{"ticker": "PRCT", "overview": {"cik": "1588978", "ticker": "PRCT", "name": "PROCEPT BioRobotics Corp", "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "sic": "3841", "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001653771-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001588978-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006829", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006828", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006827", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057165", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057163", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057160", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057156", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-054970", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001588978-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001588978-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002861", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042277", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042273", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042270", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042267", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042263", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042260", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042256", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042252", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001588978-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042223", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042218", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042213", "price_sensitive": false}]}, "description": "PROCEPT BioRobotics Corp trades as PRCT on the NASDAQ and is registered in the United States, classified under Surgical & Medical Instruments & Apparatus (SIC 3841). Privy Trades holds 180 insider filings for the company, from September 2021 to September 2026. Across those, 13 insiders disclosed 11 open-market purchases totalling $58.29M against 71 sales totalling $145.24M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 11, "buy_sum": 58289356.5859, "sell_n": 71, "sell_sum": 145242074.5327, "net": -86952717.9468, "insiders": 13, "first_date": "2021-09-17", "last_date": "2026-09-09"}, "metrics": {"ticker": "PRCT", "has_prices": true, "as_of": "2026-08-14", "last": 21.65, "prev_close": 21.95, "change": -0.3000000000000007, "change_pct": -0.013667425968109373, "session_volume": 751431.0, "vwap_5": 21.91885271567365, "vwap_20": 19.196327129527642, "vwap_60": 21.800193269269396, "vwap_250": 27.811802426506205, "high_52w": 36.1, "low_52w": 16.69, "avg_volume_20": 1793224.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0002100119-26-001659", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Procept BioRobotics Corp", "who_key": "PROCEPT BioRobotics Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PROCEPT BioRobotics Corp moves to a 4.96% passive stake in PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/0002100119-26-001659-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "0001599418-26-000002", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Alaleh Nouri", "who_key": "Nouri Alaleh", "role": "EVP, CLO, CORP. SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 6223.041, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider trims $6K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1599418/000159941826000002/0001599418-26-000002-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "0001653771-26-000002", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Kevin Waters", "who_key": "Waters Kevin", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7815.469, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The money boss sells $8K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1653771/000165377126000002/0001653771-26-000002-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "0001588978-26-000032", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Barry L. Templin", "who_key": "Templin Barry L", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7815.469, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Top exec sells $8K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2132820/000158897826000032/0001588978-26-000032-index.htm", "trade_date": "2026-09-09", "timestamp": "2026-09-09", "mins": 78641}, {"id": "0001628280-26-057156", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Pooja Sharma", "who_key": "Sharma Pooja", "role": "Chief Strat/Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131636/000162828026057156/0001628280-26-057156-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001628280-26-057163", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Barry L. Templin", "who_key": "Templin Barry L", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2132820/000162828026057163/0001628280-26-057163-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001628280-26-057165", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Alaleh Nouri", "who_key": "Nouri Alaleh", "role": "EVP, CLO, CORP. SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1599418/000162828026057165/0001628280-26-057165-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001628280-26-057160", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Kevin Waters", "who_key": "Waters Kevin", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1653771/000162828026057160/0001628280-26-057160-index.htm", "trade_date": "2026-08-13", "timestamp": "2026-08-13", "mins": 117521}, {"id": "0001628280-26-054970", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Larry L. Wood", "who_key": "Wood Larry L", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 498315.00000000006, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The corner office is buying \u2014 $498K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026054970/0001628280-26-054970-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "13DG-0002012383-26-002861", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002861-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "0001628280-26-042252", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Dan Puckett", "who_key": "PUCKETT DAN", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042252/0001628280-26-042252-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042256", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Thomas M. Prescott", "who_key": "PRESCOTT THOMAS M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042256/0001628280-26-042256-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042260", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Frederic H. Moll", "who_key": "MOLL FREDERIC H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042260/0001628280-26-042260-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042263", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Elisabeth Sandoval Little", "who_key": "Little Elisabeth Sandoval", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042263/0001628280-26-042263-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042267", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Taylor C. Harris", "who_key": "Harris Taylor C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042267/0001628280-26-042267-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042270", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Mary Garrett", "who_key": "Garrett Mary", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042270/0001628280-26-042270-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042273", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Amy M. Dodrill", "who_key": "Dodrill Amy M.