 insiders into PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465923037022/0001104659-23-037022-index.htm", "trade_date": "2023-03-24", "timestamp": "2023-03-24", "mins": 1900247}, {"id": "0001104659-23-037023", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Marcio Souza", "who_key": "Souza Marcio", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 60366.01025, "score": 49.2, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "4 insiders now buying PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465923037023/0001104659-23-037023-index.htm", "trade_date": "2023-03-23", "timestamp": "2023-03-23", "mins": 1901687}, {"id": "0001689548-22-000082", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Lauren Mastrocola", "who_key": "Mastrocola Lauren", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 5775.0, "score": 21.6, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 5 buying PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000082/0001689548-22-000082-index.htm", "trade_date": "2022-06-16", "timestamp": "2022-06-16", "mins": 2304887}, {"id": "0001689548-22-000080", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Alex Nemiroff", "who_key": "Nemiroff Alex", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 12225.0, "score": 27.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "6 insiders pile into PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000080/0001689548-22-000080-index.htm", "trade_date": "2022-06-13", "timestamp": "2022-06-13", "mins": 2309207}, {"id": "0001689548-22-000078", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Timothy Edwin Kelly", "who_key": "Kelly Timothy Edwin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 17650.0, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000078/0001689548-22-000078-index.htm", "trade_date": "2022-06-09", "timestamp": "2022-06-09", "mins": 2314967}, {"id": "0001689548-22-000076", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Marcio Souza", "who_key": "Souza Marcio", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 49887.899999999994, "score": 48.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "The whole bench is buying PRAX \u2014 7 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000076/0001689548-22-000076-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316407}, {"id": "0001689548-22-000075", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Dean J. Mitchell", "who_key": "MITCHELL DEAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 45187.5, "score": 35.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "PRAX draws its 7th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000075/0001689548-22-000075-index.htm", "trade_date": "2022-06-08", "timestamp": "2022-06-08", "mins": 2316407}, {"id": "0001689548-21-000083", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Timothy Edwin Kelly", "who_key": "Kelly Timothy Edwin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 76069.40000000001, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "That makes 7 insiders into PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954821000083/0001689548-21-000083-index.htm", "trade_date": "2021-08-31", "timestamp": "2021-08-31", "mins": 2721047}, {"id": "0001689548-21-000077", "src": "INSIDERS", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Marcio Souza", "who_key": "Souza Marcio", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 150668.18, "score": 53.0, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Insider cluster: 7 buying PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954821000077/0001689548-21-000077-index.htm", "trade_date": "2021-08-18", "timestamp": "2021-08-18", "mins": 2739767}], "institutional": [{"id": "13DG-0000940594-26-000055", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 5.5% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000055-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116087}, {"id": "13DG-0001104659-26-062582", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Baker BROS. Advisors LP", "who_key": "BAKER BROS. ADVISORS LP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "BAKER BROS. ADVISORS LP takes a 6.3% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1263508/0001104659-26-062582-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000940594-26-000038", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Orbis Investment Management Ltd", "who_key": "ORBIS INVESTMENT MANAGEMENT LTD", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "ORBIS INVESTMENT MANAGEMENT LTD moves to a 8.9% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/940594/0000940594-26-000038-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000919574-26-003465", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Point72 Asset Management, L.P.", "who_key": "Point72 Asset Management, L.P.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Point72 Asset Management, L.P. raises a passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1603466/0000919574-26-003465-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247127}, {"id": "13DG-0000315066-26-001292", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "FMR LLC", "who_key": "FMR LLC", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "FMR LLC moves to a 7.7% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/315066/0000315066-26-001292-index.htm", "trade_date": "2026-05-06", "timestamp": "2026-05-06", "mins": 260087}, {"id": "13DG-0002100119-26-000894", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Praxis Precision Medicines, Inc.", "who_key": "Praxis Precision Medicines, Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Praxis Precision Medicines, Inc. takes a 5.09% passive stake in PRAX", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/0002100119-26-000894-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268727}, {"id": "13DG-0000102909-26-002052", "src": "13DG", "ticker": "PRAX", "cik": "1689548", "company": "Praxis Precision Medicines, Inc.", "company_raw": "Praxis Precision Medicines, Inc.", "who": "Praxis Precision Medicines, Inc.", "who_key": "Praxis Precision Medicines, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "United States", "headline": "Praxis Precision Medicines, Inc. adjusts its stake in PRAX (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/0000102909-26-002052-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317687}], "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": "Praxis Precision Medicines, Inc. - Common Stock", "new_value": "Praxis Precision Medicines, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001689548", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001689548", "applied": 1, "detected_at": "2026-10-27T02:34:22.336201"}]}, "key_people": [{"who": "BSOF Parallel Master Fund L.P.", "who_key": "BSOF Parallel Master Fund L.P.", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 0, "sold": 16247819.32, "net": -16247819.32, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7000000.0, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000089924321039704/0000899243-21-039704-index.htm"}, {"action": "SELL", "amount": 890903.8999999999, "date": "2021-10-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000089924321039264/0000899243-21-039264-index.htm"}, {"action": "SELL", "amount": 6696325.84, "date": "2021-08-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000089924321034149/0000899243-21-034149-index.htm"}, {"action": "SELL", "amount": 47640.0, "date": "2021-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000089924321033841/0000899243-21-033841-index.htm"}, {"action": "SELL", "amount": 398881.86, "date": "2021-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000089924321032969/0000899243-21-032969-index.htm"}, {"action": "SELL", "amount": 334277.0, "date": "2021-08-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000089924321031824/0000899243-21-031824-index.htm"}, {"action": "SELL", "amount": 879790.72, "date": "2021-08-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000089924321031302/0000899243-21-031302-index.htm"}], "latest": {"action": "SELL", "amount": 7000000.0, "date": "2021-10-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000089924321039704/0000899243-21-039704-index.htm"}}, {"who": "Alex Nemiroff", "who_key": "Nemiroff Alex", "role": "General Counsel and Secretary", "person_type": "EXEC", "person_label": "Execs", "bought": 12225.0, "sold": 5513082.973932, "net": -5500857.973932, "trades": 3, "top_score": 27.0, "lean": "selling", "history": [{"action": "SELL", "amount": 4852255.51, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465925115099/0001104659-25-115099-index.htm"}, {"action": "SELL", "amount": 660827.463932, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465924119844/0001104659-24-119844-index.htm"}, {"action": "BUY", "amount": 12225.0, "date": "2022-06-13", "score": 27.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000080/0001689548-22-000080-index.htm"}], "latest": {"action": "SELL", "amount": 4852255.51, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465925115099/0001104659-25-115099-index.htm"}}, {"who": "Stefan Vitorovic", "who_key": "Vitorovic Stefan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 4750000.0, "sold": 0, "net": 4750000.0, "trades": 1, "top_score": 60.5, "lean": "buying", "history": [{"action": "BUY", "amount": 4750000.0, "date": "2020-10-20", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954821000003/0001689548-21-000003-index.htm"}], "latest": {"action": "BUY", "amount": 4750000.0, "date": "2020-10-20", "score": 60.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954821000003/0001689548-21-000003-index.htm"}}, {"who": "Jill DeSimone", "who_key": "DeSimone Jill", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 25375.0, "sold": 3611334.88, "net": -3585959.88, "trades": 2, "top_score": 32.1, "lean": "selling", "history": [{"action": "SELL", "amount": 3611334.88, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000193047926000003/0001930479-26-000003-index.htm"}, {"action": "BUY", "amount": 25375.0, "date": "2023-10-05", "score": 32.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954823000141/0001689548-23-000141-index.htm"}], "latest": {"action": "SELL", "amount": 3611334.88, "date": "2026-06-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000193047926000003/0001930479-26-000003-index.htm"}}, {"who": "Lauren Mastrocola", "who_key": "Mastrocola Lauren", "role": "Principal Accounting Officer", "person_type": "EXEC", "person_label": "Execs", "bought": 5775.0, "sold": 3036562.3223520005, "net": -3030787.3223520005, "trades": 3, "top_score": 21.6, "lean": "selling", "history": [{"action": "SELL", "amount": 2612243.9850000003, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465925115098/0001104659-25-115098-index.htm"}, {"action": "SELL", "amount": 424318.337352, "date": "2024-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465924119843/0001104659-24-119843-index.htm"}, {"action": "BUY", "amount": 5775.0, "date": "2022-06-16", "score": 21.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000082/0001689548-22-000082-index.htm"}], "latest": {"action": "SELL", "amount": 2612243.9850000003, "date": "2025-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465925115098/0001104659-25-115098-index.htm"}}, {"who": "Marcio Souza", "who_key": "Souza Marcio", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 371812.77025, "sold": 0, "net": 371812.77025, "trades": 5, "top_score": 53.0, "lean": "buying", "history": [{"action": "BUY", "amount": 10587.0, "date": "2023-06-27", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954823000115/0001689548-23-000115-index.htm"}, {"action": "BUY", "amount": 60366.01025, "date": "2023-03-23", "score": 49.2, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465923037023/0001104659-23-037023-index.htm"}, {"action": "BUY", "amount": 49887.899999999994, "date": "2022-06-08", "score": 48.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000076/0001689548-22-000076-index.htm"}, {"action": "BUY", "amount": 150668.18, "date": "2021-08-18", "score": 53.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954821000077/0001689548-21-000077-index.htm"}, {"action": "BUY", "amount": 100303.68, "date": "2020-11-10", "score": 51.9, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000089924320030741/0000899243-20-030741-index.htm"}], "latest": {"action": "BUY", "amount": 10587.0, "date": "2023-06-27", "score": 42.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954823000115/0001689548-23-000115-index.htm"}}, {"who": "Timothy Edwin Kelly", "who_key": "Kelly Timothy Edwin", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 100717.00000000001, "sold": 0, "net": 100717.00000000001, "trades": 3, "top_score": 45.1, "lean": "buying", "history": [{"action": "BUY", "amount": 6997.6, "date": "2023-03-24", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465923042818/0001104659-23-042818-index.htm"}, {"action": "BUY", "amount": 17650.0, "date": "2022-06-09", "score": 42.7, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000078/0001689548-22-000078-index.htm"}, {"action": "BUY", "amount": 76069.40000000001, "date": "2021-08-31", "score": 45.