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042273/0001628280-26-042273-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042277", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Antal Rohit Desai", "who_key": "Desai Antal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Director files routine paperwork on PRCT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042277/0001628280-26-042277-index.htm", "trade_date": "2026-06-09", "timestamp": "2026-06-09", "mins": 211121}, {"id": "0001628280-26-042213", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Barry L. Templin", "who_key": "Templin Barry L", "role": "EVP, Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10195.482, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "An exit at the top? Exec sells $10K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042213/0001628280-26-042213-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212561}, {"id": "0001628280-26-042218", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Kevin Waters", "who_key": "Waters Kevin", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10167.003, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO sells $10K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042218/0001628280-26-042218-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212561}, {"id": "0001628280-26-042223", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Alaleh Nouri", "who_key": "Nouri Alaleh", "role": "EVP, CLO, CORP. SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8116.514999999999, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $8K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042223/0001628280-26-042223-index.htm", "trade_date": "2026-06-08", "timestamp": "2026-06-08", "mins": 212561}, {"id": "13DG-0002100119-26-000898", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Procept BioRobotics Corp", "who_key": "PROCEPT BioRobotics Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PROCEPT BioRobotics Corp takes a 5% passive stake in PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/0002100119-26-000898-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0001109448-26-000179", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 0.3% passive stake in PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000179-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311921}, {"id": "13DG-0000102909-26-002061", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Procept BioRobotics Corp", "who_key": "PROCEPT BioRobotics Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PROCEPT BioRobotics Corp adjusts its stake in PRCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/0000102909-26-002061-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}, {"id": "0001628280-26-019900", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Alaleh Nouri", "who_key": "Nouri Alaleh", "role": "EVP, CLO, CORP. SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 139230.7703, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider trims $139K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026019900/0001628280-26-019900-index.htm", "trade_date": "2026-03-19", "timestamp": "2026-03-19", "mins": 329201}, {"id": "0001628280-26-019830", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Kevin Waters", "who_key": "Waters Kevin", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 19876.1592, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO trims $20K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026019830/0001628280-26-019830-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332081}, {"id": "0001628280-26-019833", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Alaleh Nouri", "who_key": "Nouri Alaleh", "role": "EVP, CLO, CORP. SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 8558.5728, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Insider offloads $9K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026019833/0001628280-26-019833-index.htm", "trade_date": "2026-03-17", "timestamp": "2026-03-17", "mins": 332081}, {"id": "0001628280-26-017218", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Alaleh Nouri", "who_key": "Nouri Alaleh", "role": "EVP, CLO, CORP. SEC.", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 83197.2581, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "Someone inside PRCT is selling \u2014 $83K worth", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026017218/0001628280-26-017218-index.htm", "trade_date": "2026-03-10", "timestamp": "2026-03-10", "mins": 342161}, {"id": "0000905148-26-001209", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Antal Rohit Desai", "who_key": "Desai Antal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10482942.9579, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PRCT lands a $10.5M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000090514826001209/0000905148-26-001209-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001628280-26-016151", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Kevin Waters", "who_key": "Waters Kevin", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 159300.4699, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "CFO takes $159K off the table in PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026016151/0001628280-26-016151-index.htm", "trade_date": "2026-03-06", "timestamp": "2026-03-06", "mins": 347921}], "recent_buys": [{"id": "0001628280-26-054970", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Larry L. Wood", "who_key": "Wood Larry L", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 498315.00000000006, "score": 57.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The corner office is buying \u2014 $498K of PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026054970/0001628280-26-054970-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126161}, {"id": "0000905148-26-001209", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Antal Rohit Desai", "who_key": "Desai Antal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10482942.9579, "score": 72.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PRCT lands a $10.5M vote of confidence from A board member", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000090514826001209/0000905148-26-001209-index.htm", "trade_date": "2026-03-09", "timestamp": "2026-03-09", "mins": 343601}, {"id": "0001628280-25-040397", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Frederic H. Moll", "who_key": "MOLL FREDERIC H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 785138.0, "score": 50.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying PRCT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025040397/0001628280-25-040397-index.htm", "trade_date": "2025-08-13", "timestamp": "2025-08-13", "mins": 643121}, {"id": "0001628280-22-006089", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Morgan Colby Wood", "who_key": "Wood Morgan Colby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 22960.628, "score": 31.7, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "4 insiders pile into PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828022006089/0001628280-22-006089-index.htm", "trade_date": "2022-03-11", "timestamp": "2022-03-11", "mins": 2444561}, {"id": "0001628280-21-019066", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Morgan Colby Wood", "who_key": "Wood Morgan Colby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 80000.0, "score": 37.9, "price_sensitive": false, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "The whole bench is buying PRCT \u2014 5 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021019066/0001628280-21-019066-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}, {"id": "0001628280-21-018959", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Antal Rohit Desai", "who_key": "Desai Antal Rohit", "role": "Director, 10% Owner", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 11000000.0, "score": 64.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 5 insiders into PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021018959/0001628280-21-018959-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}, {"id": "0001628280-21-018958", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Taylor C. Harris", "who_key": "Harris Taylor C.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 250000.0, "score": 48.1, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "5 insiders now buying PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021018958/0001628280-21-018958-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}, {"id": "0001628280-21-018957", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Morgan Colby Wood", "who_key": "Wood Morgan Colby", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 170000.0, "score": 41.8, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders now buying PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021018957/0001628280-21-018957-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}, {"id": "0001628280-21-018954", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Frederic H. Moll", "who_key": "MOLL FREDERIC H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 10000000.0, "score": 75.4, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders now buying PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021018954/0001628280-21-018954-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}, {"id": "0001628280-21-018953", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "CPMG Inc", "who_key": "CPMG Inc", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 11000000.0, "score": 61.6, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "6 insiders pile into PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021018953/0001628280-21-018953-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}, {"id": "0001567619-21-017393", "src": "INSIDERS", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Viking Global Investors LP", "who_key": "VIKING GLOBAL INVESTORS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "BUY", "amount": 14000000.0, "score": 62.3, "price_sensitive": true, "cluster": 0, "industry": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "That makes 7 insiders into PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000156761921017393/0001567619-21-017393-index.htm", "trade_date": "2021-09-17", "timestamp": "2021-09-17", "mins": 2696561}], "institutional": [{"id": "13DG-0002100119-26-001659", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Procept BioRobotics Corp", "who_key": "PROCEPT BioRobotics Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PROCEPT BioRobotics Corp moves to a 4.96% passive stake in PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/0002100119-26-001659-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5201}, {"id": "13DG-0002012383-26-002861", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "BlackRock, Inc. moves to a 8.2% passive stake in PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002861-index.htm", "trade_date": "2026-07-29", "timestamp": "2026-06-30", "mins": 180881}, {"id": "13DG-0001109448-26-000179", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Alliancebernstein L.P.", "who_key": "ALLIANCEBERNSTEIN 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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "ALLIANCEBERNSTEIN L.P. moves to a 0.3% passive stake in PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1109448/0001109448-26-000179-index.htm", "trade_date": "2026-05-18", "timestamp": "2026-03-31", "mins": 311921}, {"id": "13DG-0002100119-26-000898", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Procept BioRobotics Corp", "who_key": "PROCEPT BioRobotics Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PROCEPT BioRobotics Corp takes a 5% passive stake in PRCT", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/0002100119-26-000898-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268721}, {"id": "13DG-0000102909-26-002061", "src": "13DG", "ticker": "PRCT", "cik": "1588978", "company": "PROCEPT BioRobotics Corp", "company_raw": "PROCEPT BioRobotics Corp", "who": "Procept BioRobotics Corp", "who_key": "PROCEPT BioRobotics Corp", "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": "Surgical & Medical Instruments & Apparatus", "country": "United States", "headline": "PROCEPT BioRobotics Corp adjusts its stake in PRCT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/0000102909-26-002061-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317681}], "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": "PROCEPT BioRobotics Corporation - Common Stock", "new_value": "PROCEPT BioRobotics Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001588978", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001588978", "applied": 1, "detected_at": "2026-10-27T02:34:23.244303"}]}, "key_people": [{"who": "Antal Rohit Desai", "who_key": "Desai Antal Rohit", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 21482942.957900003, "sold": 36132279.0473, "net": -14649336.0894, "trades": 7, "top_score": 72.8, "lean": "selling", "history": [{"action": "BUY", "amount": 10482942.9579, "date": "2026-03-09", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000090514826001209/0000905148-26-001209-index.htm"}, {"action": "SELL", "amount": 4719492.3468, "date": "2025-06-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025031117/0001628280-25-031117-index.htm"}, {"action": "SELL", "amount": 4661860.9944, "date": "2025-06-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025029800/0001628280-25-029800-index.htm"}, {"action": "SELL", "amount": 9633437.7606, "date": "2024-11-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024046469/0001628280-24-046469-index.htm"}, {"action": "SELL", "amount": 9375594.8477, "date": "2024-09-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024040284/0001628280-24-040284-index.htm"}, {"action": "SELL", "amount": 7741893.097800001, "date": "2024-09-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024039573/0001628280-24-039573-index.htm"}, {"action": "BUY", "amount": 11000000.0, "date": "2021-09-17", "score": 64.