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954821000083/0001689548-21-000083-index.htm"}], "latest": {"action": "BUY", "amount": 6997.6, "date": "2023-03-24", "score": 36.5, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465923042818/0001104659-23-042818-index.htm"}}, {"who": "Dean J. Mitchell", "who_key": "MITCHELL DEAN J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 87002.5, "sold": 0, "net": 87002.5, "trades": 2, "top_score": 49.6, "lean": "buying", "history": [{"action": "BUY", "amount": 41815.0, "date": "2023-03-24", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465923037022/0001104659-23-037022-index.htm"}, {"action": "BUY", "amount": 45187.5, "date": "2022-06-08", "score": 35.0, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000168954822000075/0001689548-22-000075-index.htm"}], "latest": {"action": "BUY", "amount": 41815.0, "date": "2023-03-24", "score": 49.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1689548/000110465923037022/0001104659-23-037022-index.htm"}}], "activity": [{"date": "2026-09-29", "net": 1001.0}], "announcements": [{"form": "SCHEDULE 13G/A", "date": "2026-08-14", "title": "Form SCHEDULE 13G/A", "accession": "0000940594-26-000055", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-06", "title": "Quarterly report", "accession": "0001689548-26-000083", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-06", "title": "Material event", "accession": "0001689548-26-000082", "price_sensitive": true}, {"form": "4", "date": "2026-07-08", "title": "FORM 4", "accession": "0001707657-26-000008", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-07", "title": "Material event", "accession": "0001689548-26-000072", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-02", "title": "FORM 8-K", "accession": "0001104659-26-080356", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-29", "title": "Material event", "accession": "0001689548-26-000069", "price_sensitive": true}, {"form": "4", "date": "2026-06-26", "title": "FORM 4", "accession": "0001930479-26-000003", "price_sensitive": false}, {"form": "144", "date": "2026-06-24", "title": "Notice of proposed sale", "accession": "0001959173-26-004864", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-22", "title": "Material event", "accession": "0001689548-26-000066", "price_sensitive": true}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000064", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000063", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000062", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000061", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000060", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000059", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000058", "price_sensitive": false}, {"form": "4", "date": "2026-06-12", "title": "FORM 4", "accession": "0001689548-26-000057", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-12", "title": "Material event", "accession": "0001689548-26-000056", "price_sensitive": true}, {"form": "8-K", "date": "2026-06-01", "title": "Material event", "accession": "0001689548-26-000053", "price_sensitive": true}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001827639-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001827760-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001689548-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001781480-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001707657-26-000005", "price_sensitive": false}], "performance": {"ticker": "PRAX", "has_prices": true, "summary": {"n": 15, "avg": 12.271529379445246, "win_rate": 0.8666666666666667, "best": 28.929258561182777, "worst": -0.12597485220847357, "as_of": "2026-08-14"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-29", "score": 0.0, "ref_price": null, "return": null}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-07-30", "score": 0.0, "ref_price": 307.75, "return": 0.19190901705930138}, {"who": "DeSimone Jill", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 25375.0, "date": "2023-10-05", "score": 32.1, "ref_price": 24.7488, "return": 13.821324670287044}, {"who": "Souza Marcio", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 10587.0, "date": "2023-06-27", "score": 42.1, "ref_price": 16.0492, "return": 21.855344814694817}, {"who": "Kelly Timothy Edwin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 6997.6, "date": "2023-03-24", "score": 36.5, "ref_price": 12.2559, "return": 28.929258561182777}, {"who": "MITCHELL DEAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 41815.0, "date": "2023-03-24", "score": 49.6, "ref_price": 12.2559, "return": 28.929258561182777}, {"who": "Souza Marcio", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 60366.01025, "date": "2023-03-23", "score": 49.2, "ref_price": 12.8064, "return": 27.642709895052473}, {"who": "Mastrocola Lauren", "person_type": "EXEC", "person_label": "Execs", "role": "Principal Accounting Officer", "amount": 5775.0, "date": "2022-06-16", "score": 21.6, "ref_price": 29.0985, "return": 11.605804422908397}, {"who": "Nemiroff Alex", "person_type": "EXEC", "person_label": "Execs", "role": "General Counsel and Secretary", "amount": 12225.0, "date": "2022-06-13", "score": 27.0, "ref_price": 27.2986, "return": 12.43695281076685}, {"who": "Kelly Timothy Edwin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 17650.0, "date": "2022-06-09", "score": 42.7, "ref_price": 26.2487, "return": 12.974406351552648}, {"who": "Souza Marcio", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 49887.899999999994, "date": "2022-06-08", "score": 48.0, "ref_price": 26.9987, "return": 12.586209706393271}, {"who": "MITCHELL DEAN J", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 45187.5, "date": "2022-06-08", "score": 35.0, "ref_price": 26.9987, "return": 12.586209706393271}, {"who": "Kelly Timothy Edwin", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Chief Financial Officer", "amount": 76069.40000000001, "date": "2021-08-31", "score": 45.1, "ref_price": 298.0351, "return": 0.23076107478615773}, {"who": "Souza Marcio", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 150668.18, "date": "2021-08-18", "score": 53.0, "ref_price": 240.138, "return": 0.527496689403593}, {"who": "Souza Marcio", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 100303.68, "date": "2020-11-10", "score": 51.9, "ref_price": 419.679, "return": -0.12597485220847357}, {"who": "Vitorovic Stefan", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 4750000.0, "date": "2020-10-20", "score": 60.5, "ref_price": 416.2292, "return": -0.11873073777620598}]}, "price_series": [{"date": "2020-10-16", "close": 416.9792, "volume": 288504.0}, {"date": "2020-10-19", "close": 408.7296, "volume": 19008.0}, {"date": "2020-10-20", "close": 416.2292, "volume": 36370.0}, {"date": "2020-10-21", "close": 448.7776, "volume": 18934.0}, {"date": "2020-10-22", "close": 479.976, "volume": 18397.0}, {"date": "2020-10-23", "close": 464.8268, "volume": 16766.0}, {"date": "2020-10-26", "close": 464.9767, "volume": 8515.0}, {"date": "2020-10-27", "close": 471.1264, "volume": 4314.0}, {"date": "2020-10-28", "close": 481.0259, "volume": 6990.0}, {"date": "2020-10-29", "close": 512.6744, "volume": 9905.0}, {"date": "2020-10-30", "close": 524.9738, "volume": 4064.0}, {"date": "2020-11-02", "close": 502.3249, "volume": 12165.0}, {"date": "2020-11-03", "close": 491.9754, "volume": 10318.0}, {"date": "2020-11-04", "close": 493.1753, "volume": 13582.0}, {"date": "2020-11-05", "close": 524.3738, "volume": 13205.0}, {"date": "2020-11-06", "close": 515.9742, "volume": 18471.0}, {"date": "2020-11-09", "close": 536.5232, "volume": 10185.0}, {"date": "2020-11-10", "close": 419.679, "volume": 83242.0}, {"date": "2020-11-11", "close": 472.1764, "volume": 36507.0}, {"date": "2020-11-12", "close": 500.225, "volume": 16419.0}, {"date": "2020-11-13", "close": 506.8247, "volume": 22224.0}, {"date": "2020-11-16", "close": 472.1764, "volume": 14670.0}, {"date": "2020-11-17", "close": 522.8739, "volume": 17062.0}, {"date": "2020-11-18", "close": 526.3237, "volume": 10729.0}, {"date": "2020-11-19", "close": 510.2745, "volume": 19376.0}, {"date": "2020-11-20", "close": 518.5241, "volume": 13607.0}, {"date": "2020-11-23", "close": 513.7243, "volume": 8026.0}, {"date": "2020-11-24", "close": 530.2235, "volume": 9221.0}, {"date": "2020-11-25", "close": 557.3721, "volume": 12204.0}, {"date": "2020-11-27", "close": 612.8694, "volume": 4514.0}, {"date": "2020-11-30", "close": 621.8689, "volume": 15316.0}, {"date": "2020-12-01", "close": 632.6684, "volume": 27209.0}, {"date": "2020-12-02", "close": 658.9171, "volume": 24611.0}, {"date": "2020-12-03", "close": 629.3685, "volume": 17176.0}, {"date": "2020-12-04", "close": 650.9674, "volume": 10117.0}, {"date": "2020-12-07", "close": 665.3667, "volume": 33182.0}, {"date": "2020-12-08", "close": 665.2167, "volume": 10763.0}, {"date": "2020-12-09", "close": 639.118, "volume": 11182.0}, {"date": "2020-12-10", "close": 648.7176, "volume": 8493.0}, {"date": "2020-12-11", "close": 683.0658, "volume": 14787.0}, {"date": "2020-12-14", "close": 635.2182, "volume": 19190.0}, {"date": "2020-12-15", "close": 659.967, "volume": 14997.0}, {"date": "2020-12-16", "close": 657.5671, "volume": 24604.0}, {"date": "2020-12-17", "close": 672.5664, "volume": 33313.0}, {"date": "2020-12-18", "close": 667.4666, "volume": 173770.0}, {"date": "2020-12-21", "close": 735.1132, "volume": 24877.0}, {"date": "2020-12-22", "close": 777.5611, "volume": 46270.0}, {"date": "2020-12-23", "close": 802.0099, "volume": 20587.0}, {"date": "2020-12-24", "close": 790.0105, "volume": 4528.0}, {"date": "2020-12-28", "close": 837.2581, "volume": 15085.0}, {"date": "2020-12-29", "close": 770.2115, "volume": 23676.0}, {"date": "2020-12-30", "close": 790.6105, "volume": 8334.0}, {"date": "2020-12-31", "close": 825.2587, "volume": 18686.0}, {"date": "2021-01-04", "close": 811.7594, "volume": 20478.0}, {"date": "2021-01-05", "close": 827.5086, "volume": 16971.0}, {"date": "2021-01-06", "close": 863.0568, "volume": 18551.0}, {"date": "2021-01-07", "close": 902.9549, "volume": 14221.0}, {"date": "2021-01-08", "close": 884.3558, "volume": 16855.0}, {"date": "2021-01-11", "close": 877.1561, "volume": 3092.0}, {"date": "2021-01-12", "close": 857.6571, "volume": 29943.0}, {"date": "2021-01-13", "close": 898.7551, "volume": 8314.0}, {"date": "2021-01-14", "close": 897.2551, "volume": 11787.0}, {"date": "2021-01-15", "close": 862.6069, "volume": 13422.0}, {"date": "2021-01-19", "close": 838.7581, "volume": 5332.0}, {"date": "2021-01-20", "close": 852.2574, "volume": 3505.0}, {"date": "2021-01-21", "close": 812.8094, "volume": 5746.0}, {"date": "2021-01-22", "close": 846.7077, "volume": 4765.0}, {"date": "2021-01-25", "close": 852.5574, "volume": 3331.0}, {"date": "2021-01-26", "close": 807.4096, "volume": 10997.0}, {"date": "2021-01-27", "close": 782.8109, "volume": 6741.0}, {"date": "2021-01-28", "close": 778.3111, "volume": 6635.0}, {"date": "2021-01-29", "close": 763.3118, "volume": 6893.0}, {"date": "2021-02-01", "close": 764.6618, "volume": 4926.0}, {"date": "2021-02-02", "close": 785.0607, "volume": 3012.0}, {"date": "2021-02-03", "close": 777.7111, "volume": 2887.0}, {"date": "2021-02-04", "close": 800.66, "volume": 3143.0}, {"date": "2021-02-05", "close": 804.1098, "volume": 4664.0}, {"date": "2021-02-08", "close": 817.4591, "volume": 5417.0}, {"date": "2021-02-09", "close": 799.46, "volume": 7367.0}, {"date": "2021-02-10", "close": 797.2101, "volume": 3275.0}, {"date": "2021-02-11", "close": 785.9607, "volume": 2367.0}, {"date": "2021-02-12", "close": 787.9106, "volume": 1953.0}, {"date": "2021-02-16", "close": 754.3123, "volume": 3488.0}, {"date": "2021-02-17", "close": 766.1617, "volume": 1811.0}, {"date": "2021-02-18", "close": 780.261, "volume": 4076.0}, {"date": "2021-02-19", "close": 750.1125, "volume": 2909.0}, {"date": "2021-02-22", "close": 760.762, "volume": 3293.0}, {"date": "2021-02-23", "close": 727.9136, "volume": 5696.0}, {"date": "2021-02-24", "close": 758.3621, "volume": 5702.0}, {"date": "2021-02-25", "close": 680.666, "volume": 3430.0}, {"date": "2021-02-26", "close": 652.4674, "volume": 7716.0}, {"date": "2021-03-01", "close": 622.6189, "volume": 4465.0}, {"date": "2021-03-02", "close": 555.8722, "volume": 13706.0}, {"date": "2021-03-03", "close": 533.3733, "volume": 17116.0}, {"date": "2021-03-04", "close": 493.3253, "volume": 12574.0}, {"date": "2021-03-05", "close": 546.2727, "volume": 7449.0}, {"date": "2021-03-08", "close": 590.5205, "volume": 9547.0}, {"date": "2021-03-09", "close": 602.6699, "volume": 4535.0}, {"date": "2021-03-10", "close": 657.7171, "volume": 4769.0}, {"date": "2021-03-11", "close": 678.7161, "volume": 5471.0}, {"date": "2021-03-12", "close": 664.4668, "volume": 4585.0}, {"date": "2021-03-15", "close": 629.0685, "volume": 20744.0}, {"date": "2021-03-16", "close": 621.7189, "volume": 9112.0}, {"date": "2021-03-17", "close": 637.6181, "volume": 9957.0}, {"date": "2021-03-18", "close": 579.571, "volume": 19581.0}, {"date": "2021-03-19", "close": 509.2245, "volume": 99205.0}, {"date": "2021-03-22", "close": 550.1725, "volume": 14286.0}, {"date": "2021-03-23", "close": 501.2749, "volume": 16948.0}, {"date": "2021-03-24", "close": 495.1252, "volume": 9861.0}, {"date": "2021-03-25", "close": 483.8758, "volume": 9302.0}, {"date": "2021-03-26", "close": 463.3268, "volume": 3684.0}, {"date": "2021-03-29", "close": 453.8773, "volume": 4678.0}, {"date": "2021-03-30", "close": 440.078, "volume": 6362.0}, {"date": "2021-03-31", "close": 491.3754, "volume": 5425.0}, {"date": "2021-04-01", "close": 462.7269, "volume": 8269.0}, {"date": "2021-04-05", "close": 495.7252, "volume": 3405.0}, {"date": "2021-04-06", "close": 421.7789, "volume": 20693.0}, {"date": "2021-04-07", "close": 421.9289, "volume": 12124.0}, {"date": "2021-04-08", "close": 450.2775, "volume": 