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021018959/0001628280-21-018959-index.htm"}], "latest": {"action": "BUY", "amount": 10482942.9579, "date": "2026-03-09", "score": 72.8, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000090514826001209/0000905148-26-001209-index.htm"}}, {"who": "Viking Global Investors LP", "who_key": "VIKING GLOBAL INVESTORS LP", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 14000000.0, "sold": 37345100.0, "net": -23345100.0, "trades": 2, "top_score": 62.3, "lean": "selling", "history": [{"action": "SELL", "amount": 37345100.0, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000090514822000308/0000905148-22-000308-index.htm"}, {"action": "BUY", "amount": 14000000.0, "date": "2021-09-17", "score": 62.3, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000156761921017393/0001567619-21-017393-index.htm"}], "latest": {"action": "SELL", "amount": 37345100.0, "date": "2022-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000090514822000308/0000905148-22-000308-index.htm"}}, {"who": "Reza Zadno", "who_key": "Zadno Reza", "role": "President, CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 38484436.0592, "net": -38484436.0592, "trades": 10, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 312403.5, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025013832/0001628280-25-013832-index.htm"}, {"action": "SELL", "amount": 975809.9600000001, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025011700/0001628280-25-011700-index.htm"}, {"action": "SELL", "amount": 2568844.4612, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024050224/0001628280-24-050224-index.htm"}, {"action": "SELL", "amount": 2584637.9077999997, "date": "2024-11-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024049561/0001628280-24-049561-index.htm"}, {"action": "SELL", "amount": 2445723.6632000003, "date": "2024-11-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024048972/0001628280-24-048972-index.htm"}, {"action": "SELL", "amount": 2485572.707, "date": "2024-11-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024048105/0001628280-24-048105-index.htm"}, {"action": "SELL", "amount": 26249951.0, "date": "2024-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024044595/0001628280-24-044595-index.htm"}, {"action": "SELL", "amount": 263242.52999999997, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024012237/0001628280-24-012237-index.htm"}, {"action": "SELL", "amount": 428383.93, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024009763/0001628280-24-009763-index.htm"}, {"action": "SELL", "amount": 169866.4, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023008461/0001628280-23-008461-index.htm"}], "latest": {"action": "SELL", "amount": 312403.5, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025013832/0001628280-25-013832-index.htm"}}, {"who": "Kevin Waters", "who_key": "Waters Kevin", "role": "EVP, CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 13244263.941, "net": -13244263.941, "trades": 18, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7815.469, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653771/000165377126000002/0001653771-26-000002-index.htm"}, {"action": "SELL", "amount": 10167.003, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042218/0001628280-26-042218-index.htm"}, {"action": "SELL", "amount": 19876.1592, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026019830/0001628280-26-019830-index.htm"}, {"action": "SELL", "amount": 159300.4699, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026016151/0001628280-26-016151-index.htm"}, {"action": "SELL", "amount": 41824.98, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025013830/0001628280-25-013830-index.htm"}, {"action": "SELL", "amount": 224517.22, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025011703/0001628280-25-011703-index.htm"}, {"action": "SELL", "amount": 1811653.29, "date": "2024-10-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024043032/0001628280-24-043032-index.htm"}, {"action": "SELL", "amount": 2062679.21, "date": "2024-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024040837/0001628280-24-040837-index.htm"}, {"action": "SELL", "amount": 50001.92, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024012239/0001628280-24-012239-index.htm"}, {"action": "SELL", "amount": 160311.45, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024009764/0001628280-24-009764-index.htm"}, {"action": "SELL", "amount": 1121061.5984, "date": "2024-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024004486/0001628280-24-004486-index.htm"}, {"action": "SELL", "amount": 1481579.3114, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024004120/0001628280-24-004120-index.htm"}, {"action": "SELL", "amount": 780246.519, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024001189/0001628280-24-001189-index.htm"}, {"action": "SELL", "amount": 2862216.129, "date": "2023-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023041701/0001628280-23-041701-index.htm"}, {"action": "SELL", "amount": 603613.1552, "date": "2023-12-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023041166/0001628280-23-041166-index.htm"}, {"action": "SELL", "amount": 794911.6118999999, "date": "2023-06-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023022292/0001628280-23-022292-index.htm"}, {"action": "SELL", "amount": 22479.04, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023008459/0001628280-23-008459-index.htm"}, {"action": "SELL", "amount": 1030009.4049999999, "date": "2023-03-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023007375/0001628280-23-007375-index.htm"}], "latest": {"action": "SELL", "amount": 7815.469, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1653771/000165377126000002/0001653771-26-000002-index.htm"}}, {"who": "CPMG Inc", "who_key": "CPMG Inc", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "bought": 11000000.0, "sold": 0, "net": 11000000.0, "trades": 1, "top_score": 61.6, "lean": "buying", "history": [{"action": "BUY", "amount": 11000000.0, "date": "2021-09-17", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021018953/0001628280-21-018953-index.htm"}], "latest": {"action": "BUY", "amount": 11000000.0, "date": "2021-09-17", "score": 61.6, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021018953/0001628280-21-018953-index.htm"}}, {"who": "Frederic H. Moll", "who_key": "MOLL FREDERIC H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 10785138.0, "sold": 0, "net": 10785138.0, "trades": 2, "top_score": 75.4, "lean": "buying", "history": [{"action": "BUY", "amount": 785138.0, "date": "2025-08-13", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025040397/0001628280-25-040397-index.htm"}, {"action": "BUY", "amount": 10000000.0, "date": "2021-09-17", "score": 75.4, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828021018954/0001628280-21-018954-index.htm"}], "latest": {"action": "BUY", "amount": 785138.0, "date": "2025-08-13", "score": 50.1, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025040397/0001628280-25-040397-index.htm"}}, {"who": "Alaleh Nouri", "who_key": "Nouri Alaleh", "role": "EVP, CLO, CORP. SEC.", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 10723944.9014, "net": -10723944.9014, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6223.041, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599418/000159941826000002/0001599418-26-000002-index.htm"}, {"action": "SELL", "amount": 8116.514999999999, "date": "2026-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026042223/0001628280-26-042223-index.htm"}, {"action": "SELL", "amount": 139230.7703, "date": "2026-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026019900/0001628280-26-019900-index.htm"}, {"action": "SELL", "amount": 8558.5728, "date": "2026-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026019833/0001628280-26-019833-index.htm"}, {"action": "SELL", "amount": 83197.2581, "date": "2026-03-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026017218/0001628280-26-017218-index.htm"}, {"action": "SELL", "amount": 163353.4948, "date": "2026-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828026016153/0001628280-26-016153-index.htm"}, {"action": "SELL", "amount": 18030.96, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025013813/0001628280-25-013813-index.htm"}, {"action": "SELL", "amount": 223229.71000000002, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025011710/0001628280-25-011710-index.htm"}, {"action": "SELL", "amount": 2728573.9, "date": "2024-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024050221/0001628280-24-050221-index.htm"}, {"action": "SELL", "amount": 621763.9256, "date": "2024-06-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024028866/0001628280-24-028866-index.htm"}, {"action": "SELL", "amount": 1916427.55, "date": "2024-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024020433/0001628280-24-020433-index.htm"}, {"action": "SELL", "amount": 21534.03, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024012241/0001628280-24-012241-index.htm"}, {"action": "SELL", "amount": 999366.8188, "date": "2024-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024004111/0001628280-24-004111-index.htm"}, {"action": "SELL", "amount": 719475.2, "date": "2024-01-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024001196/0001628280-24-001196-index.htm"}, {"action": "SELL", "amount": 644461.0175999999, "date": "2023-12-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023041703/0001628280-23-041703-index.htm"}, {"action": "SELL", "amount": 243572.3856, "date": "2023-12-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023041179/0001628280-23-041179-index.htm"}, {"action": "SELL", "amount": 316129.4836, "date": "2023-07-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023026243/0001628280-23-026243-index.htm"}, {"action": "SELL", "amount": 9679.36, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023008452/0001628280-23-008452-index.htm"}, {"action": "SELL", "amount": 125308.01440000001, "date": "2022-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828022032633/0001628280-22-032633-index.htm"}, {"action": "SELL", "amount": 1703942.2138, "date": "2022-12-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828022032322/0001628280-22-032322-index.htm"}, {"action": "SELL", "amount": 23770.68, "date": "2022-05-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828022014567/0001628280-22-014567-index.htm"}], "latest": {"action": "SELL", "amount": 6223.041, "date": "2026-09-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1599418/000159941826000002/0001599418-26-000002-index.htm"}}, {"who": "Hisham Shiblaq", "who_key": "Shiblaq Hisham", "role": "EVP, Chief Comm. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5056774.9603, "net": -5056774.9603, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1282637.4472, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025029968/0001628280-25-029968-index.htm"}, {"action": "SELL", "amount": 14093.82, "date": "2025-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025013817/0001628280-25-013817-index.htm"}, {"action": "SELL", "amount": 219980.28, "date": "2025-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025011707/0001628280-25-011707-index.htm"}, {"action": "SELL", "amount": 1777498.8516000002, "date": "2024-06-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024027911/0001628280-24-027911-index.htm"}, {"action": "SELL", "amount": 11914.52, "date": "2024-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024012235/0001628280-24-012235-index.htm"}, {"action": "SELL", "amount": 82092.53, "date": "2024-03-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828024009762/0001628280-24-009762-index.htm"}, {"action": "SELL", "amount": 772514.9519999999, "date": "2023-04-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023011393/0001628280-23-011393-index.htm"}, {"action": "SELL", "amount": 7832.64, "date": "2023-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023008455/0001628280-23-008455-index.htm"}, {"action": "SELL", "amount": 888209.9195, "date": "2023-01-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828023000454/0001628280-23-000454-index.htm"}], "latest": {"action": "SELL", "amount": 1282637.4472, "date": "2025-06-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1588978/000162828025029968/0001628280-25-029968-index.htm"}}], "activity": [{"date": "2026-08-07", "net": 498315.00000000006}, {"date": "2026-09-09", "net": -21853.979}], "announcements": [{"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001653771-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-09-10", "title": "FORM 4", "accession": "0001588978-26-000032", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006829", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006828", "price_sensitive": false}, {"form": "144", "date": "2026-09-09", "title": "Notice of proposed sale", "accession": "0001959173-26-006827", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057165", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057163", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057160", "price_sensitive": false}, {"form": "4", "date": "2026-08-14", "title": "FORM 4", "accession": "0001628280-26-057156", "price_sensitive": false}, {"form": "4", "date": "2026-08-10", "title": "FORM 4", "accession": "0001628280-26-054970", "price_sensitive": false}, {"form": "10-Q", "date": "2026-08-05", "title": "Quarterly report", "accession": "0001588978-26-000030", "price_sensitive": true}, {"form": "8-K", "date": "2026-08-04", "title": "Material event", "accession": "0001588978-26-000028", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-29", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002861", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042277", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042273", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042270", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042267", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042263", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042260", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042256", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042252", "price_sensitive": false}, {"form": "8-K", "date": "2026-06-10", "title": "Material