8196.0}, {"date": "2021-04-09", "close": 443.0778, "volume": 9255.0}, {"date": "2021-04-12", "close": 449.2275, "volume": 10043.0}, {"date": "2021-04-13", "close": 455.5272, "volume": 5128.0}, {"date": "2021-04-14", "close": 379.481, "volume": 46243.0}, {"date": "2021-04-15", "close": 387.7306, "volume": 53970.0}, {"date": "2021-04-16", "close": 410.5295, "volume": 15279.0}, {"date": "2021-04-19", "close": 398.6801, "volume": 7256.0}, {"date": "2021-04-20", "close": 389.5305, "volume": 8561.0}, {"date": "2021-04-21", "close": 443.2278, "volume": 19909.0}, {"date": "2021-04-22", "close": 450.5775, "volume": 13170.0}, {"date": "2021-04-23", "close": 418.9291, "volume": 9404.0}, {"date": "2021-04-26", "close": 467.6766, "volume": 18827.0}, {"date": "2021-04-27", "close": 450.8775, "volume": 9144.0}, {"date": "2021-04-28", "close": 474.7263, "volume": 16780.0}, {"date": "2021-04-29", "close": 483.2758, "volume": 11795.0}, {"date": "2021-04-30", "close": 459.877, "volume": 21948.0}, {"date": "2021-05-03", "close": 443.3778, "volume": 10248.0}, {"date": "2021-05-04", "close": 378.2811, "volume": 30837.0}, {"date": "2021-05-05", "close": 394.9303, "volume": 11072.0}, {"date": "2021-05-06", "close": 414.2793, "volume": 8730.0}, {"date": "2021-05-07", "close": 420.879, "volume": 7051.0}, {"date": "2021-05-10", "close": 387.8806, "volume": 6289.0}, {"date": "2021-05-11", "close": 387.7306, "volume": 11494.0}, {"date": "2021-05-12", "close": 324.4338, "volume": 40768.0}, {"date": "2021-05-13", "close": 281.5359, "volume": 77964.0}, {"date": "2021-05-14", "close": 325.4837, "volume": 315152.0}, {"date": "2021-05-17", "close": 314.2343, "volume": 43465.0}, {"date": "2021-05-18", "close": 307.6346, "volume": 61385.0}, {"date": "2021-05-19", "close": 296.5352, "volume": 34759.0}, {"date": "2021-05-20", "close": 301.9349, "volume": 39212.0}, {"date": "2021-05-21", "close": 294.5853, "volume": 23811.0}, {"date": "2021-05-24", "close": 290.5355, "volume": 20351.0}, {"date": "2021-05-25", "close": 291.8854, "volume": 33033.0}, {"date": "2021-05-26", "close": 276.4362, "volume": 27283.0}, {"date": "2021-05-27", "close": 279.586, "volume": 45443.0}, {"date": "2021-05-28", "close": 293.8353, "volume": 30417.0}, {"date": "2021-06-01", "close": 296.0852, "volume": 15110.0}, {"date": "2021-06-02", "close": 285.8857, "volume": 24748.0}, {"date": "2021-06-03", "close": 278.9861, "volume": 24611.0}, {"date": "2021-06-04", "close": 289.0355, "volume": 22328.0}, {"date": "2021-06-07", "close": 297.8851, "volume": 31269.0}, {"date": "2021-06-08", "close": 306.2847, "volume": 21571.0}, {"date": "2021-06-09", "close": 307.0346, "volume": 16172.0}, {"date": "2021-06-10", "close": 309.5845, "volume": 20073.0}, {"date": "2021-06-11", "close": 301.0349, "volume": 15272.0}, {"date": "2021-06-14", "close": 310.6345, "volume": 24123.0}, {"date": "2021-06-15", "close": 302.6849, "volume": 38055.0}, {"date": "2021-06-16", "close": 330.1335, "volume": 35788.0}, {"date": "2021-06-17", "close": 338.8331, "volume": 28023.0}, {"date": "2021-06-18", "close": 322.7839, "volume": 107615.0}, {"date": "2021-06-21", "close": 307.6346, "volume": 26799.0}, {"date": "2021-06-22", "close": 294.4353, "volume": 22608.0}, {"date": "2021-06-23", "close": 289.9355, "volume": 17154.0}, {"date": "2021-06-24", "close": 293.0853, "volume": 19647.0}, {"date": "2021-06-25", "close": 301.4849, "volume": 148213.0}, {"date": "2021-06-28", "close": 301.1849, "volume": 27117.0}, {"date": "2021-06-29", "close": 298.6351, "volume": 14460.0}, {"date": "2021-06-30", "close": 274.1863, "volume": 38325.0}, {"date": "2021-07-01", "close": 276.2862, "volume": 14491.0}, {"date": "2021-07-02", "close": 281.8359, "volume": 9325.0}, {"date": "2021-07-06", "close": 291.5854, "volume": 9493.0}, {"date": "2021-07-07", "close": 289.4855, "volume": 7473.0}, {"date": "2021-07-08", "close": 296.9852, "volume": 10125.0}, {"date": "2021-07-09", "close": 292.7854, "volume": 8431.0}, {"date": "2021-07-12", "close": 288.4356, "volume": 10259.0}, {"date": "2021-07-13", "close": 282.8859, "volume": 12368.0}, {"date": "2021-07-14", "close": 260.837, "volume": 7526.0}, {"date": "2021-07-15", "close": 258.1371, "volume": 5837.0}, {"date": "2021-07-16", "close": 261.1369, "volume": 7102.0}, {"date": "2021-07-19", "close": 262.9369, "volume": 7252.0}, {"date": "2021-07-20", "close": 275.5362, "volume": 10688.0}, {"date": "2021-07-21", "close": 261.1369, "volume": 11798.0}, {"date": "2021-07-22", "close": 259.487, "volume": 10056.0}, {"date": "2021-07-23", "close": 245.8377, "volume": 11381.0}, {"date": "2021-07-26", "close": 245.0877, "volume": 7886.0}, {"date": "2021-07-27", "close": 235.4882, "volume": 8394.0}, {"date": "2021-07-28", "close": 237.1381, "volume": 18711.0}, {"date": "2021-07-29", "close": 235.1882, "volume": 13001.0}, {"date": "2021-07-30", "close": 233.9883, "volume": 9447.0}, {"date": "2021-08-02", "close": 233.6883, "volume": 7522.0}, {"date": "2021-08-03", "close": 222.2889, "volume": 10406.0}, {"date": "2021-08-04", "close": 213.4393, "volume": 9223.0}, {"date": "2021-08-05", "close": 220.939, "volume": 9425.0}, {"date": "2021-08-06", "close": 221.3889, "volume": 5301.0}, {"date": "2021-08-09", "close": 219.589, "volume": 4384.0}, {"date": "2021-08-10", "close": 226.6387, "volume": 12691.0}, {"date": "2021-08-11", "close": 225.7387, "volume": 9649.0}, {"date": "2021-08-12", "close": 208.1896, "volume": 11409.0}, {"date": "2021-08-13", "close": 206.9897, "volume": 13200.0}, {"date": "2021-08-16", "close": 197.2401, "volume": 21425.0}, {"date": "2021-08-17", "close": 233.2383, "volume": 29181.0}, {"date": "2021-08-18", "close": 240.138, "volume": 13838.0}, {"date": "2021-08-19", "close": 249.4375, "volume": 16163.0}, {"date": "2021-08-20", "close": 281.3859, "volume": 33118.0}, {"date": "2021-08-23", "close": 297.4351, "volume": 51672.0}, {"date": "2021-08-24", "close": 276.8862, "volume": 17439.0}, {"date": "2021-08-25", "close": 275.9862, "volume": 7704.0}, {"date": "2021-08-26", "close": 271.7864, "volume": 12509.0}, {"date": "2021-08-27", "close": 297.5851, "volume": 31363.0}, {"date": "2021-08-30", "close": 286.0357, "volume": 11309.0}, {"date": "2021-08-31", "close": 298.0351, "volume": 19698.0}, {"date": "2021-09-01", "close": 295.4852, "volume": 11690.0}, {"date": "2021-09-02", "close": 314.9842, "volume": 13627.0}, {"date": "2021-09-03", "close": 321.5839, "volume": 13430.0}, {"date": "2021-09-07", "close": 338.3831, "volume": 21252.0}, {"date": "2021-09-08", "close": 304.3348, "volume": 21225.0}, {"date": "2021-09-09", "close": 302.6849, "volume": 15972.0}, {"date": "2021-09-10", "close": 314.5343, "volume": 17732.0}, {"date": "2021-09-13", "close": 310.7845, "volume": 14126.0}, {"date": "2021-09-14", "close": 304.3348, "volume": 14228.0}, {"date": "2021-09-15", "close": 295.6352, "volume": 17703.0}, {"date": "2021-09-16", "close": 306.5847, "volume": 25255.0}, {"date": "2021-09-17", "close": 299.385, "volume": 138855.0}, {"date": "2021-09-20", "close": 278.5361, "volume": 19103.0}, {"date": "2021-09-21", "close": 313.0343, "volume": 16544.0}, {"date": "2021-09-22", "close": 299.685, "volume": 10129.0}, {"date": "2021-09-23", "close": 301.0349, "volume": 7181.0}, {"date": "2021-09-24", "close": 299.685, "volume": 8610.0}, {"date": "2021-09-27", "close": 320.234, "volume": 15127.0}, {"date": "2021-09-28", "close": 306.1347, "volume": 9067.0}, {"date": "2021-09-29", "close": 279.886, "volume": 10112.0}, {"date": "2021-09-30", "close": 277.3361, "volume": 5663.0}, {"date": "2021-10-01", "close": 289.3355, "volume": 8192.0}, {"date": "2021-10-04", "close": 283.9358, "volume": 6427.0}, {"date": "2021-10-05", "close": 286.4857, "volume": 5938.0}, {"date": "2021-10-06", "close": 291.8854, "volume": 32690.0}, {"date": "2021-10-07", "close": 288.1356, "volume": 7381.0}, {"date": "2021-10-08", "close": 297.2851, "volume": 8390.0}, {"date": "2021-10-11", "close": 289.4855, "volume": 5324.0}, {"date": "2021-10-12", "close": 271.0364, "volume": 8560.0}, {"date": "2021-10-13", "close": 273.7363, "volume": 11207.0}, {"date": "2021-10-14", "close": 285.7357, "volume": 6424.0}, {"date": "2021-10-15", "close": 300.135, "volume": 12263.0}, {"date": "2021-10-18", "close": 274.9363, "volume": 7440.0}, {"date": "2021-10-19", "close": 296.6852, "volume": 10605.0}, {"date": "2021-10-20", "close": 306.5847, "volume": 8241.0}, {"date": "2021-10-21", "close": 325.7837, "volume": 6406.0}, {"date": "2021-10-22", "close": 329.0835, "volume": 5837.0}, {"date": "2021-10-25", "close": 344.8328, "volume": 4817.0}, {"date": "2021-10-26", "close": 339.433, "volume": 15572.0}, {"date": "2021-10-27", "close": 325.0337, "volume": 4211.0}, {"date": "2021-10-28", "close": 324.1338, "volume": 10340.0}, {"date": "2021-10-29", "close": 311.9844, "volume": 8485.0}, {"date": "2021-11-01", "close": 325.9337, "volume": 15317.0}, {"date": "2021-11-02", "close": 325.4837, "volume": 14536.0}, {"date": "2021-11-03", "close": 329.5335, "volume": 22725.0}, {"date": "2021-11-04", "close": 333.2833, "volume": 13160.0}, {"date": "2021-11-05", "close": 331.9334, "volume": 12625.0}, {"date": "2021-11-08", "close": 332.0834, "volume": 21489.0}, {"date": "2021-11-09", "close": 329.8335, "volume": 10371.0}, {"date": "2021-11-10", "close": 312.1344, "volume": 10718.0}, {"date": "2021-11-11", "close": 305.5347, "volume": 11638.0}, {"date": "2021-11-12", "close": 304.7848, "volume": 5549.0}, {"date": "2021-11-15", "close": 289.7855, "volume": 16231.0}, {"date": "2021-11-16", "close": 296.8352, "volume": 12016.0}, {"date": "2021-11-17", "close": 281.5359, "volume": 9469.0}, {"date": "2021-11-18", "close": 281.6859, "volume": 10576.0}, {"date": "2021-11-19", "close": 280.036, "volume": 13390.0}, {"date": "2021-11-22", "close": 264.2868, "volume": 23309.0}, {"date": "2021-11-23", "close": 265.0367, "volume": 13728.0}, {"date": "2021-11-24", "close": 275.9862, "volume": 21653.0}, {"date": "2021-11-26", "close": 251.3874, "volume": 20056.0}, {"date": "2021-11-29", "close": 256.3372, "volume": 29941.0}, {"date": "2021-11-30", "close": 256.6372, "volume": 31243.0}, {"date": "2021-12-01", "close": 257.2371, "volume": 26304.0}, {"date": "2021-12-02", "close": 295.6352, "volume": 30984.0}, {"date": "2021-12-03", "close": 269.9865, "volume": 27038.0}, {"date": "2021-12-06", "close": 281.2359, "volume": 28435.0}, {"date": "2021-12-07", "close": 286.6357, "volume": 38959.0}, {"date": "2021-12-08", "close": 287.2356, "volume": 18240.0}, {"date": "2021-12-09", "close": 272.2364, "volume": 18722.0}, {"date": "2021-12-10", "close": 265.4867, "volume": 9963.0}, {"date": "2021-12-13", "close": 273.2863, "volume": 20724.0}, {"date": "2021-12-14", "close": 272.9864, "volume": 13065.0}, {"date": "2021-12-15", "close": 278.0861, "volume": 19925.0}, {"date": "2021-12-16", "close": 281.2359, "volume": 15141.0}, {"date": "2021-12-17", "close": 260.687, "volume": 161892.0}, {"date": "2021-12-20", "close": 275.0862, "volume": 21926.0}, {"date": "2021-12-21", "close": 285.1357, "volume": 17303.0}, {"date": "2021-12-22", "close": 296.9852, "volume": 12672.0}, {"date": "2021-12-23", "close": 309.1345, "volume": 16815.0}, {"date": "2021-12-27", "close": 295.0352, "volume": 10597.0}, {"date": "2021-12-28", "close": 292.6354, "volume": 7214.0}, {"date": "2021-12-29", "close": 279.586, "volume": 12707.0}, {"date": "2021-12-30", "close": 292.7854, "volume": 9238.0}, {"date": "2021-12-31", "close": 295.4852, "volume": 6383.0}, {"date": "2022-01-03", "close": 304.3348, "volume": 10465.0}, {"date": "2022-01-04", "close": 298.6351, "volume": 9510.0}, {"date": "2022-01-05", "close": 275.5362, "volume": 13008.0}, {"date": "2022-01-06", "close": 284.8358, "volume": 10471.0}, {"date": "2022-01-07", "close": 271.6364, "volume": 8493.0}, {"date": "2022-01-10", "close": 253.3373, "volume": 11356.0}, {"date": "2022-01-11", "close": 269.5365, "volume": 5731.0}, {"date": "2022-01-12", "close": 260.687, "volume": 9892.0}, {"date": "2022-01-13", "close": 256.4872, "volume": 10341.0}, {"date": "2022-01-14", "close": 262.9369, "volume": 10542.0}, {"date": "2022-01-18", "close": 216.8892, "volume": 20438.0}, {"date": "2022-01-19", "close": 222.7389, "volume": 17993.0}, {"date": "2022-01-20", "close": 217.1891, "volume": 9546.0}, {"date": "2022-01-21", "close": 224.9888, "volume": 16852.0}, {"date": "2022-01-24", "close": 219.439, "volume": 27526.0}, {"date": "2022-01-25", "close": 217.4891, "volume": 11184.0}, {"date": "2022-01-26", "close": 200.84, "volume": 34073.0}, {"date": "2022-01-27", "close": 193.3403, "volume": 12175.0}, {"date": "2022-01-28", "close": 198.8901, "volume": 9856.0}, {"date": "2022-01-31", "close": 222.8889, "volume": 12357.0}, {"date": "2022-02-01", "close": 218.6891, "volume": 9586.0}, {"date": "2022-02-02", "close": 201.5899, "volume": 17902.0}, {"date": "2022-02-03", "close": 190.9405, "volume": 8989.0}, {"date": "2022-02-04", "close": 197.2401, "volume": 14354.0}, {"date": "2022-02-07", "close": 199.94, "volume": 12672.0}, {"date": "2022-02-08", "close": 203.0898, "volume": 20060.0}, {"date": "2022-02-09", "close": 214.0393, "volume": 10555.0}, {"date": "2022-02-10", "close": 199.79, "volume": 12550.0}, {"date": "2022-02-11", "close": 192.7404, "volume": 10247.0}, {"date": "2022-02-14", "close": 191.3904, "volume": 7915.0}, {"date": "2022-02-15", "close": 203.2398, "volume": 12578.0}, {"date": "2022-02-16", "close": 198.1401, "volume": 8251.0}, {"date": "2022-02-17", "close": 188.9905, "volume": 21516.0}, {"date": "2022-02-18", "close": 190.9405, "volume": 9000.0}, {"date": "2022-02-22", "close": 194.8403, "volume": 