event", "accession": "0001588978-26-000026", "price_sensitive": true}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042223", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042218", "price_sensitive": false}, {"form": "4", "date": "2026-06-10", "title": "FORM 4", "accession": "0001628280-26-042213", "price_sensitive": false}], "performance": {"ticker": "PRCT", "has_prices": true, "summary": {"n": 11, "avg": -0.3535291858022087, "win_rate": 0.09090909090909091, "best": 0.06075453209211163, "worst": -0.4638434868746905, "as_of": "2026-08-14"}, "buys": [{"who": "Wood Larry L", "person_type": "CEO", "person_label": "CEOs", "role": "President, CEO, Director", "amount": 498315.00000000006, "date": "2026-08-07", "score": 57.4, "ref_price": 20.41, "return": 0.06075453209211163}, {"who": "Desai Antal Rohit", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10482942.9579, "date": "2026-03-09", "score": 72.8, "ref_price": 25.26, "return": -0.14291369754552663}, {"who": "MOLL FREDERIC H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 785138.0, "date": "2025-08-13", "score": 50.1, "ref_price": 40.38, "return": -0.4638434868746905}, {"who": "Wood Morgan Colby", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 22960.628, "date": "2022-03-11", "score": 31.7, "ref_price": 24.93, "return": -0.13156839149618937}, {"who": "Wood Morgan Colby", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 80000.0, "date": "2021-09-17", "score": 37.9, "ref_price": 40.0, "return": -0.45875000000000005}, {"who": "Desai Antal Rohit", "person_type": "BOARD", "person_label": "Board", "role": "Director, 10% Owner", "amount": 11000000.0, "date": "2021-09-17", "score": 64.1, "ref_price": 40.0, "return": -0.45875000000000005}, {"who": "Harris Taylor C.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 250000.0, "date": "2021-09-17", "score": 48.1, "ref_price": 40.0, "return": -0.45875000000000005}, {"who": "Wood Morgan Colby", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 170000.0, "date": "2021-09-17", "score": 41.8, "ref_price": 40.0, "return": -0.45875000000000005}, {"who": "MOLL FREDERIC H", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 10000000.0, "date": "2021-09-17", "score": 75.4, "ref_price": 40.0, "return": -0.45875000000000005}, {"who": "CPMG Inc", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 11000000.0, "date": "2021-09-17", "score": 61.6, "ref_price": 40.0, "return": -0.45875000000000005}, {"who": "VIKING GLOBAL INVESTORS LP", "person_type": "TEN_PCT", "person_label": "10% Owners", "role": "10% Owner", "amount": 14000000.0, "date": "2021-09-17", "score": 62.3, "ref_price": 40.0, "return": -0.45875000000000005}]}, "price_series": [{"date": "2021-09-15", "close": 41.94, "volume": 4050859.0}, {"date": "2021-09-16", "close": 35.91, "volume": 555114.0}, {"date": "2021-09-17", "close": 40.0, "volume": 580109.0}, {"date": "2021-09-20", "close": 38.72, "volume": 456381.0}, {"date": "2021-09-21", "close": 38.96, "volume": 818573.0}, {"date": "2021-09-22", "close": 39.0, "volume": 107969.0}, {"date": "2021-09-23", "close": 38.01, "volume": 219954.0}, {"date": "2021-09-24", "close": 37.61, "volume": 297830.0}, {"date": "2021-09-27", "close": 37.78, "volume": 123971.0}, {"date": "2021-09-28", "close": 36.85, "volume": 519255.0}, {"date": "2021-09-29", "close": 37.64, "volume": 231969.0}, {"date": "2021-09-30", "close": 38.15, "volume": 125473.0}, {"date": "2021-10-01", "close": 38.76, "volume": 149299.0}, {"date": "2021-10-04", "close": 38.27, "volume": 160487.0}, {"date": "2021-10-05", "close": 38.68, "volume": 102774.0}, {"date": "2021-10-06", "close": 38.41, "volume": 103574.0}, {"date": "2021-10-07", "close": 39.0, "volume": 89791.0}, {"date": "2021-10-08", "close": 40.0, "volume": 223213.0}, {"date": "2021-10-11", "close": 41.55, "volume": 201771.0}, {"date": "2021-10-12", "close": 43.14, "volume": 112689.0}, {"date": "2021-10-13", "close": 46.29, "volume": 374450.0}, {"date": "2021-10-14", "close": 45.75, "volume": 247663.0}, {"date": "2021-10-15", "close": 43.57, "volume": 122578.0}, {"date": "2021-10-18", "close": 44.49, "volume": 93945.0}, {"date": "2021-10-19", "close": 42.74, "volume": 131162.0}, {"date": "2021-10-20", "close": 43.05, "volume": 89343.0}, {"date": "2021-10-21", "close": 42.78, "volume": 84877.0}, {"date": "2021-10-22", "close": 42.74, "volume": 105401.0}, {"date": "2021-10-25", "close": 42.32, "volume": 63327.0}, {"date": "2021-10-26", "close": 42.6, "volume": 105704.0}, {"date": "2021-10-27", "close": 41.92, "volume": 118844.0}, {"date": "2021-10-28", "close": 42.29, "volume": 103586.0}, {"date": "2021-10-29", "close": 42.73, "volume": 48273.0}, {"date": "2021-11-01", "close": 42.57, "volume": 64975.0}, {"date": "2021-11-02", "close": 42.99, "volume": 87290.0}, {"date": "2021-11-03", "close": 44.98, "volume": 101167.0}, {"date": "2021-11-04", "close": 43.97, "volume": 64078.0}, {"date": "2021-11-05", "close": 43.0, "volume": 89364.0}, {"date": "2021-11-08", "close": 43.0, "volume": 104001.0}, {"date": "2021-11-09", "close": 43.24, "volume": 126869.0}, {"date": "2021-11-10", "close": 42.0, "volume": 49714.0}, {"date": "2021-11-11", "close": 41.91, "volume": 51648.0}, {"date": "2021-11-12", "close": 41.36, "volume": 33415.0}, {"date": "2021-11-15", "close": 42.05, "volume": 65195.0}, {"date": "2021-11-16", "close": 43.51, "volume": 47736.0}, {"date": "2021-11-17", "close": 42.7, "volume": 79682.0}, {"date": "2021-11-18", "close": 41.02, "volume": 64931.0}, {"date": "2021-11-19", "close": 40.68, "volume": 28033.0}, {"date": "2021-11-22", "close": 40.01, "volume": 92718.0}, {"date": "2021-11-23", "close": 38.55, "volume": 162716.0}, {"date": "2021-11-24", "close": 37.08, "volume": 127150.0}, {"date": "2021-11-26", "close": 35.61, "volume": 114407.0}, {"date": "2021-11-29", "close": 34.93, "volume": 150958.0}, {"date": "2021-11-30", "close": 32.63, "volume": 173236.0}, {"date": "2021-12-01", "close": 33.84, "volume": 211649.0}, {"date": "2021-12-02", "close": 35.03, "volume": 136243.0}, {"date": "2021-12-03", "close": 31.65, "volume": 392967.0}, {"date": "2021-12-06", "close": 32.82, "volume": 313001.0}, {"date": "2021-12-07", "close": 32.57, "volume": 157039.0}, {"date": "2021-12-08", "close": 32.62, "volume": 257951.0}, {"date": "2021-12-09", "close": 30.25, "volume": 176886.0}, {"date": "2021-12-10", "close": 29.62, "volume": 186474.0}, {"date": "2021-12-13", "close": 28.48, "volume": 282053.0}, {"date": "2021-12-14", "close": 28.42, "volume": 295824.0}, {"date": "2021-12-15", "close": 29.38, "volume": 238023.0}, {"date": "2021-12-16", "close": 26.49, "volume": 261941.0}, {"date": "2021-12-17", "close": 25.46, "volume": 1344287.0}, {"date": "2021-12-20", "close": 25.15, "volume": 276915.0}, {"date": "2021-12-21", "close": 26.62, "volume": 238458.0}, {"date": "2021-12-22", "close": 26.55, "volume": 162699.0}, {"date": "2021-12-23", "close": 27.04, "volume": 70138.0}, {"date": "2021-12-27", "close": 26.54, "volume": 206097.0}, {"date": "2021-12-28", "close": 25.27, "volume": 141534.0}, {"date": "2021-12-29", "close": 24.6, "volume": 170615.0}, {"date": "2021-12-30", "close": 25.12, "volume": 149906.0}, {"date": "2021-12-31", "close": 25.01, "volume": 152321.0}, {"date": "2022-01-03", "close": 25.36, "volume": 131695.0}, {"date": "2022-01-04", "close": 25.74, "volume": 211383.0}, {"date": "2022-01-05", "close": 22.89, "volume": 294508.0}, {"date": "2022-01-06", "close": 23.63, "volume": 339759.0}, {"date": "2022-01-07", "close": 21.9, "volume": 348911.0}, {"date": "2022-01-10", "close": 22.66, "volume": 160203.0}, {"date": "2022-01-11", "close": 23.39, "volume": 131367.0}, {"date": "2022-01-12", "close": 22.99, "volume": 221013.0}, {"date": "2022-01-13", "close": 20.85, "volume": 496998.0}, {"date": "2022-01-14", "close": 20.76, "volume": 271886.0}, {"date": "2022-01-18", "close": 19.5, "volume": 224451.0}, {"date": "2022-01-19", "close": 18.52, "volume": 235540.0}, {"date": "2022-01-20", "close": 18.35, "volume": 237009.0}, {"date": "2022-01-21", "close": 17.31, "volume": 264870.0}, {"date": "2022-01-24", "close": 17.62, "volume": 404956.0}, {"date": "2022-01-25", "close": 17.84, "volume": 342716.0}, {"date": "2022-01-26", "close": 17.09, "volume": 286946.0}, {"date": "2022-01-27", "close": 16.89, "volume": 220128.0}, {"date": "2022-01-28", "close": 17.53, "volume": 466506.0}, {"date": "2022-01-31", "close": 18.54, "volume": 181778.0}, {"date": "2022-02-01", "close": 18.96, "volume": 203234.0}, {"date": "2022-02-02", "close": 19.23, "volume": 176811.0}, {"date": "2022-02-03", "close": 18.63, "volume": 82849.0}, {"date": "2022-02-04", "close": 19.01, "volume": 99043.0}, {"date": "2022-02-07", "close": 20.0, "volume": 153165.0}, {"date": "2022-02-08", "close": 20.27, "volume": 96275.0}, {"date": "2022-02-09", "close": 21.35, "volume": 153091.0}, {"date": "2022-02-10", "close": 20.89, "volume": 121324.0}, {"date": "2022-02-11", "close": 19.97, "volume": 125126.0}, {"date": "2022-02-14", "close": 20.01, "volume": 88212.0}, {"date": "2022-02-15", "close": 20.86, "volume": 78662.0}, {"date": "2022-02-16", "close": 21.84, "volume": 165436.0}, {"date": "2022-02-17", "close": 22.32, "volume": 539664.0}, {"date": "2022-02-18", "close": 21.78, "volume": 483247.0}, {"date": "2022-02-22", "close": 21.62, "volume": 269978.0}, {"date": "2022-02-23", "close": 21.45, "volume": 216757.0}, {"date": "2022-02-24", "close": 23.22, "volume": 181547.0}, {"date": "2022-02-25", "close": 24.92, "volume": 226077.0}, {"date": "2022-02-28", "close": 24.98, "volume": 202374.0}, {"date": "2022-03-01", "close": 26.04, "volume": 107452.0}, {"date": "2022-03-02", "close": 26.1, "volume": 189700.0}, {"date": "2022-03-03", "close": 24.22, "volume": 217548.0}, {"date": "2022-03-04", "close": 24.0, "volume": 222676.0}, {"date": "2022-03-07", "close": 23.53, "volume": 277679.0}, {"date": "2022-03-08", "close": 24.99, "volume": 451357.0}, {"date": "2022-03-09", "close": 23.81, "volume": 418596.0}, {"date": "2022-03-10", "close": 25.33, "volume": 262371.0}, {"date": "2022-03-11", "close": 24.93, "volume": 397677.0}, {"date": "2022-03-14", "close": 24.74, "volume": 441667.0}, {"date": "2022-03-15", "close": 29.3, "volume": 457918.0}, {"date": "2022-03-16", "close": 32.22, "volume": 653185.0}, {"date": "2022-03-17", "close": 33.07, "volume": 833046.0}, {"date": "2022-03-18", "close": 32.99, "volume": 539630.0}, {"date": "2022-03-21", "close": 32.28, "volume": 301997.0}, {"date": "2022-03-22", "close": 34.26, "volume": 232987.0}, {"date": "2022-03-23", "close": 34.37, "volume": 313544.0}, {"date": "2022-03-24", "close": 35.74, "volume": 212938.0}, {"date": "2022-03-25", "close": 32.64, "volume": 167660.0}, {"date": "2022-03-28", "close": 32.19, "volume": 250633.0}, {"date": "2022-03-29", "close": 34.91, "volume": 171358.0}, {"date": "2022-03-30", "close": 34.71, "volume": 160280.0}, {"date": "2022-03-31", "close": 34.99, "volume": 340198.0}, {"date": "2022-04-01", "close": 35.47, "volume": 662705.0}, {"date": "2022-04-04", "close": 35.1, "volume": 479025.0}, {"date": "2022-04-05", "close": 35.22, "volume": 349376.0}, {"date": "2022-04-06", "close": 33.9, "volume": 312610.0}, {"date": "2022-04-07", "close": 32.64, "volume": 186286.0}, {"date": "2022-04-08", "close": 34.89, "volume": 285337.0}, {"date": "2022-04-11", "close": 34.14, "volume": 159608.0}, {"date": "2022-04-12", "close": 34.0, "volume": 391056.0}, {"date": "2022-04-13", "close": 39.25, "volume": 602609.0}, {"date": "2022-04-14", "close": 37.07, "volume": 425861.0}, {"date": "2022-04-18", "close": 35.84, "volume": 360201.0}, {"date": "2022-04-19", "close": 37.56, "volume": 161274.0}, {"date": "2022-04-20", "close": 38.54, "volume": 294352.0}, {"date": "2022-04-21", "close": 37.79, "volume": 365820.0}, {"date": "2022-04-22", "close": 34.39, "volume": 355690.0}, {"date": "2022-04-25", "close": 37.88, "volume": 218076.0}, {"date": "2022-04-26", "close": 35.11, "volume": 352865.0}, {"date": "2022-04-27", "close": 33.76, "volume": 178119.0}, {"date": "2022-04-28", "close": 35.72, "volume": 279301.0}, {"date": "2022-04-29", "close": 35.56, "volume": 311689.0}, {"date": "2022-05-02", "close": 37.09, "volume": 197183.0}, {"date": "2022-05-03", "close": 37.01, "volume": 262428.0}, {"date": "2022-05-04", "close": 37.21, "volume": 372316.0}, {"date": "2022-05-05", "close": 35.13, "volume": 224646.0}, {"date": "2022-05-06", "close": 35.31, "volume": 576093.0}, {"date": "2022-05-09", "close": 29.23, "volume": 333287.0}, {"date": "2022-05-10", "close": 30.55, "volume": 336014.0}, {"date": "2022-05-11", "close": 30.5, "volume": 439676.0}, {"date": "2022-05-12", "close": 31.99, "volume": 382893.0}, {"date": "2022-05-13", "close": 35.64, "volume": 691136.0}, {"date": "2022-05-16", "close": 35.5, "volume": 279731.0}, {"date": "2022-05-17", "close": 40.0, "volume": 529351.0}, {"date": "2022-05-18", "close": 37.67, "volume": 214871.0}, {"date": "2022-05-19", "close": 36.89, "volume": 410299.0}, {"date": "2022-05-20", "close": 37.01, "volume": 464835.0}, {"date": "2022-05-23", "close": 37.5, "volume": 324895.0}, {"date": "2022-05-24", "close": 36.88, "volume": 245454.0}, {"date": "2022-05-25", "close": 40.4, "volume": 423592.0}, {"date": "2022-05-26", "close": 40.85, "volume": 283022.0}, {"date": "2022-05-27", "close": 41.0, "volume": 286538.0}, {"date": "2022-05-31", "close": 39.12, "volume": 429315.0}, {"date": "2022-06-01", "close": 40.22, "volume": 377095.0}, {"date": "2022-06-02", "close": 44.19, "volume": 1268564.0}, {"date": "2022-06-03", "close": 44.45, "volume": 411705.0}, {"date": "2022-06-06", "close": 40.08, "volume": 699561.0}, {"date": "2022-06-07", "close": 38.85, "volume": 1107547.0}, {"date": "2022-06-08", "close": 39.57, "volume": 387274.0}, {"date": "2022-06-09", "close": 39.56, "volume": 444714.0}, {"date": "2022-06-10", "close": 40.88, "volume": 454632.0}, {"date": "2022-06-13", "close": 33.08, "volume": 792199.0}, {"date": "2022-06-14", "close": 34.37, "volume": 525205.0}, {"date": "2022-06-15", "close": 38.19, "volume": 1294596.0}, {"date": "2022-06-16", "close": 38.49, "volume": 937868.0}, {"date": "2022-06-17", "close": 37.29, "volume": 1093525.0}, {"date": "2022-06-21", "close": 34.84, "volume": 1104593.0}, {"date": "2022-06-22", "close": 34.17, "volume": 971145.0}, {"date": "2022-06-23", "close": 36.2, "volume": 993606.0}, {"date": "2022-06-24", "close": 33.9, "volume": 3282562.0}, {"date": "2022-06-27", "close": 33.28, "volume": 727376.0}, {"date": "2022-06-28", "close": 32.72, "volume": 