13177.0}, {"date": "2022-02-23", "close": 193.1903, "volume": 19597.0}, {"date": "2022-02-24", "close": 206.0897, "volume": 10884.0}, {"date": "2022-02-25", "close": 199.94, "volume": 10111.0}, {"date": "2022-02-28", "close": 196.4902, "volume": 19040.0}, {"date": "2022-03-01", "close": 196.1902, "volume": 10944.0}, {"date": "2022-03-02", "close": 195.7402, "volume": 14313.0}, {"date": "2022-03-03", "close": 192.5904, "volume": 16113.0}, {"date": "2022-03-04", "close": 191.5404, "volume": 14170.0}, {"date": "2022-03-07", "close": 201.2899, "volume": 15173.0}, {"date": "2022-03-08", "close": 198.5901, "volume": 8364.0}, {"date": "2022-03-09", "close": 206.3897, "volume": 12875.0}, {"date": "2022-03-10", "close": 200.09, "volume": 7665.0}, {"date": "2022-03-11", "close": 185.6907, "volume": 8822.0}, {"date": "2022-03-14", "close": 163.6418, "volume": 17929.0}, {"date": "2022-03-15", "close": 158.2421, "volume": 12035.0}, {"date": "2022-03-16", "close": 160.042, "volume": 15129.0}, {"date": "2022-03-17", "close": 166.6417, "volume": 46311.0}, {"date": "2022-03-18", "close": 176.9912, "volume": 32770.0}, {"date": "2022-03-21", "close": 164.0918, "volume": 12176.0}, {"date": "2022-03-22", "close": 178.0411, "volume": 14918.0}, {"date": "2022-03-23", "close": 168.1416, "volume": 9522.0}, {"date": "2022-03-24", "close": 173.5413, "volume": 5790.0}, {"date": "2022-03-25", "close": 166.3417, "volume": 7532.0}, {"date": "2022-03-28", "close": 163.9418, "volume": 5562.0}, {"date": "2022-03-29", "close": 166.3417, "volume": 30035.0}, {"date": "2022-03-30", "close": 154.1923, "volume": 12322.0}, {"date": "2022-03-31", "close": 153.1423, "volume": 10123.0}, {"date": "2022-04-01", "close": 160.492, "volume": 25333.0}, {"date": "2022-04-04", "close": 161.0919, "volume": 13271.0}, {"date": "2022-04-05", "close": 163.9418, "volume": 14852.0}, {"date": "2022-04-06", "close": 170.0915, "volume": 16143.0}, {"date": "2022-04-07", "close": 164.5418, "volume": 8960.0}, {"date": "2022-04-08", "close": 154.1923, "volume": 9933.0}, {"date": "2022-04-11", "close": 143.5428, "volume": 10872.0}, {"date": "2022-04-12", "close": 139.643, "volume": 8276.0}, {"date": "2022-04-13", "close": 145.1927, "volume": 13150.0}, {"date": "2022-04-14", "close": 129.5935, "volume": 20948.0}, {"date": "2022-04-18", "close": 126.5937, "volume": 16436.0}, {"date": "2022-04-19", "close": 124.1938, "volume": 11766.0}, {"date": "2022-04-20", "close": 124.4938, "volume": 14629.0}, {"date": "2022-04-21", "close": 123.2938, "volume": 23840.0}, {"date": "2022-04-22", "close": 130.4935, "volume": 23786.0}, {"date": "2022-04-25", "close": 132.1434, "volume": 17577.0}, {"date": "2022-04-26", "close": 122.6939, "volume": 25403.0}, {"date": "2022-04-27", "close": 124.7938, "volume": 24609.0}, {"date": "2022-04-28", "close": 128.8436, "volume": 64344.0}, {"date": "2022-04-29", "close": 121.4939, "volume": 32639.0}, {"date": "2022-05-02", "close": 131.9934, "volume": 31485.0}, {"date": "2022-05-03", "close": 125.9937, "volume": 13712.0}, {"date": "2022-05-04", "close": 131.0934, "volume": 9288.0}, {"date": "2022-05-05", "close": 121.9439, "volume": 14017.0}, {"date": "2022-05-06", "close": 121.1939, "volume": 18282.0}, {"date": "2022-05-09", "close": 110.8445, "volume": 17231.0}, {"date": "2022-05-10", "close": 138.1431, "volume": 60664.0}, {"date": "2022-05-11", "close": 131.2434, "volume": 44686.0}, {"date": "2022-05-12", "close": 136.0432, "volume": 26476.0}, {"date": "2022-05-13", "close": 155.2422, "volume": 41610.0}, {"date": "2022-05-16", "close": 163.7918, "volume": 110455.0}, {"date": "2022-05-17", "close": 164.2418, "volume": 36786.0}, {"date": "2022-05-18", "close": 151.6424, "volume": 21228.0}, {"date": "2022-05-19", "close": 153.8923, "volume": 21302.0}, {"date": "2022-05-20", "close": 160.642, "volume": 19927.0}, {"date": "2022-05-23", "close": 147.2926, "volume": 12142.0}, {"date": "2022-05-24", "close": 136.0432, "volume": 16518.0}, {"date": "2022-05-25", "close": 132.5934, "volume": 15206.0}, {"date": "2022-05-26", "close": 125.6937, "volume": 20510.0}, {"date": "2022-05-27", "close": 126.1437, "volume": 28367.0}, {"date": "2022-05-31", "close": 124.4938, "volume": 37892.0}, {"date": "2022-06-01", "close": 121.1939, "volume": 37010.0}, {"date": "2022-06-02", "close": 123.7438, "volume": 15636.0}, {"date": "2022-06-03", "close": 128.8436, "volume": 33305.0}, {"date": "2022-06-06", "close": 28.1986, "volume": 2336785.0}, {"date": "2022-06-07", "close": 27.5986, "volume": 545855.0}, {"date": "2022-06-08", "close": 26.9987, "volume": 306648.0}, {"date": "2022-06-09", "close": 26.2487, "volume": 213024.0}, {"date": "2022-06-10", "close": 26.6987, "volume": 179640.0}, {"date": "2022-06-13", "close": 27.2986, "volume": 176836.0}, {"date": "2022-06-14", "close": 28.6486, "volume": 151135.0}, {"date": "2022-06-15", "close": 28.9486, "volume": 169978.0}, {"date": "2022-06-16", "close": 29.0985, "volume": 140946.0}, {"date": "2022-06-17", "close": 31.1984, "volume": 459141.0}, {"date": "2022-06-21", "close": 31.0484, "volume": 134499.0}, {"date": "2022-06-22", "close": 31.7984, "volume": 143638.0}, {"date": "2022-06-23", "close": 35.0982, "volume": 116741.0}, {"date": "2022-06-24", "close": 35.0982, "volume": 191769.0}, {"date": "2022-06-27", "close": 37.1981, "volume": 102263.0}, {"date": "2022-06-28", "close": 35.8482, "volume": 122884.0}, {"date": "2022-06-29", "close": 37.6481, "volume": 76225.0}, {"date": "2022-06-30", "close": 36.7482, "volume": 70673.0}, {"date": "2022-07-01", "close": 37.6481, "volume": 56134.0}, {"date": "2022-07-05", "close": 38.998, "volume": 72691.0}, {"date": "2022-07-06", "close": 39.448, "volume": 70399.0}, {"date": "2022-07-07", "close": 41.9979, "volume": 81044.0}, {"date": "2022-07-08", "close": 49.0475, "volume": 121568.0}, {"date": "2022-07-11", "close": 48.5976, "volume": 112047.0}, {"date": "2022-07-12", "close": 50.2475, "volume": 66932.0}, {"date": "2022-07-13", "close": 53.2473, "volume": 71306.0}, {"date": "2022-07-14", "close": 50.6975, "volume": 52101.0}, {"date": "2022-07-15", "close": 53.6973, "volume": 59305.0}, {"date": "2022-07-18", "close": 50.2475, "volume": 71046.0}, {"date": "2022-07-19", "close": 52.1974, "volume": 56689.0}, {"date": "2022-07-20", "close": 53.5473, "volume": 44600.0}, {"date": "2022-07-21", "close": 52.9474, "volume": 32942.0}, {"date": "2022-07-22", "close": 48.1476, "volume": 33570.0}, {"date": "2022-07-25", "close": 47.6976, "volume": 31493.0}, {"date": "2022-07-26", "close": 49.9475, "volume": 37675.0}, {"date": "2022-07-27", "close": 52.7974, "volume": 35115.0}, {"date": "2022-07-28", "close": 53.0973, "volume": 33485.0}, {"date": "2022-07-29", "close": 52.9474, "volume": 40589.0}, {"date": "2022-08-01", "close": 48.4476, "volume": 30454.0}, {"date": "2022-08-02", "close": 46.3477, "volume": 74540.0}, {"date": "2022-08-03", "close": 48.2976, "volume": 44699.0}, {"date": "2022-08-04", "close": 49.6475, "volume": 46725.0}, {"date": "2022-08-05", "close": 49.1975, "volume": 65284.0}, {"date": "2022-08-08", "close": 58.9471, "volume": 71041.0}, {"date": "2022-08-09", "close": 60.147, "volume": 51160.0}, {"date": "2022-08-10", "close": 71.5464, "volume": 48235.0}, {"date": "2022-08-11", "close": 63.5968, "volume": 48393.0}, {"date": "2022-08-12", "close": 65.5467, "volume": 36859.0}, {"date": "2022-08-15", "close": 69.8965, "volume": 37107.0}, {"date": "2022-08-16", "close": 64.0468, "volume": 31545.0}, {"date": "2022-08-17", "close": 62.9969, "volume": 27391.0}, {"date": "2022-08-18", "close": 56.8472, "volume": 39674.0}, {"date": "2022-08-19", "close": 55.9472, "volume": 26626.0}, {"date": "2022-08-22", "close": 56.3972, "volume": 29820.0}, {"date": "2022-08-23", "close": 60.297, "volume": 51100.0}, {"date": "2022-08-24", "close": 64.3468, "volume": 34375.0}, {"date": "2022-08-25", "close": 65.0967, "volume": 27020.0}, {"date": "2022-08-26", "close": 60.747, "volume": 67739.0}, {"date": "2022-08-29", "close": 57.7471, "volume": 32331.0}, {"date": "2022-08-30", "close": 48.7476, "volume": 41470.0}, {"date": "2022-08-31", "close": 46.7977, "volume": 40531.0}, {"date": "2022-09-01", "close": 48.7476, "volume": 36800.0}, {"date": "2022-09-02", "close": 45.7477, "volume": 37661.0}, {"date": "2022-09-06", "close": 43.4978, "volume": 63579.0}, {"date": "2022-09-07", "close": 47.5476, "volume": 57487.0}, {"date": "2022-09-08", "close": 50.6975, "volume": 39663.0}, {"date": "2022-09-09", "close": 51.1474, "volume": 39345.0}, {"date": "2022-09-12", "close": 45.1477, "volume": 131625.0}, {"date": "2022-09-13", "close": 40.648, "volume": 89261.0}, {"date": "2022-09-14", "close": 41.8479, "volume": 197062.0}, {"date": "2022-09-15", "close": 42.8979, "volume": 95324.0}, {"date": "2022-09-16", "close": 39.748, "volume": 487251.0}, {"date": "2022-09-19", "close": 39.448, "volume": 59354.0}, {"date": "2022-09-20", "close": 42.5979, "volume": 56771.0}, {"date": "2022-09-21", "close": 42.4479, "volume": 64750.0}, {"date": "2022-09-22", "close": 38.6981, "volume": 31524.0}, {"date": "2022-09-23", "close": 37.4981, "volume": 23695.0}, {"date": "2022-09-26", "close": 37.1981, "volume": 27805.0}, {"date": "2022-09-27", "close": 36.8982, "volume": 19361.0}, {"date": "2022-09-28", "close": 37.9481, "volume": 23056.0}, {"date": "2022-09-29", "close": 35.3982, "volume": 22806.0}, {"date": "2022-09-30", "close": 34.0483, "volume": 27991.0}, {"date": "2022-10-03", "close": 34.6483, "volume": 24009.0}, {"date": "2022-10-04", "close": 36.4482, "volume": 26154.0}, {"date": "2022-10-05", "close": 34.3483, "volume": 13933.0}, {"date": "2022-10-06", "close": 34.1983, "volume": 15545.0}, {"date": "2022-10-07", "close": 32.9984, "volume": 28479.0}, {"date": "2022-10-10", "close": 31.9484, "volume": 14820.0}, {"date": "2022-10-11", "close": 30.5985, "volume": 23766.0}, {"date": "2022-10-12", "close": 31.1984, "volume": 20599.0}, {"date": "2022-10-13", "close": 29.8485, "volume": 41211.0}, {"date": "2022-10-14", "close": 25.0487, "volume": 38079.0}, {"date": "2022-10-17", "close": 25.6487, "volume": 39043.0}, {"date": "2022-10-18", "close": 25.9487, "volume": 28503.0}, {"date": "2022-10-19", "close": 25.1987, "volume": 24376.0}, {"date": "2022-10-20", "close": 25.0487, "volume": 26771.0}, {"date": "2022-10-21", "close": 23.9988, "volume": 76179.0}, {"date": "2022-10-24", "close": 23.3988, "volume": 21082.0}, {"date": "2022-10-25", "close": 25.0487, "volume": 24869.0}, {"date": "2022-10-26", "close": 26.6987, "volume": 15247.0}, {"date": "2022-10-27", "close": 28.9486, "volume": 64078.0}, {"date": "2022-10-28", "close": 29.6985, "volume": 27822.0}, {"date": "2022-10-31", "close": 29.5485, "volume": 19952.0}, {"date": "2022-11-01", "close": 30.4485, "volume": 26988.0}, {"date": "2022-11-02", "close": 29.9985, "volume": 57930.0}, {"date": "2022-11-03", "close": 31.4984, "volume": 70608.0}, {"date": "2022-11-04", "close": 31.3484, "volume": 58451.0}, {"date": "2022-11-07", "close": 31.6484, "volume": 32548.0}, {"date": "2022-11-08", "close": 35.9982, "volume": 34096.0}, {"date": "2022-11-09", "close": 33.4483, "volume": 45823.0}, {"date": "2022-11-10", "close": 31.4984, "volume": 27736.0}, {"date": "2022-11-11", "close": 31.6484, "volume": 22989.0}, {"date": "2022-11-14", "close": 31.9484, "volume": 14328.0}, {"date": "2022-11-15", "close": 32.0984, "volume": 11890.0}, {"date": "2022-11-16", "close": 31.6484, "volume": 14911.0}, {"date": "2022-11-17", "close": 30.8985, "volume": 17861.0}, {"date": "2022-11-18", "close": 29.9985, "volume": 14677.0}, {"date": "2022-11-21", "close": 28.1986, "volume": 15358.0}, {"date": "2022-11-22", "close": 29.8485, "volume": 17111.0}, {"date": "2022-11-23", "close": 29.2485, "volume": 14549.0}, {"date": "2022-11-25", "close": 28.9486, "volume": 7761.0}, {"date": "2022-11-28", "close": 29.3985, "volume": 22922.0}, {"date": "2022-11-29", "close": 32.0984, "volume": 21123.0}, {"date": "2022-11-30", "close": 33.1483, "volume": 65121.0}, {"date": "2022-12-01", "close": 32.6984, "volume": 17256.0}, {"date": "2022-12-02", "close": 32.8484, "volume": 18463.0}, {"date": "2022-12-05", "close": 32.0984, "volume": 23966.0}, {"date": "2022-12-06", "close": 31.0484, "volume": 17150.0}, {"date": "2022-12-07", "close": 30.8985, "volume": 10191.0}, {"date": "2022-12-08", "close": 30.8985, "volume": 13889.0}, {"date": "2022-12-09", "close": 31.1984, "volume": 20470.0}, {"date": "2022-12-12", "close": 31.4984, "volume": 30213.0}, {"date": "2022-12-13", "close": 32.9984, "volume": 40507.0}, {"date": "2022-12-14", "close": 37.3481, "volume": 99516.0}, {"date": "2022-12-15", "close": 36.7482, "volume": 28277.0}, {"date": "2022-12-16", "close": 34.1983, "volume": 72428.0}, {"date": "2022-12-19", "close": 31.6484, "volume": 22510.0}, {"date": "2022-12-20", "close": 31.0484, "volume": 21704.0}, {"date": "2022-12-21", "close": 30.8985, "volume": 17743.0}, {"date": "2022-12-22", "close": 34.6483, "volume": 33842.0}, {"date": "2022-12-23", "close": 36.2982, "volume": 42789.0}, {"date": "2022-12-27", "close": 34.1983, "volume": 15918.0}, {"date": "2022-12-28", "close": 33.8983, "volume": 14379.0}, {"date": "2022-12-29", "close": 36.2982, "volume": 27861.0}, {"date": "2022-12-30", "close": 35.6982, "volume": 15167.0}, {"date": "2023-01-03", "close": 38.5481, "volume": 45320.0}, {"date": "2023-01-04", "close": 39.148, "volume": 65213.0}, {"date": "2023-01-05", "close": 39.298, "volume": 67307.0}, {"date": "2023-01-06", "close": 37.7981, "volume": 27829.0}, {"date": "2023-01-09", "close": 35.9982, "volume": 17537.0}, {"date": "2023-01-10", "close": 43.3478, "volume": 32130.0}, {"date": "2023-01-11", "close": 42.7479, "volume": 19504.0}, {"date": "2023-01-12", "close": 44.3978, "volume": 19146.0}, {"date": "2023-01-13", "close": 53.3973, "volume": 1235643.0}, {"date": "2023-01-17", "close": 59.097, "volume": 197369.0}, {"date": "2023-01-18", "close": 63.7468, "volume": 96925.0}, {"date": "2023-01-19", "close": 60.747, "volume": 64842.0}, {"date": "2023-01-20", "close": 67.6466, "volume": 217647.0}, {"date": "2023-01-23", "close": 61.7969, "volume": 62255.0}, {"date": "2023-01-24", "close": 62.9969, "volume": 40703.0}, {"date": "2023-01-25", "close": 69.8965, "volume": 152639.0}, {"date": "2023-01-26", "close": 67.6466, "volume": 46311.0}, {"date": "2023-01-27", "close": 71.3964, "volume": 37244.0}, {"date": "2023-01-30", "close": 71.9964, "volume": 80732.0}, {"date": "2023-01-31", "close": 74.6963, "volume": 179080.0}, {"date": "2023-02-01", "close": 73.3463, "volume": 49245.0}, {"date": "2023-02-02", "close": 71.8464, "volume": 51299.0}, {"date": "2023-02-03", "close": 69.5965, "volume": 42319.0}, {"date": "2023-02-06", "close": 67.9466, "volume": 46745.0}, {"date": "2023-02-07", "close": 67.3466, "volume": 94643.0}, {"date": "2023-02-08", "close": 65.0967, "volume": 57738.0}, {"date": "2023-02-09", "close": 62.3969, "volume": 28649.0}, {"date": "2023-02-10", "close": 59.097, "volume": 48406.0}, {"date": "2023-02-13", "close": 55.3472, "volume": 38101.0}, {"date": "2023-02-14", "close": 55.1972, "volume": 50277.0}, {"date": "2023-02-15", "close": 55.4972, "volume": 50573.0}, {"date": "2023-02-16", "close": 55.7972, "volume": 35534.0}, {"date": "2023-02-17", "close": 51.8974, "volume": 75137.0}, {"date": "2023-02-21", "close": 50.5475, "volume": 23488.0}, {"date": "2023-02-22", "close": 50.5475, "volume": 35811.0}, {"date": "2023-02-23", "close": 51.4474, "volume": 21824.0}, {"date": "2023-02-24", "close": 50.0975, "volume": 16850.0}, {"date": "2023-02-27", "close": 50.8475, "volume": 25939.0}, {"date": "2023-02-28", "close": 45.9727, "volume": 42075.0}, {"date": "2023-03-01", "close": 45.4477, "volume": 19855.0}, {"date": "2023-03-02", "close": 43.7978, "volume": 18125.0}, {"date": "2023-03-03", "close": 14.9468, "volume": 2311711.0}, {"date": "2023-03-06", "close": 16.6492, "volume": 509732.0}, {"date": "2023-03-07", "close": 15.2992, "volume": 239246.0}, {"date": "2023-03-08", "close": 15.5992, "volume": 204067.0}, {"date": "2023-03-09", "close": 15.5992, "volume": 194784.0}, {"date": "2023-03-10", "close": 15.8992, "volume": 192123.0}, {"date": "2023-03-13", "close": 16.4992, "volume": 195874.0}, {"date": "2023-03-14", "close": 16.9492, "volume": 135857.0}, {"date": "2023-03-15", "close": 17.0991, "volume": 101869.0}, {"date": "2023-03-16", "close": 17.0991, "volume": 66719.0}, {"date": "2023-03-17", "close": 15.4492, "volume": 152690.0}, {"date": "2023-03-20", "close": 15.5992, "volume": 101578.0}, {"date": "2023-03-21", "close": 15.7492, "volume": 61411.0}, {"date": "2023-03-22", "close": 14.3993, "volume": 93593.0}, {"date": "2023-03-23", "close": 12.8064, "volume": 141796.0}, {"date": "2023-03-24", "close": 12.2559, "volume": 65876.0}, {"date": "2023-03-27", "close": 13.4993, "volume": 79841.0}, {"date": "2023-03-28", "close": 12.7719, "volume": 43912.0}, {"date": "2023-03-29", "close": 12.8964, "volume": 29825.0}, {"date": "2023-03-30", "close": 12.0534, "volume": 35483.0}, {"date": "2023-03-31", "close": 12.1344, "volume": 39261.0}, {"date": "2023-04-03", "close": 12.7569, "volume": 113423.0}, {"date": "2023-04-04", "close": 12.4689, "volume": 47970.0}, {"date": "2023-04-05", "close": 13.2908, "volume": 45554.0}, {"date": "2023-04-06", "close": 13.0508, "volume": 31389.0}, {"date": "2023-04-10", "close": 12.9744, "volume": 37819.0}, {"date": "2023-04-11", "close": 14.0723, "volume": 58770.0}, {"date": "2023-04-12", "close": 13.4243, "volume": 30082.0}, {"date": "2023-04-13", "close": 14.3648, "volume": 30684.0}, {"date": "2023-04-14", "close": 14.9993, "volume": 45967.0}, {"date": "2023-04-17", "close": 15.8992, "volume": 114241.0}, {"date": "2023-04-18", "close": 15.8992, "volume": 56844.0}, {"date": "2023-04-19", "close": 16.3492, "volume": 63356.0}, {"date": "2023-04-20", "close": 15.5992, "volume": 30555.0}, {"date": "2023-04-21", "close": 16.0492, "volume": 48424.0}, {"date": "2023-04-24", "close": 15.8992, "volume": 33249.0}, {"date": "2023-04-25", "close": 15.5992, "volume": 24542.0}, {"date": "2023-04-26", "close": 15.4492, "volume": 16893.0}, {"date": "2023-04-27", "close": 15.0742, "volume": 32719.0}, {"date": "2023-04-28", "close": 15.5992, "volume": 19561.0}, {"date": "2023-05-01", "close": 16.7992, "volume": 190018.0}, {"date": "2023-05-02", "close": 15.4492, "volume": 14225.0}, {"date": "2023-05-03", "close": 15.5992, "volume": 10711.0}, {"date": "2023-05-04", "close": 15.5992, "volume": 11442.0}, {"date": "2023-05-05", "close": 16.3492, "volume": 18843.0}, {"date": "2023-05-08", "close": 16.0492, "volume": 15105.0}, {"date": "2023-05-09", "close": 15.8992, "volume": 8747.0}, {"date": "2023-05-10", "close": 16.0492, "volume": 15915.0}, {"date": "2023-05-11", "close": 16.0492, "volume": 232739.0}, {"date": "2023-05-12", "close": 15.5992, "volume": 31563.0}, {"date": "2023-05-15", "close": 16.1992, "volume": 50520.0}, {"date": "2023-05-16", "close": 15.7492, "volume": 30870.0}, {"date": "2023-05-17", "close": 15.8992, "volume": 23470.0}, {"date": "2023-05-18", "close": 14.9993, "volume": 20050.0}, {"date": "2023-05-19", "close": 15.4492, "volume": 24085.0}, {"date": "2023-05-22", "close": 15.8992, "volume": 42321.0}, {"date": "2023-05-23", "close": 16.4992, "volume": 109648.0}, {"date": "2023-05-24", "close": 15.8992, "volume": 28442.0}, {"date": "2023-05-25", "close": 15.2242, "volume": 21147.0}, {"date": "2023-05-26", "close": 14.9993, "volume": 44077.0}, {"date": "2023-05-30", "close": 13.0163, "volume": 48276.0}, {"date": "2023-05-31", "close": 12.8964, "volume": 30722.0}, {"date": "2023-06-01", "close": 13.1558, "volume": 33719.0}, {"date": "2023-06-02", "close": 15.1492, "volume": 112967.0}, {"date": "2023-06-05", "close": 16.4992, "volume": 110871.0}, {"date": "2023-06-06", "close": 15.8992, "volume": 41866.0}, {"date": "2023-06-07", "close": 15.1492, "volume": 32641.0}, {"date": "2023-06-08", "close": 15.1492, "volume": 28129.0}, {"date": "2023-06-09", "close": 14.8253, "volume": 192713.0}, {"date": "2023-06-12", "close": 14.3573, "volume": 43885.0}, {"date": "2023-06-13", "close": 13.9958, "volume": 42846.0}, {"date": "2023-06-14", "close": 12.7494, "volume": 40256.0}, {"date": "2023-06-15", "close": 13.5743, "volume": 77588.0}, {"date": "2023-06-16", "close": 16.0492, "volume": 378160.0}, {"date": "2023-06-20", "close": 16.4992, "volume": 158012.0}, {"date": "2023-06-21", "close": 16.4992, "volume": 80693.0}, {"date": "2023-06-22", "close": 17.2491, "volume": 97305.0}, {"date": "2023-06-23", "close": 17.0991, "volume": 510214.0}, {"date": "2023-06-26", "close": 16.0492, "volume": 134903.0}, {"date": "2023-06-27", "close": 16.0492, "volume": 37877.0}, {"date": "2023-06-28", "close": 17.6991, "volume": 78158.0}, {"date": "2023-06-29", "close": 17.0991, "volume": 65839.0}, {"date": "2023-06-30", "close": 17.2491, "volume": 65182.0}, {"date": "2023-07-03", "close": 17.2491, "volume": 41203.0}, {"date": "2023-07-05", "close": 18.4491, "volume": 119227.0}, {"date": "2023-07-06", "close": 17.9991, "volume": 44169.0}, {"date": "2023-07-07", "close": 17.9991, "volume": 36096.0}, {"date": "2023-07-10", "close": 18.7491, "volume": 54311.0}, {"date": "2023-07-11", "close": 19.499, "volume": 34341.0}, {"date": "2023-07-12", "close": 19.499, "volume": 29296.0}, {"date": "2023-07-13", "close": 19.949, "volume": 173526.0}, {"date": "2023-07-14", "close": 17.2491, "volume": 30424.0}, {"date": "2023-07-17", "close": 17.2491, "volume": 17661.0}, {"date": "2023-07-18", "close": 16.0492, "volume": 69538.0}, {"date": "2023-07-19", "close": 17.2491, "volume": 46237.0}, {"date": "2023-07-20", "close": 16.3492, "volume": 18531.0}, {"date": "2023-07-21", "close": 16.1992, "volume": 35542.0}, {"date": "2023-07-24", "close": 15.5992, "volume": 21174.0}, {"date": "2023-07-25", "close": 14.2028, "volume": 42528.0}, {"date": "2023-07-26", "close": 13.9133, "volume": 15611.0}, {"date": "2023-07-27", "close": 12.9834, "volume": 31504.0}, {"date": "2023-07-28", "close": 14.6993, "volume": 17589.0}, {"date": "2023-07-31", "close": 14.8508, "volume": 30665.0}, {"date": "2023-08-01", "close": 14.3663, "volume": 16666.0}, {"date": "2023-08-02", "close": 14.9993, "volume": 25693.0}, {"date": "2023-08-03", "close": 14.7353, "volume": 17843.0}, {"date": "2023-08-04", "close": 14.3993, "volume": 17039.0}, {"date": "2023-08-07", "close": 13.8443, "volume": 30071.0}, {"date": "2023-08-08", "close": 14.4893, "volume": 27316.0}, {"date": "2023-08-09", "close": 14.5493, "volume": 25632.0}, {"date": "2023-08-10", "close": 16.0492, "volume": 37158.0}, {"date": "2023-08-11", "close": 16.4992, "volume": 42530.0}, {"date": "2023-08-14", "close": 16.9492, "volume": 23299.0}, {"date": "2023-08-15", "close": 16.7992, "volume": 27397.0}, {"date": "2023-08-16", "close": 16.9492, "volume": 26140.0}, {"date": "2023-08-17", "close": 20.099, "volume": 421560.0}, {"date": "2023-08-18", "close": 21.5989, "volume": 484974.0}, {"date": "2023-08-21", "close": 21.7489, "volume": 150603.0}, {"date": "2023-08-22", "close": 20.9989, "volume": 68150.0}, {"date": "2023-08-23", "close": 22.3489, "volume": 128538.0}, {"date": "2023-08-24", "close": 20.549, "volume": 68622.0}, {"date": "2023-08-25", "close": 22.4989, "volume": 110097.0}, {"date": "2023-08-28", "close": 21.7489, "volume": 80257.0}, {"date": "2023-08-29", "close": 22.0489, "volume": 43568.0}, {"date": "2023-08-30", "close": 20.849, "volume": 64287.0}, {"date": "2023-08-31", "close": 22.0489, "volume": 34049.0}, {"date": "2023-09-01", "close": 23.5488, "volume": 31190.0}, {"date": "2023-09-05", "close": 21.7489, "volume": 44547.0}, {"date": "2023-09-06", "close": 20.549, "volume": 42754.0}, {"date": "2023-09-07", "close": 21.5989, "volume": 37997.0}, {"date": "2023-09-08", "close": 20.849, "volume": 22063.0}, {"date": "2023-09-11", "close": 19.199, "volume": 34422.0}, {"date": "2023-09-12", "close": 20.549, "volume": 27450.0}, {"date": "2023-09-13", "close": 19.799, "volume": 39809.0}, {"date": "2023-09-14", "close": 19.649, "volume": 32370.0}, {"date": "2023-09-15", "close": 20.849, "volume": 252744.0}, {"date": "2023-09-18", "close": 21.2989, "volume": 50586.0}, {"date": "2023-09-19", "close": 22.1989, "volume": 83474.0}, {"date": "2023-09-20", "close": 22.6489, "volume": 109201.0}, {"date": "2023-09-21", "close": 22.3489, "volume": 27964.0}, {"date": "2023-09-22", "close": 21.5989, "volume": 29855.0}, {"date": "2023-09-25", "close": 21.2239, "volume": 24066.0}, {"date": "2023-09-26", "close": 22.1989, "volume": 26541.0}, {"date": "2023-09-27", "close": 22.3489, "volume": 21690.0}, {"date": "2023-09-28", "close": 24.7488, "volume": 318317.0}, {"date": "2023-09-29", "close": 25.6487, "volume": 100815.0}, {"date": "2023-10-02", "close": 25.0487, "volume": 123625.0}, {"date": "2023-10-03", "close": 24.4488, "volume": 32550.0}, {"date": "2023-10-04", "close": 24.4488, "volume": 53780.0}, {"date": "2023-10-05", "close": 24.7488, "volume": 65450.0}, {"date": "2023-10-06", "close": 22.9489, "volume": 50646.0}, {"date": "2023-10-09", "close": 20.849, "volume": 24623.0}, {"date": "2023-10-10", "close": 21.2989, "volume": 29050.0}, {"date": "2023-10-11", "close": 22.3489, "volume": 32713.0}, {"date": "2023-10-12", "close": 21.5989, "volume": 57280.0}, {"date": "2023-10-13", "close": 20.399, "volume": 37750.0}, {"date": "2023-10-16", "close": 19.199, "volume": 30024.0}, {"date": "2023-10-17", "close": 20.174, "volume": 36020.0}, {"date": "2023-10-18", "close": 18.7491, "volume": 50909.0}, {"date": "2023-10-19", "close": 17.8491, "volume": 35949.0}, {"date": "2023-10-20", "close": 17.9991, "volume": 63642.0}, {"date": "2023-10-23", "close": 16.7992, "volume": 37571.0}, {"date": "2023-10-24", "close": 16.7992, "volume": 66154.0}, {"date": "2023-10-25", "close": 16.1992, "volume": 28449.0}, {"date": "2023-10-26", "close": 17.0991, "volume": 14609.0}, {"date": "2023-10-27", "close": 14.9993, "volume": 64723.0}, {"date": "2023-10-30", "close": 15.2242, "volume": 15421.0}, {"date": "2023-10-31", "close": 15.4492, "volume": 33577.0}, {"date": "2023-11-01", "close": 14.3723, "volume": 25583.0}, {"date": "2023-11-02", "close": 15.1492, "volume": 18234.0}, {"date": "2023-11-03", "close": 16.7992, "volume": 31452.0}, {"date": "2023-11-06", "close": 14.7863, "volume": 30772.0}, {"date": "2023-11-07", "close": 15.7492, "volume": 19823.0}, {"date": "2023-11-08", "close": 14.9993, "volume": 15983.0}, {"date": "2023-11-09", "close": 14.7083, "volume": 26337.0}, {"date": "2023-11-10", "close": 14.6993, "volume": 41102.0}, {"date": "2023-11-13", "close": 13.0493, "volume": 28979.0}, {"date": "2023-11-14", "close": 13.7648, "volume": 12319.0}, {"date": "2023-11-15", "close": 14.5493, "volume": 20222.0}, {"date": "2023-11-16", "close": 14.4083, "volume": 40542.0}, {"date": "2023-11-17", "close": 15.4492, "volume": 16061.0}, {"date": "2023-11-20", "close": 18.4491, "volume": 36769.0}, {"date": "2023-11-21", "close": 16.0492, "volume": 60493.0}, {"date": "2023-11-22", "close": 16.9492, "volume": 18915.0}, {"date": "2023-11-24", "close": 17.6991, "volume": 11032.0}, {"date": "2023-11-27", "close": 18.1491, "volume": 18298.0}, {"date": "2023-11-28", "close": 16.4992, "volume": 33479.0}, {"date": "2023-11-29", "close": 17.43, "volume": 126283.0}, {"date": "2023-11-30", "close": 18.2, "volume": 52328.0}, {"date": "2023-12-01", "close": 17.56, "volume": 64807.0}, {"date": "2023-12-04", "close": 16.16, "volume": 67811.0}, {"date": "2023-12-05", "close": 17.68, "volume": 48003.0}, {"date": "2023-12-06", "close": 18.16, "volume": 37120.0}, {"date": "2023-12-07", "close": 17.98, "volume": 53239.0}, {"date": "2023-12-08", "close": 16.83, "volume": 40479.0}, {"date": "2023-12-11", "close": 16.97, "volume": 43234.0}, {"date": "2023-12-12", "close": 16.95, "volume": 44998.0}, {"date": "2023-12-13", "close": 16.76, "volume": 38382.0}, {"date": "2023-12-14", "close": 16.45, "volume": 58935.0}, {"date": "2023-12-15", "close": 15.46, "volume": 140183.0}, {"date": "2023-12-18", "close": 16.27, "volume": 31450.0}, {"date": "2023-12-19", "close": 17.0, "volume": 220540.0}, {"date": "2023-12-20", "close": 18.09, "volume": 116473.0}, {"date": "2023-12-21", "close": 19.86, "volume": 195546.0}, {"date": "2023-12-22", "close": 20.36, "volume": 65097.0}, {"date": "2023-12-26", "close": 22.74, "volume": 64576.0}, {"date": "2023-12-27", "close": 22.97, "volume": 66487.0}, {"date": "2023-12-28", "close": 21.41, "volume": 25194.0}, {"date": "2023-12-29", "close": 22.28, "volume": 90785.0}, {"date": "2024-01-02", "close": 20.9, "volume": 75339.0}, {"date": "2024-01-03", "close": 24.0, "volume": 174157.0}, {"date": "2024-01-04", "close": 27.12, "volume": 219487.0}, {"date": "2024-01-05", "close": 25.19, "volume": 240827.0}, {"date": "2024-01-08", "close": 31.45, "volume": 351243.0}, {"date": "2024-01-09", "close": 39.3, "volume": 789340.0}, {"date": "2024-01-10", "close": 38.95, "volume": 593275.0}, {"date": "2024-01-11", "close": 43.49, "volume": 710223.0}, {"date": "2024-01-12", "close": 43.37, "volume": 318816.0}, {"date": "2024-01-16", "close": 41.15, "volume": 210956.0}, {"date": "2024-01-17", "close": 39.01, "volume": 303186.0}, {"date": "2024-01-18", "close": 38.91, "volume": 158000.0}, {"date": "2024-01-19", "close": 37.42, "volume": 147934.0}, {"date": "2024-01-22", "close": 38.82, "volume": 138004.0}, {"date": "2024-01-23", "close": 38.43, "volume": 231503.0}, {"date": "2024-01-24", "close": 37.19, "volume": 165575.0}, {"date": "2024-01-25", "close": 36.98, "volume": 86648.0}, {"date": "2024-01-26", "close": 37.45, "volume": 106903.0}, {"date": "2024-01-29", "close": 40.74, "volume": 177576.0}, {"date": "2024-01-30", "close": 39.32, "volume": 62917.0}, {"date": "2024-01-31", "close": 43.63, "volume": 160776.0}, {"date": "2024-02-01", "close": 43.73, "volume": 110721.0}, {"date": "2024-02-02", "close": 41.77, "volume": 86927.0}, {"date": "2024-02-05", "close": 41.28, "volume": 74289.0}, {"date": "2024-02-06", "close": 44.71, "volume": 103371.0}, {"date": "2024-02-07", "close": 44.1, "volume": 98135.0}, {"date": "2024-02-08", "close": 45.04, "volume": 104235.0}, {"date": "2024-02-09", "close": 45.49, "volume": 125476.0}, {"date": "2024-02-12", "close": 44.65, "volume": 105702.0}, {"date": "2024-02-13", "close": 41.29, "volume": 218821.0}, {"date": "2024-02-14", "close": 42.29, "volume": 161734.0}, {"date": "2024-02-15", "close": 41.34, "volume": 97355.0}, {"date": "2024-02-16", "close": 41.81, "volume": 131252.0}, {"date": "2024-02-20", "close": 40.2, "volume": 129213.0}, {"date": "2024-02-21", "close": 40.48, "volume": 28938.0}, {"date": "2024-02-22", "close": 40.33, "volume": 49155.0}, {"date": "2024-02-23", "close": 41.64, "volume": 84734.0}, {"date": "2024-02-26", "close": 47.51, "volume": 222622.0}, {"date": "2024-02-27", "close": 48.84, "volume": 114870.0}, {"date": "2024-02-28", "close": 47.72, "volume": 70405.0}, {"date": "2024-02-29", "close": 46.78, "volume": 36566.0}, {"date": "2024-03-01", "close": 49.54, "volume": 51433.0}, {"date": "2024-03-04", "close": 54.71, "volume": 160928.0}, {"date": "2024-03-05", "close": 53.68, "volume": 144746.0}, {"date": "2024-03-06", "close": 58.16, "volume": 163288.0}, {"date": "2024-03-07", "close": 56.4, "volume": 99361.0}, {"date": "2024-03-08", "close": 55.99, "volume": 108093.0}, {"date": "2024-03-11", "close": 53.08, "volume": 111280.0}, {"date": "2024-03-12", "close": 54.52, "volume": 89725.0}, {"date": "2024-03-13", "close": 55.19, "volume": 79452.0}, {"date": "2024-03-14", "close": 53.0, "volume": 79178.0}, {"date": "2024-03-15", "close": 55.14, "volume": 450228.0}, {"date": "2024-03-18", "close": 54.57, "volume": 125602.0}, {"date": "2024-03-19", "close": 53.75, "volume": 160444.0}, {"date": "2024-03-20", "close": 55.88, "volume": 153078.0}, {"date": "2024-03-21", "close": 52.41, "volume": 173327.0}, {"date": "2024-03-22", "close": 53.87, "volume": 152542.0}, {"date": "2024-03-25", "close": 50.5, "volume": 105692.0}, {"date": "2024-03-26", "close": 62.18, "volume": 825928.0}, {"date": "2024-03-27", "close": 59.2, "volume": 290935.0}, {"date": "2024-03-28", "close": 61.02, "volume": 1776620.0}, {"date": "2024-04-01", "close": 58.6, "volume": 507007.0}, {"date": "2024-04-02", "close": 55.57, "volume": 237402.0}, {"date": "2024-04-03", "close": 53.0, "volume": 381904.0}, {"date": "2024-04-04", "close": 50.74, "volume": 208686.0}, {"date": "2024-04-05", "close": 50.26, "volume": 229446.0}, {"date": "2024-04-08", "close": 53.69, "volume": 264044.0}, {"date": "2024-04-09", "close": 52.71, "volume": 140381.0}, {"date": "2024-04-10", "close": 50.57, "volume": 159023.0}, {"date": "2024-04-11", "close": 53.82, "volume": 239007.0}, {"date": "2024-04-12", "close": 55.16, "volume": 147490.0}, {"date": "2024-04-15", "close": 53.39, "volume": 109834.0}, {"date": "2024-04-16", "close": 52.41, "volume": 117376.0}, {"date": "2024-04-17", "close": 50.78, "volume": 271446.0}, {"date": "2024-04-18", "close": 46.59, "volume": 204311.0}, {"date": "2024-04-19", "close": 46.89, "volume": 350086.0}, {"date": "2024-04-22", "close": 47.78, "volume": 662450.0}, {"date": "2024-04-23", "close": 48.84, "volume": 246522.0}, {"date": "2024-04-24", "close": 51.14, "volume": 197326.0}, {"date": "2024-04-25", "close": 52.88, "volume": 137083.0}, {"date": "2024-04-26", "close": 54.8, "volume": 140175.0}, {"date": "2024-04-29", "close": 56.86, "volume": 128461.0}, {"date": "2024-04-30", "close": 54.87, "volume": 200893.0}, {"date": "2024-05-01", "close": 55.16, "volume": 216424.0}, {"date": "2024-05-02", "close": 54.16, "volume": 181758.0}, {"date": "2024-05-03", "close": 54.54, "volume": 169370.0}, {"date": "2024-05-06", "close": 53.15, "volume": 147070.0}, {"date": "2024-05-07", "close": 52.4, "volume": 179557.0}, {"date": "2024-05-08", "close": 50.75, "volume": 158808.0}, {"date": "2024-05-09", "close": 50.09, "volume": 124399.0}, {"date": "2024-05-10", "close": 48.78, "volume": 128505.0}, {"date": "2024-05-13", "close": 45.19, "volume": 363696.0}, {"date": "2024-05-14", "close": 45.9, "volume": 356101.0}, {"date": "2024-05-15", "close": 44.0, "volume": 702982.0}, {"date": "2024-05-16", "close": 45.21, "volume": 499685.0}, {"date": "2024-05-17", "close": 45.39, "volume": 273439.0}, {"date": "2024-05-20", "close": 45.01, "volume": 216638.0}, {"date": "2024-05-21", "close": 44.77, "volume": 310080.0}, {"date": "2024-05-22", "close": 42.55, "volume": 287304.0}, {"date": "2024-05-23", "close": 42.71, "volume": 408402.0}, {"date": "2024-05-24", "close": 44.08, "volume": 254662.0}, {"date": "2024-05-28", "close": 45.21, "volume": 279823.0}, {"date": "2024-05-29", "close": 46.12, "volume": 166834.0}, {"date": "2024-05-30", "close": 45.48, "volume": 157066.0}, {"date": "2024-05-31", "close": 47.46, "volume": 701378.0}, {"date": "2024-06-03", "close": 47.05, "volume": 270162.0}, {"date": "2024-06-04", "close": 45.77, "volume": 265342.0}, {"date": "2024-06-05", "close": 44.25, "volume": 276284.0}, {"date": "2024-06-06", "close": 43.83, "volume": 294250.0}, {"date": "2024-06-07", "close": 40.54, "volume": 188081.0}, {"date": "2024-06-10", "close": 40.56, "volume": 423669.0}, {"date": "2024-06-11", "close": 39.4, "volume": 209361.0}, {"date": "2024-06-12", "close": 41.09, "volume": 268000.0}, {"date": "2024-06-13", "close": 40.05, "volume": 269262.0}, {"date": "2024-06-14", "close": 38.97, "volume": 354480.0}, {"date": "2024-06-17", "close": 36.55, "volume": 436432.0}, {"date": "2024-06-18", "close": 37.69, "volume": 280774.0}, {"date": "2024-06-20", "close": 40.11, "volume": 893295.0}, {"date": "2024-06-21", "close": 41.7, "volume": 1243018.0}, {"date": "2024-06-24", "close": 40.61, "volume": 300956.0}, {"date": "2024-06-25", "close": 38.06, "volume": 778844.0}, {"date": "2024-06-26", "close": 40.47, "volume": 314724.0}, {"date": "2024-06-27", "close": 39.76, "volume": 291786.0}, {"date": "2024-06-28", "close": 41.36, "volume": 3296469.0}, {"date": "2024-07-01", "close": 41.19, "volume": 426798.0}, {"date": "2024-07-02", "close": 39.27, "volume": 313671.0}, {"date": "2024-07-03", "close": 40.0, "volume": 107174.0}, {"date": "2024-07-05", "close": 40.32, "volume": 204579.0}, {"date": "2024-07-08", "close": 42.38, "volume": 330634.0}, {"date": "2024-07-09", "close": 46.04, "volume": 526393.0}, {"date": "2024-07-10", "close": 47.92, "volume": 295652.0}, {"date": "2024-07-11", "close": 49.99, "volume": 450606.0}, {"date": "2024-07-12", "close": 50.88, "volume": 327260.0}, {"date": "2024-07-15", "close": 50.98, "volume": 312390.0}, {"date": "2024-07-16", "close": 53.12, "volume": 187509.0}, {"date": "2024-07-17", "close": 55.11, "volume": 443719.0}, {"date": "2024-07-18", "close": 54.07, "volume": 362602.0}, {"date": "2024-07-19", "close": 54.96, "volume": 318806.0}, {"date": "2024-07-22", "close": 57.13, "volume": 249120.0}, {"date": "2024-07-23", "close": 58.21, "volume": 188662.0}, {"date": "2024-07-24", "close": 57.11, "volume": 148216.0}, {"date": "2024-07-25", "close": 57.54, "volume": 201194.0}, {"date": "2024-07-26", "close": 57.69, "volume": 145683.0}, {"date": "2024-07-29", "close": 56.94, "volume": 198122.0}, {"date": "2024-07-30", "close": 56.88, "volume": 165510.0}, {"date": "2024-07-31", "close": 57.71, "volume": 164405.0}, {"date": "2024-08-01", "close": 56.95, "volume": 362714.0}, {"date": "2024-08-02", "close": 56.78, "volume": 261254.0}, {"date": "2024-08-05", "close": 53.52, "volume": 371400.0}, {"date": "2024-08-06", "close": 55.19, "volume": 367763.0}, {"date": "2024-08-07", "close": 52.03, "volume": 297403.0}, {"date": "2024-08-08", "close": 52.92, "volume": 268886.0}, {"date": "2024-08-09", "close": 50.8, "volume": 121844.0}, {"date": "2024-08-12", "close": 51.82, "volume": 158773.0}, {"date": "2024-08-13", "close": 52.24, "volume": 242338.0}, {"date": "2024-08-14", "close": 51.26, "volume": 262667.0}, {"date": "2024-08-15", "close": 54.5, "volume": 323171.0}, {"date": "2024-08-16", "close": 52.85, "volume": 192084.0}, {"date": "2024-08-19", "close": 51.84, "volume": 161136.0}, {"date": "2024-08-20", "close": 51.85, "volume": 193949.0}, {"date": "2024-08-21", "close": 53.44, "volume": 280206.0}, {"date": "2024-08-22", "close": 49.76, "volume": 159544.0}, {"date": "2024-08-23", "close": 50.35, "volume": 171207.0}, {"date": "2024-08-26", "close": 52.03, "volume": 128308.0}, {"date": "2024-08-27", "close": 53.52, "volume": 223917.0}, {"date": "2024-08-28", "close": 51.06, "volume": 169881.0}, {"date": "2024-08-29", "close": 53.04, "volume": 223723.0}, {"date": "2024-08-30", "close": 53.15, "volume": 182649.0}, {"date": "2024-09-03", "close": 55.38, "volume": 657976.0}, {"date": "2024-09-04", "close": 60.71, "volume": 581204.0}, {"date": "2024-09-05", "close": 59.04, "volume": 283751.0}, {"date": "2024-09-06", "close": 54.02, "volume": 171413.0}, {"date": "2024-09-09", "close": 58.99, "volume": 246564.0}, {"date": "2024-09-10", "close": 59.32, "volume": 120449.0}, {"date": "2024-09-11", "close": 57.94, "volume": 194540.0}, {"date": "2024-09-12", "close": 58.7, "volume": 301225.0}, {"date": "2024-09-13", "close": 59.88, "volume": 268117.0}, {"date": "2024-09-16", "close": 58.29, "volume": 306428.0}, {"date": "2024-09-17", "close": 57.72, "volume": 238727.0}, {"date": "2024-09-18", "close": 59.38, "volume": 216871.0}, {"date": "2024-09-19", "close": 63.02, "volume": 289859.0}, {"date": "2024-09-20", "close": 61.51, "volume": 457218.0}, {"date": "2024-09-23", "close": 56.55, "volume": 290409.0}, {"date": "2024-09-24", "close": 59.07, "volume": 175164.0}, {"date": "2024-09-25", "close": 58.25, "volume": 240953.0}, {"date": "2024-09-26", "close": 57.79, "volume": 137616.0}, {"date": "2024-09-27", "close": 57.83, "volume": 137279.0}, {"date": "2024-09-30", "close": 57.54, "volume": 288722.0}, {"date": "2024-10-01", "close": 57.43, "volume": 314768.0}, {"date": "2024-10-02", "close": 61.14, "volume": 260935.0}, {"date": "2024-10-03", "close": 66.3, "volume": 695767.0}, {"date": "2024-10-04", "close": 64.94, "volume": 260648.0}, {"date": "2024-10-07", "close": 62.49, "volume": 193642.0}, {"date": "2024-10-08", "close": 64.77, "volume": 321612.0}, {"date": "2024-10-09", "close": 63.04, "volume": 153401.0}, {"date": "2024-10-10", "close": 61.97, "volume": 162888.0}, {"date": "2024-10-11", "close": 65.0, "volume": 316130.0}, {"date": "2024-10-14", "close": 70.04, "volume": 470514.0}, {"date": "2024-10-15", "close": 72.05, "volume": 538147.0}, {"date": "2024-10-16", "close": 74.06, "volume": 337543.0}, {"date": "2024-10-17", "close": 74.92, "volume": 294731.0}, {"date": "2024-10-18", "close": 73.2, "volume": 212343.0}, {"date": "2024-10-21", "close": 73.13, "volume": 196233.0}, {"date": "2024-10-22", "close": 72.25, "volume": 102351.0}, {"date": "2024-10-23", "close": 72.44, "volume": 184365.0}, {"date": "2024-10-24", "close": 70.51, "volume": 122510.0}, {"date": "2024-10-25", "close": 71.54, "volume": 190434.0}, {"date": "2024-10-28", "close": 71.73, "volume": 281092.0}, {"date": "2024-10-29", "close": 71.03, "volume": 137891.0}, {"date": "2024-10-30", "close": 70.025, "volume": 94433.0}, {"date": "2024-10-31", "close": 69.99, "volume": 140819.0}, {"date": "2024-11-01", "close": 68.33, "volume": 205786.0}, {"date": "2024-11-04", "close": 70.02, "volume": 216817.0}, {"date": "2024-11-05", "close": 72.73, "volume": 138016.0}, {"date": "2024-11-06", "close": 71.87, "volume": 1470877.0}, {"date": "2024-11-07", "close": 75.35, "volume": 494647.0}, {"date": "2024-11-08", "close": 77.875, "volume": 317650.0}, {"date": "2024-11-11", "close": 84.83, "volume": 546128.0}, {"date": "2024-11-12", "close": 82.97, "volume": 282212.0}, {"date": "2024-11-13", "close": 81.72, "volume": 389366.0}, {"date": "2024-11-14", "close": 76.88, "volume": 286579.0}, {"date": "2024-11-15", "close": 71.76, "volume": 552517.0}, {"date": "2024-11-18", "close": 71.51, "volume": 336343.0}, {"date": "2024-11-19", "close": 72.75, "volume": 417732.0}, {"date": "2024-11-20", "close": 73.68, "volume": 334231.0}, {"date": "2024-11-21", "close": 73.06, "volume": 307264.0}, {"date": "2024-11-22", "close": 74.5, "volume": 233108.0}, {"date": "2024-11-25", "close": 74.68, "volume": 275383.0}, {"date": "2024-11-26", "close": 79.66, "volume": 990502.0}, {"date": "2024-11-27", "close": 79.45, "volume": 175525.0}, {"date": "2024-11-29", "close": 80.17, "volume": 146646.0}, {"date": "2024-12-02", "close": 77.86, "volume": 160391.0}, {"date": "2024-12-03", "close": 72.11, "volume": 250728.0}, {"date": "2024-12-04", "close": 74.2, "volume": 133020.0}, {"date": "2024-12-05", "close": 68.13, "volume": 276407.0}, {"date": "2024-12-06", "close": 69.85, "volume": 217113.0}, {"date": "2024-12-09", "close": 66.56, "volume": 141172.0}, {"date": "2024-12-10", "close": 69.9, "volume": 167892.0}, {"date": "2024-12-11", "close": 75.13, "volume": 320454.0}, {"date": "2024-12-12", "close": 71.0, "volume": 295429.0}, {"date": "2024-12-13", "close": 70.18, "volume": 186848.0}, {"date": "2024-12-16", "close": 72.38, "volume": 1162107.0}, {"date": "2024-12-17", "close": 73.01, "volume": 1189730.0}, {"date": "2024-12-18", "close": 70.12, "volume": 689036.0}, {"date": "2024-12-19", "close": 72.84, "volume": 327757.0}, {"date": "2024-12-20", "close": 76.52, "volume": 530839.0}, {"date": "2024-12-23", "close": 77.57, "volume": 206954.0}, {"date": "2024-12-24", "close": 77.25, "volume": 100630.0}, {"date": "2024-12-26", "close": 78.22, "volume": 342116.0}, {"date": "2024-12-27", "close": 77.0, "volume": 199467.0}, {"date": "2024-12-30", "close": 76.26, "volume": 96293.0}, {"date": "2024-12-31", "close": 76.96, "volume": 202575.0}, {"date": "2025-01-02", "close": 79.52, "volume": 349706.0}, {"date": "2025-01-03", "close": 80.93, "volume": 269628.0}, {"date": "2025-01-06", "close": 78.29, "volume": 192328.0}, {"date": "2025-01-07", "close": 77.52, "volume": 282461.0}, {"date": "2025-01-08", "close": 73.68, "volume": 292398.0}, {"date": "2025-01-10", "close": 63.15, "volume": 552262.0}, {"date": "2025-01-13", "close": 64.02, "volume": 299837.0}, {"date": "2025-01-14", "close": 65.84, "volume": 297896.0}, {"date": "2025-01-15", "close": 69.59, "volume": 454842.0}, {"date": "2025-01-16", "close": 70.25, "volume": 208426.0}, {"date": "2025-01-17", "close": 70.54, "volume": 293837.0}, {"date": "2025-01-21", "close": 78.26, "volume": 505878.0}, {"date": "2025-01-22", "close": 79.59, "volume": 842534.0}, {"date": "2025-01-23", "close": 77.6, "volume": 401486.0}, {"date": "2025-01-24", "close": 77.11, "volume": 332939.0}, {"date": "2025-01-27", "close": 73.3, "volume": 346320.0}, {"date": "2025-01-28", "close": 75.36, "volume": 128470.0}, {"date": "2025-01-29", "close": 74.02, "volume": 236462.0}, {"date": "2025-01-30", "close": 76.2, "volume": 357392.0}, {"date": "2025-01-31", "close": 76.55, "volume": 341840.0}, {"date": "2025-02-03", "close": 80.26, "volume": 368386.0}, {"date": "2025-02-04", "close": 83.49, "volume": 347548.0}, {"date": "2025-02-05", "close": 88.23, "volume": 525308.0}, {"date": "2025-02-06", "close": 87.41, "volume": 422465.0}, {"date": "2025-02-07", "close": 86.88, "volume": 390408.0}, {"date": "2025-02-10", "close": 84.85, "volume": 314147.0}, {"date": "2025-02-11", "close": 84.24, "volume": 414071.0}, {"date": "2025-02-12", "close": 85.4, "volume": 352200.0}, {"date": "2025-02-13", "close": 86.66, "volume": 415063.0}, {"date": "2025-02-14", "close": 90.77, "volume": 616846.0}, {"date": "2025-02-18", "close": 78.65, "volume": 572276.0}, {"date": "2025-02-19", "close": 81.08, "volume": 467793.0}, {"date": "2025-02-20", "close": 79.54, "volume": 330124.0}, {"date": "2025-02-21", "close": 74.49, "volume": 496981.0}, {"date": "2025-02-24", "close": 66.71, "volume": 557282.0}, {"date": "2025-02-25", "close": 66.89, "volume": 355986.0}, {"date": "2025-02-26", "close": 68.39, "volume": 270912.0}, {"date": "2025-02-27", "close": 65.03, "volume": 256658.0}, {"date": "2025-02-28", "close": 38.6, "volume": 3201436.0}, {"date": "2025-03-03", "close": 33.55, "volume": 1190027.0}, {"date": "2025-03-04", "close": 36.21, "volume": 897506.0}, {"date": "2025-03-05", "close": 37.85, "volume": 651830.0}, {"date": "2025-03-06", "close": 37.87, "volume": 694771.0}, {"date": "2025-03-07", "close": 38.5, "volume": 836656.0}, {"date": "2025-03-10", "close": 36.21, "volume": 679507.0}, {"date": "2025-03-11", "close": 37.6, "volume": 446702.0}, {"date": "2025-03-12", "close": 38.57, "volume": 448809.0}, {"date": "2025-03-13", "close": 37.29, "volume": 455627.0}, {"date": "2025-03-14", "close": 38.28, "volume": 240734.0}, {"date": "2025-03-17", "close": 38.93, "volume": 365357.0}, {"date": "2025-03-18", "close": 36.82, "volume": 418443.0}, {"date": "2025-03-19", "close": 38.62, "volume": 670059.0}, {"date": "2025-03-20", "close": 37.69, "volume": 231084.0}, {"date": "2025-03-21", "close": 37.12, "volume": 268652.0}, {"date": "2025-03-24", "close": 37.71, "volume": 315713.0}, {"date": "2025-03-25", "close": 35.86, "volume": 300837.0}, {"date": "2025-03-26", "close": 38.19, "volume": 836539.0}, {"date": "2025-03-27", "close": 38.85, "volume": 386524.0}, {"date": "2025-03-28", "close": 38.66, "volume": 414931.0}, {"date": "2025-03-31", "close": 37.87, "volume": 871530.0}, {"date": "2025-04-01", "close": 35.87, "volume": 770043.0}, {"date": "2025-04-02", "close": 37.11, "volume": 545085.0}, {"date": "2025-04-03", "close": 33.3, "volume": 331664.0}, {"date": "2025-04-04", "close": 32.65, "volume": 413178.0}, {"date": "2025-04-07", "close": 31.53, "volume": 728173.0}, {"date": "2025-04-08", "close": 28.6, "volume": 991715.0}, {"date": "2025-04-09", "close": 30.85, "volume": 1037400.0}, {"date": "2025-04-10", "close": 28.47, "volume": 958926.0}, {"date": "2025-04-11", "close": 29.74, "volume": 415825.0}, {"date": "2025-04-14", "close": 29.75, "volume": 408202.0}, {"date": "2025-04-15", "close": 29.67, "volume": 601600.0}, {"date": "2025-04-16", "close": 29.825, "volume": 357732.0}, {"date": "2025-04-17", "close": 33.79, "volume": 450998.0}, {"date": "2025-04-21", "close": 35.34, "volume": 558769.0}, {"date": "2025-04-22", "close": 35.98, "volume": 501929.0}, {"date": "2025-04-23", "close": 36.59, "volume": 544947.0}, {"date": "2025-04-24", "close": 36.0, "volume": 287238.0}, {"date": "2025-04-25", "close": 36.0, "volume": 300541.0}, {"date": "2025-04-28", "close": 36.41, "volume": 284295.0}, {"date": "2025-04-29", "close": 37.2, "volume": 401956.0}, {"date": "2025-04-30", "close": 37.64, "volume": 589432.0}, {"date": "2025-05-01", "close": 38.06, "volume": 277391.0}, {"date": "2025-05-02", "close": 40.24, "volume": 512748.0}, {"date": "2025-05-05", "close": 38.96, "volume": 431998.0}, {"date": "2025-05-06", "close": 35.17, "volume": 478100.0}, {"date": "2025-05-07", "close": 38.09, "volume": 660499.0}, {"date": "2025-05-08", "close": 38.06, "volume": 301628.0}, {"date": "2025-05-09", "close": 38.35, "volume": 250805.0}, {"date": "2025-05-12", "close": 38.42, "volume": 333707.0}, {"date": "2025-05-13", "close": 37.32, "volume": 273222.0}, {"date": "2025-05-14", "close": 37.1, "volume": 277328.0}, {"date": "2025-05-15", "close": 37.2, "volume": 312550.0}, {"date": "2025-05-16", "close": 37.02, "volume": 267491.0}, {"date": "2025-05-19", "close": 37.35, "volume": 329152.0}, {"date": "2025-05-20", "close": 39.7, "volume": 360633.0}, {"date": "2025-05-21", "close": 37.68, "volume": 245832.0}, {"date": "2025-05-22", "close": 38.31, "volume": 238021.0}, {"date": "2025-05-23", "close": 37.55, "volume": 172946.0}, {"date": "2025-05-27", "close": 36.1, "volume": 225563.0}, {"date": "2025-05-28", "close": 37.03, "volume": 234065.0}, {"date": "2025-05-29", "close": 38.45, "volume": 164096.0}, {"date": "2025-05-30", "close": 38.55, "volume": 342490.0}, {"date": "2025-06-02", "close": 39.82, "volume": 242260.0}, {"date": "2025-06-03", "close": 41.2, "volume": 244036.0}, {"date": "2025-06-04", "close": 41.37, "volume": 482781.0}, {"date": "2025-06-05", "close": 42.26, "volume": 895672.0}, {"date": "2025-06-06", "close": 44.56, "volume": 443608.0}, {"date": "2025-06-09", "close": 44.51, "volume": 207497.0}, {"date": "2025-06-10", "close": 45.85, "volume": 298268.0}, {"date": "2025-06-11", "close": 44.595, "volume": 232393.0}, {"date": "2025-06-12", "close": 45.03, "volume": 269809.0}, {"date": "2025-06-13", "close": 44.3, "volume": 178016.0}, {"date": "2025-06-16", "close": 43.81, "volume": 147463.0}, {"date": "2025-06-17", "close": 43.46, "volume": 210648.0}, {"date": "2025-06-18", "close": 42.97, "volume": 254896.0}, {"date": "2025-06-20", "close": 42.34, "volume": 400019.0}, {"date": "2025-06-23", "close": 41.63, "volume": 229172.0}, {"date": "2025-06-24", "close": 43.96, "volume": 217701.0}, {"date": "2025-06-25", "close": 43.33, "volume": 149589.0}, {"date": "2025-06-26", "close": 44.04, "volume": 183030.0}, {"date": "2025-06-27", "close": 43.0, "volume": 607522.0}, {"date": "2025-06-30", "close": 42.05, "volume": 341828.0}, {"date": "2025-07-01", "close": 43.17, "volume": 202892.0}, {"date": "2025-07-02", "close": 46.32, "volume": 243796.0}, {"date": "2025-07-03", "close": 47.26, "volume": 242860.0}, {"date": "2025-07-07", "close": 46.68, "volume": 230231.0}, {"date": "2025-07-08", "close": 46.76, "volume": 395325.0}, {"date": "2025-07-09", "close": 50.2, "volume": 806042.0}, {"date": "2025-07-10", "close": 50.3, "volume": 558915.0}, {"date": "2025-07-11", "close": 50.54, "volume": 298011.0}, {"date": "2025-07-14", "close": 53.6, "volume": 418326.0}, {"date": "2025-07-15", "close": 51.89, "volume": 396508.0}, {"date": "2025-07-16", "close": 53.63, "volume": 338235.0}, {"date": "2025-07-17", "close": 54.94, "volume": 521647.0}, {"date": "2025-07-18", "close": 53.85, "volume": 394714.0}, {"date": "2025-07-21", "close": 55.16, "volume": 587684.0}, {"date": "2025-07-22", "close": 55.41, "volume": 437892.0}, {"date": "2025-07-23", "close": 57.09, "volume": 410306.0}, {"date": "2025-07-24", "close": 58.005, "volume": 374036.0}, {"date": "2025-07-25", "close": 59.22, "volume": 690822.0}, {"date": "2025-07-28", "close": 55.65, "volume": 435525.0}, {"date": "2025-07-29", "close": 55.96, "volume": 479545.0}, {"date": "2025-07-30", "close": 56.59, "volume": 546819.0}, {"date": "2025-07-31", "close": 54.22, "volume": 557104.0}, {"date": "2025-08-01", "close": 54.09, "volume": 638014.0}, {"date": "2025-08-04", "close": 51.09, "volume": 1789228.0}, {"date": "2025-08-05", "close": 47.79, "volume": 865819.0}, {"date": "2025-08-06", "close": 48.6, "volume": 455347.0}, {"date": "2025-08-07", "close": 47.27, "volume": 241648.0}, {"date": "2025-08-08", "close": 45.94, "volume": 438540.0}, {"date": "2025-08-11", "close": 44.95, "volume": 1045468.0}, {"date": "2025-08-12", "close": 48.46, "volume": 488018.0}, {"date": "2025-08-13", "close": 49.05, "volume": 546199.0}, {"date": "2025-08-14", "close": 47.7, "volume": 241046.0}, {"date": "2025-08-15", "close": 47.08, "volume": 310385.0}, {"date": "2025-08-18", "close": 46.63, "volume": 805960.0}, {"date": "2025-08-19", "close": 44.795, "volume": 328719.0}, {"date": "2025-08-20", "close": 45.25, "volume": 284528.0}, {"date": "2025-08-21", "close": 46.38, "volume": 165199.0}, {"date": "2025-08-22", "close": 48.78, "volume": 317150.0}, {"date": "2025-08-25", "close": 46.94, "volume": 284247.0}, {"date": "2025-08-26", "close": 47.9, "volume": 311343.0}, {"date": "2025-08-27", "close": 46.92, "volume": 419899.0}, {"date": "2025-08-28", "close": 45.99, "volume": 195796.0}, {"date": "2025-08-29", "close": 45.54, "volume": 275873.0}, {"date": "2025-09-02", "close": 44.94, "volume": 448099.0}, {"date": "2025-09-03", "close": 46.55, "volume": 393138.0}, {"date": "2025-09-04", "close": 46.09, "volume": 234562.0}, {"date": "2025-09-05", "close": 46.85, "volume": 355258.0}, {"date": "2025-09-08", "close": 40.75, "volume": 1508310.0}, {"date": "2025-09-09", "close": 40.03, "volume": 720384.0}, {"date": "2025-09-10", "close": 40.23, "volume": 293053.0}, {"date": "2025-09-11", "close": 39.42, "volume": 242553.0}, {"date": "2025-09-12", "close": 37.705, "volume": 496513.0}, {"date": "2025-09-15", "close": 40.45, "volume": 252074.0}, {"date": "2025-09-16", "close": 42.0, "volume": 277578.0}, {"date": "2025-09-17", "close": 44.03, "volume": 463775.0}, {"date": "2025-09-18", "close": 45.23, "volume": 340311.0}, {"date": "2025-09-19", "close": 42.22, "volume": 625785.0}, {"date": "2025-09-22", "close": 48.33, "volume": 511890.0}, {"date": "2025-09-23", "close": 48.6, "volume": 732387.0}, {"date": "2025-09-24", "close": 48.97, "volume": 557097.0}, {"date": "2025-09-25", "close": 49.25, "volume": 412170.0}, {"date": "2025-09-26", "close": 52.44, "volume": 518446.0}, {"date": "2025-09-29", "close": 52.38, "volume": 401307.0}, {"date": "2025-09-30", "close": 53.0, "volume": 652598.0}, {"date": "2025-10-01", "close": 53.02, "volume": 322874.0}, {"date": "2025-10-02", "close": 55.19, "volume": 305671.0}, {"date": "2025-10-03", "close": 54.38, "volume": 292271.0}, {"date": "2025-10-06", "close": 50.98, "volume": 286987.0}, {"date": "2025-10-07", "close": 52.04, "volume": 491763.0}, {"date": "2025-10-08", "close": 54.29, "volume": 488326.0}, {"date": "2025-10-09", "close": 54.76, "volume": 376834.0}, {"date": "2025-10-10", "close": 53.26, "volume": 245350.0}, {"date": "2025-10-13", "close": 52.34, "volume": 222723.0}, {"date": "2025-10-14", "close": 52.52, "volume": 136244.0}, {"date": "2025-10-15", "close": 57.35, "volume": 341377.0}, {"date": "2025-10-16", "close": 162.71, "volume": 13741860.0}, {"date": "2025-10-17", "close": 189.99, "volume": 4431426.0}, {"date": "2025-10-20", "close": 175.07, "volume": 1866948.0}, {"date": "2025-10-21", "close": 190.02, "volume": 1674372.0}, {"date": "2025-10-22", "close": 184.43, "volume": 612523.0}, {"date": "2025-10-23", "close": 178.01, "volume": 643473.0}, {"date": "2025-10-24", "close": 173.97, "volume": 526757.0}, {"date": "2025-10-27", "close": 185.94, "volume": 898885.0}, {"date": "2025-10-28", "close": 199.33, "volume": 840924.0}, {"date": "2025-10-29", "close": 195.76, "volume": 631287.0}, {"date": "2025-10-30", "close": 201.0, "volume": 535041.0}, {"date": "2025-10-31", "close": 198.76, "volume": 375743.0}, {"date": "2025-11-03", "close": 181.99, "volume": 1738356.0}, {"date": "2025-11-04", "close": 171.75, "volume": 668731.0}, {"date": "2025-11-05", "close": 164.64, "volume": 1319137.0}, {"date": "2025-11-06", "close": 172.35, "volume": 490867.0}, {"date": "2025-11-07", "close": 168.22, "volume": 515001.0}, {"date": "2025-11-10", "close": 167.89, "volume": 453157.0}, {"date": "2025-11-11", "close": 183.56, "volume": 658079.0}, {"date": "2025-11-12", "close": 183.61, "volume": 440657.0}, {"date": "2025-11-13", "close": 178.08, "volume": 542049.0}, {"date": "2025-11-14", "close": 186.42, "volume": 868141.0}, {"date": "2025-11-17", "close": 197.58, "volume": 766933.0}, {"date": "2025-11-18", "close": 184.13, "volume": 707790.0}, {"date": "2025-11-19", "close": 189.32, "volume": 853577.0}, {"date": "2025-11-20", "close": 164.09, "volume": 2487680.0}, {"date": "2025-11-21", "close": 169.8, "volume": 1740748.0}, {"date": "2025-11-24", "close": 190.855, "volume": 1611912.0}, {"date": "2025-11-25", "close": 184.25, "volume": 1097970.0}, {"date": "2025-11-26", "close": 188.54, "volume": 677907.0}, {"date": "2025-11-28", "close": 196.46, "volume": 708641.0}, {"date": "2025-12-01", "close": 184.56, "volume": 1267105.0}, {"date": "2025-12-02", "close": 179.115, "volume": 884715.0}, {"date": "2025-12-03", "close": 186.15, "volume": 685252.0}, {"date": "2025-12-04", "close": 189.97, "volume": 974967.0}, {"date": "2025-12-05", "close": 247.99, "volume": 2894035.0}, {"date": "2025-12-08", "close": 270.98, "volume": 1590275.0}, {"date": "2025-12-09", "close": 258.13, "volume": 598045.0}, {"date": "2025-12-10", "close": 261.58, "volume": 1051439.0}, {"date": "2025-12-11", "close": 267.28, "volume": 514149.0}, {"date": "2025-12-12", "close": 268.8, "volume": 403030.0}, {"date": "2025-12-15", "close": 276.4, "volume": 988637.0}, {"date": "2025-12-16", "close": 274.51, "volume": 820930.0}, {"date": "2025-12-17", "close": 265.86, "volume": 456539.0}, {"date": "2025-12-18", "close": 269.26, "volume": 349163.0}, {"date": "2025-12-19", "close": 272.92, "volume": 1149879.0}, {"date": "2025-12-22", "close": 280.4, "volume": 362454.0}, {"date": "2025-12-23", "close": 275.73, "volume": 405227.0}, {"date": "2025-12-24", "close": 274.76, "volume": 208943.0}, {"date": "2025-12-26", "close": 268.95, "volume": 251499.0}, {"date": "2025-12-29", "close": 304.58, "volume": 1614667.0}, {"date": "2025-12-30", "close": 297.02, "volume": 691247.0}, {"date": "2025-12-31", "close": 294.74, "volume": 515162.0}, {"date": "2026-01-02", "close": 286.4, "volume": 364621.0}, {"date": "2026-01-05", "close": 276.92, "volume": 450264.0}, {"date": "2026-01-06", "close": 272.9, "volume": 306470.0}, {"date": "2026-01-07", "close": 292.63, "volume": 1073697.0}, {"date": "2026-01-08", "close": 294.38, "volume": 821193.0}, {"date": "2026-01-09", "close": 288.45, "volume": 688792.0}, {"date": "2026-01-12", "close": 275.74, "volume": 517975.0}, {"date": "2026-01-13", "close": 280.83, "volume": 542905.0}, {"date": "2026-01-14", "close": 298.46, "volume": 655761.0}, {"date": "2026-01-15", "close": 297.74, "volume": 785926.0}, {"date": "2026-01-16", "close": 317.25, "volume": 564226.0}, {"date": "2026-01-20", "close": 324.08, "volume": 576993.0}, {"date": "2026-01-21", "close": 312.6, "volume": 616811.0}, {"date": "2026-01-22", "close": 304.38, "volume": 451011.0}, {"date": "2026-01-23", "close": 311.71, "volume": 553655.0}, {"date": "2026-01-26", "close": 294.04, "volume": 621341.0}, {"date": "2026-01-27", "close": 314.75, "volume": 600614.0}, {"date": "2026-01-28", "close": 309.92, "volume": 699591.0}, {"date": "2026-01-29", "close": 314.28, "volume": 406968.0}, {"date": "2026-01-30", "close": 314.0, "volume": 668815.0}, {"date": "2026-02-02", "close": 309.11, "volume": 597241.0}, {"date": "2026-02-03", "close": 310.52, "volume": 525282.0}, {"date": "2026-02-04", "close": 303.34, "volume": 491637.0}, {"date": "2026-02-05", "close": 305.62, "volume": 623379.0}, {"date": "2026-02-06", "close": 319.57, "volume": 450814.0}, {"date": "2026-02-09", "close": 319.54, "volume": 376301.0}, {"date": "2026-02-10", "close": 320.48, "volume": 348775.0}, {"date": "2026-02-11", "close": 323.29, "volume": 463371.0}, {"date": "2026-02-12", "close": 332.92, "volume": 419369.0}, {"date": "2026-02-13", "close": 317.25, "volume": 332283.0}, {"date": "2026-02-17", "close": 328.04, "volume": 340328.0}, {"date": "2026-02-18", "close": 328.93, "volume": 367149.0}, {"date": "2026-02-19", "close": 331.61, "volume": 611908.0}, {"date": "2026-02-20", "close": 335.28, "volume": 648734.0}, {"date": "2026-02-23", "close": 342.46, "volume": 273632.0}, {"date": "2026-02-24", "close": 342.71, "volume": 497644.0}, {"date": "2026-02-25", "close": 347.55, "volume": 326559.0}, {"date": "2026-02-26", "close": 340.47, "volume": 429438.0}, {"date": "2026-02-27", "close": 336.75, "volume": 363413.0}, {"date": "2026-03-02", "close": 330.59, "volume": 425219.0}, {"date": "2026-03-03", "close": 318.22, "volume": 441184.0}, {"date": "2026-03-04", "close": 325.11, "volume": 338904.0}, {"date": "2026-03-05", "close": 310.58, "volume": 388673.0}, {"date": "2026-03-06", "close": 310.71, "volume": 222201.0}, {"date": "2026-03-09", "close": 309.01, "volume": 478894.0}, {"date": "2026-03-10", "close": 309.91, "volume": 417280.0}, {"date": "2026-03-11", "close": 296.97, "volume": 282438.0}, {"date": "2026-03-12", "close": 303.37, "volume": 329575.0}, {"date": "2026-03-13", "close": 293.95, "volume": 500870.0}, {"date": "2026-03-16", "close": 305.0, "volume": 264644.0}, {"date": "2026-03-17", "close": 303.38, "volume": 218388.0}, {"date": "2026-03-18", "close": 288.79, "volume": 408968.0}, {"date": "2026-03-19", "close": 297.5, "volume": 430504.0}, {"date": "2026-03-20", "close": 298.31, "volume": 966671.0}, {"date": "2026-03-23", "close": 294.11, "volume": 644445.0}, {"date": "2026-03-24", "close": 294.65, "volume": 489931.0}, {"date": "2026-03-25", "close": 311.92, "volume": 352741.0}, {"date": "2026-03-26", "close": 302.69, "volume": 419918.0}, {"date": "2026-03-27", "close": 290.1, "volume": 398732.0}, {"date": "2026-03-30", "close": 276.44, "volume": 533859.0}, {"date": "2026-03-31", "close": 322.19, "volume": 640270.0}, {"date": "2026-04-01", "close": 319.28, "volume": 439455.0}, {"date": "2026-04-02", "close": 310.38, "volume": 300229.0}, {"date": "2026-04-06", "close": 310.11, "volume": 304228.0}, {"date": "2026-04-07", "close": 306.69, "volume": 310496.0}, {"date": "2026-04-08", "close": 320.22, "volume": 328554.0}, {"date": "2026-04-09", "close": 320.24, "volume": 293425.0}, {"date": "2026-04-10", "close": 316.14, "volume": 254072.0}, {"date": "2026-04-13", "close": 317.0, "volume": 269407.0}, {"date": "2026-04-14", "close": 343.6, "volume": 703386.0}, {"date": "2026-04-15", "close": 339.93, "volume": 514410.0}, {"date": "2026-04-16", "close": 320.39, "volume": 479049.0}, {"date": "2026-04-17", "close": 342.5, "volume": 425291.0}, {"date": "2026-04-20", "close": 342.57, "volume": 328397.0}, {"date": "2026-04-21", "close": 340.84, "volume": 414376.0}, {"date": "2026-04-22", "close": 337.29, "volume": 203656.0}, {"date": "2026-04-23", "close": 329.6, "volume": 324622.0}, {"date": "2026-04-24", "close": 344.82, "volume": 345884.0}, {"date": "2026-04-27", "close": 330.99, "volume": 358602.0}, {"date": "2026-04-28", "close": 321.92, "volume": 448990.0}, {"date": "2026-04-29", "close": 323.19, "volume": 363581.0}, {"date": "2026-04-30", "close": 318.83, "volume": 780348.0}, {"date": "2026-05-01", "close": 324.2, "volume": 351286.0}, {"date": "2026-05-04", "close": 337.61, "volume": 267040.0}, {"date": "2026-05-05", "close": 333.3, "volume": 514627.0}, {"date": "2026-05-06", "close": 338.07, "volume": 361057.0}, {"date": "2026-05-07", "close": 333.28, "volume": 457696.0}, {"date": "2026-05-08", "close": 330.02, "volume": 339039.0}, {"date": "2026-05-11", "close": 331.81, "volume": 749051.0}, {"date": "2026-05-12", "close": 343.2, "volume": 426105.0}, {"date": "2026-05-13", "close": 346.84, "volume": 431097.0}, {"date": "2026-05-14", "close": 345.52, "volume": 249394.0}, {"date": "2026-05-15", "close": 342.58, "volume": 343674.0}, {"date": "2026-05-18", "close": 320.53, "volume": 330012.0}, {"date": "2026-05-19", "close": 320.61, "volume": 300532.0}, {"date": "2026-05-20", "close": 335.61, "volume": 268532.0}, {"date": "2026-05-21", "close": 350.56, "volume": 286383.0}, {"date": "2026-05-22", "close": 343.56, "volume": 249964.0}, {"date": "2026-05-26", "close": 350.6, "volume": 384664.0}, {"date": "2026-05-27", "close": 357.13, "volume": 304538.0}, {"date": "2026-05-28", "close": 352.63, "volume": 222588.0}, {"date": "2026-05-29", "close": 349.97, "volume": 399815.0}, {"date": "2026-06-01", "close": 335.16, "volume": 290919.0}, {"date": "2026-06-02", "close": 258.08, "volume": 1562425.0}, {"date": "2026-06-03", "close": 278.93, "volume": 676539.0}, {"date": "2026-06-04", "close": 264.75, "volume": 1091528.0}, {"date": "2026-06-05", "close": 254.0, "volume": 617734.0}, {"date": "2026-06-08", "close": 253.25, "volume": 726407.0}, {"date": "2026-06-09", "close": 250.33, "volume": 465503.0}, {"date": "2026-06-10", "close": 240.66, "volume": 408006.0}, {"date": "2026-06-11", "close": 247.98, "volume": 428888.0}, {"date": "2026-06-12", "close": 266.58, "volume": 423174.0}, {"date": "2026-06-15", "close": 264.54, "volume": 544246.0}, {"date": "2026-06-16", "close": 257.25, "volume": 502166.0}, {"date": "2026-06-17", "close": 270.01, "volume": 473606.0}, {"date": "2026-06-18", "close": 282.31, "volume": 698565.0}, {"date": "2026-06-22", "close": 303.39, "volume": 657227.0}, {"date": "2026-06-23", "close": 305.37, "volume": 519280.0}, {"date": "2026-06-24", "close": 308.94, "volume": 570374.0}, {"date": "2026-06-25", "close": 327.86, "volume": 864246.0}, {"date": "2026-06-26", "close": 327.79, "volume": 2060214.0}, {"date": "2026-06-29", "close": 350.56, "volume": 745035.0}, {"date": "2026-06-30", "close": 334.79, "volume": 743735.0}, {"date": "2026-07-01", "close": 319.6, "volume": 627769.0}, {"date": "2026-07-02", "close": 318.52, "volume": 358320.0}, {"date": "2026-07-06", "close": 313.5, "volume": 401165.0}, {"date": "2026-07-07", "close": 323.95, "volume": 609134.0}, {"date": "2026-07-08", "close": 332.99, "volume": 559330.0}, {"date": "2026-07-09", "close": 333.12, "volume": 310774.0}, {"date": "2026-07-10", "close": 324.99, "volume": 398571.0}, {"date": "2026-07-13", "close": 314.56, "volume": 237407.0}, {"date": "2026-07-14", "close": 327.68, "volume": 374664.0}, {"date": "2026-07-15", "close": 318.42, "volume": 253559.0}, {"date": "2026-07-16", "close": 308.2, "volume": 362653.0}, {"date": "2026-07-17", "close": 314.41, "volume": 282210.0}, {"date": "2026-07-20", "close": 304.43, "volume": 233348.0}, {"date": "2026-07-21", "close": 317.87, "volume": 229907.0}, {"date": "2026-07-22", "close": 312.1, "volume": 229411.0}, {"date": "2026-07-23", "close": 322.4, "volume": 325378.0}, {"date": "2026-07-24", "close": 325.3, "volume": 282679.0}, {"date": "2026-07-27", "close": 315.8, "volume": 296060.0}, {"date": "2026-07-28", "close": 295.81, "volume": 438617.0}, {"date": "2026-07-29", "close": 291.03, "volume": 339738.0}, {"date": "2026-07-30", "close": 307.75, "volume": 516297.0}, {"date": "2026-07-31", "close": 307.83, "volume": 385169.0}, {"date": "2026-08-03", "close": 305.51, "volume": 315006.0}, {"date": "2026-08-04", "close": 310.07, "volume": 326895.0}, {"date": "2026-08-05", "close": 319.23, "volume": 274915.0}, {"date": "2026-08-06", "close": 370.16, "volume": 1507118.0}, {"date": "2026-08-07", "close": 360.76, "volume": 454894.0}, {"date": "2026-08-10", "close": 366.96, "volume": 605058.0}, {"date": "2026-08-11", "close": 370.68, "volume": 320980.0}, {"date": "2026-08-12", "close": 386.33, "volume": 500043.0}, {"date": "2026-08-13", "close": 368.46, "volume": 274233.0}, {"date": "2026-08-14", "close": 366.81, "volume": 262240.0}], "refreshing": true}