486920.0}, {"date": "2022-06-29", "close": 32.05, "volume": 324987.0}, {"date": "2022-06-30", "close": 32.69, "volume": 760365.0}, {"date": "2022-07-01", "close": 31.34, "volume": 285410.0}, {"date": "2022-07-05", "close": 32.8, "volume": 408131.0}, {"date": "2022-07-06", "close": 32.65, "volume": 332757.0}, {"date": "2022-07-07", "close": 33.24, "volume": 243234.0}, {"date": "2022-07-08", "close": 32.74, "volume": 442384.0}, {"date": "2022-07-11", "close": 30.97, "volume": 220329.0}, {"date": "2022-07-12", "close": 31.41, "volume": 498406.0}, {"date": "2022-07-13", "close": 32.11, "volume": 486499.0}, {"date": "2022-07-14", "close": 30.9, "volume": 272936.0}, {"date": "2022-07-15", "close": 33.93, "volume": 427291.0}, {"date": "2022-07-18", "close": 32.5, "volume": 539822.0}, {"date": "2022-07-19", "close": 34.17, "volume": 675508.0}, {"date": "2022-07-20", "close": 35.99, "volume": 385282.0}, {"date": "2022-07-21", "close": 38.98, "volume": 386963.0}, {"date": "2022-07-22", "close": 37.62, "volume": 251441.0}, {"date": "2022-07-25", "close": 36.77, "volume": 181678.0}, {"date": "2022-07-26", "close": 36.66, "volume": 170435.0}, {"date": "2022-07-27", "close": 37.55, "volume": 280198.0}, {"date": "2022-07-28", "close": 37.56, "volume": 286324.0}, {"date": "2022-07-29", "close": 38.3, "volume": 316654.0}, {"date": "2022-08-01", "close": 38.2, "volume": 238547.0}, {"date": "2022-08-02", "close": 39.54, "volume": 467356.0}, {"date": "2022-08-03", "close": 40.29, "volume": 319748.0}, {"date": "2022-08-04", "close": 38.37, "volume": 244977.0}, {"date": "2022-08-05", "close": 42.04, "volume": 585229.0}, {"date": "2022-08-08", "close": 42.0, "volume": 201711.0}, {"date": "2022-08-09", "close": 42.04, "volume": 198303.0}, {"date": "2022-08-10", "close": 44.19, "volume": 249756.0}, {"date": "2022-08-11", "close": 43.7, "volume": 233512.0}, {"date": "2022-08-12", "close": 43.74, "volume": 142606.0}, {"date": "2022-08-15", "close": 45.25, "volume": 255987.0}, {"date": "2022-08-16", "close": 46.27, "volume": 241410.0}, {"date": "2022-08-17", "close": 45.06, "volume": 202138.0}, {"date": "2022-08-18", "close": 43.43, "volume": 239906.0}, {"date": "2022-08-19", "close": 42.65, "volume": 159568.0}, {"date": "2022-08-22", "close": 41.9, "volume": 160451.0}, {"date": "2022-08-23", "close": 41.77, "volume": 151286.0}, {"date": "2022-08-24", "close": 43.48, "volume": 107412.0}, {"date": "2022-08-25", "close": 43.27, "volume": 234289.0}, {"date": "2022-08-26", "close": 40.12, "volume": 178511.0}, {"date": "2022-08-29", "close": 39.8, "volume": 209831.0}, {"date": "2022-08-30", "close": 38.89, "volume": 182678.0}, {"date": "2022-08-31", "close": 40.48, "volume": 219306.0}, {"date": "2022-09-01", "close": 40.38, "volume": 189494.0}, {"date": "2022-09-02", "close": 40.37, "volume": 167137.0}, {"date": "2022-09-06", "close": 41.72, "volume": 464470.0}, {"date": "2022-09-07", "close": 44.87, "volume": 407517.0}, {"date": "2022-09-08", "close": 49.93, "volume": 813126.0}, {"date": "2022-09-09", "close": 50.65, "volume": 592629.0}, {"date": "2022-09-12", "close": 49.99, "volume": 510439.0}, {"date": "2022-09-13", "close": 45.56, "volume": 628754.0}, {"date": "2022-09-14", "close": 46.8, "volume": 470569.0}, {"date": "2022-09-15", "close": 44.59, "volume": 648319.0}, {"date": "2022-09-16", "close": 41.78, "volume": 2249412.0}, {"date": "2022-09-19", "close": 41.43, "volume": 261563.0}, {"date": "2022-09-20", "close": 42.4, "volume": 199794.0}, {"date": "2022-09-21", "close": 40.2, "volume": 234519.0}, {"date": "2022-09-22", "close": 38.33, "volume": 354256.0}, {"date": "2022-09-23", "close": 37.84, "volume": 208859.0}, {"date": "2022-09-26", "close": 38.07, "volume": 238234.0}, {"date": "2022-09-27", "close": 40.0, "volume": 261402.0}, {"date": "2022-09-28", "close": 41.28, "volume": 273203.0}, {"date": "2022-09-29", "close": 40.49, "volume": 208772.0}, {"date": "2022-09-30", "close": 41.46, "volume": 454375.0}, {"date": "2022-10-03", "close": 42.42, "volume": 250552.0}, {"date": "2022-10-04", "close": 40.42, "volume": 582742.0}, {"date": "2022-10-05", "close": 41.25, "volume": 201997.0}, {"date": "2022-10-06", "close": 41.52, "volume": 125539.0}, {"date": "2022-10-07", "close": 40.04, "volume": 509210.0}, {"date": "2022-10-10", "close": 39.65, "volume": 186868.0}, {"date": "2022-10-11", "close": 40.33, "volume": 242794.0}, {"date": "2022-10-12", "close": 40.06, "volume": 172387.0}, {"date": "2022-10-13", "close": 40.62, "volume": 189783.0}, {"date": "2022-10-14", "close": 39.5, "volume": 170977.0}, {"date": "2022-10-17", "close": 40.34, "volume": 267083.0}, {"date": "2022-10-18", "close": 41.65, "volume": 267024.0}, {"date": "2022-10-19", "close": 41.14, "volume": 415077.0}, {"date": "2022-10-20", "close": 41.57, "volume": 242688.0}, {"date": "2022-10-21", "close": 42.38, "volume": 282370.0}, {"date": "2022-10-24", "close": 42.85, "volume": 205892.0}, {"date": "2022-10-25", "close": 45.65, "volume": 435330.0}, {"date": "2022-10-26", "close": 44.67, "volume": 409332.0}, {"date": "2022-10-27", "close": 44.44, "volume": 363436.0}, {"date": "2022-10-28", "close": 45.34, "volume": 467703.0}, {"date": "2022-10-31", "close": 45.43, "volume": 451602.0}, {"date": "2022-11-01", "close": 46.09, "volume": 278809.0}, {"date": "2022-11-02", "close": 44.21, "volume": 435853.0}, {"date": "2022-11-03", "close": 44.0, "volume": 473286.0}, {"date": "2022-11-04", "close": 39.85, "volume": 619576.0}, {"date": "2022-11-07", "close": 39.27, "volume": 204258.0}, {"date": "2022-11-08", "close": 40.48, "volume": 255941.0}, {"date": "2022-11-09", "close": 39.4, "volume": 176844.0}, {"date": "2022-11-10", "close": 44.53, "volume": 364418.0}, {"date": "2022-11-11", "close": 45.04, "volume": 399743.0}, {"date": "2022-11-14", "close": 46.44, "volume": 225099.0}, {"date": "2022-11-15", "close": 45.87, "volume": 429058.0}, {"date": "2022-11-16", "close": 45.05, "volume": 254700.0}, {"date": "2022-11-17", "close": 44.17, "volume": 222226.0}, {"date": "2022-11-18", "close": 44.88, "volume": 301762.0}, {"date": "2022-11-21", "close": 44.805, "volume": 201861.0}, {"date": "2022-11-22", "close": 45.57, "volume": 234105.0}, {"date": "2022-11-23", "close": 45.4, "volume": 264044.0}, {"date": "2022-11-25", "close": 45.5, "volume": 82839.0}, {"date": "2022-11-28", "close": 44.63, "volume": 269751.0}, {"date": "2022-11-29", "close": 44.81, "volume": 236685.0}, {"date": "2022-11-30", "close": 42.9, "volume": 412019.0}, {"date": "2022-12-01", "close": 45.9, "volume": 492852.0}, {"date": "2022-12-02", "close": 46.78, "volume": 299713.0}, {"date": "2022-12-05", "close": 45.58, "volume": 196758.0}, {"date": "2022-12-06", "close": 44.77, "volume": 334769.0}, {"date": "2022-12-07", "close": 44.09, "volume": 330355.0}, {"date": "2022-12-08", "close": 43.31, "volume": 292976.0}, {"date": "2022-12-09", "close": 42.81, "volume": 217119.0}, {"date": "2022-12-12", "close": 43.04, "volume": 257408.0}, {"date": "2022-12-13", "close": 44.49, "volume": 364452.0}, {"date": "2022-12-14", "close": 42.18, "volume": 616122.0}, {"date": "2022-12-15", "close": 42.24, "volume": 322879.0}, {"date": "2022-12-16", "close": 43.0, "volume": 779056.0}, {"date": "2022-12-19", "close": 43.34, "volume": 383549.0}, {"date": "2022-12-20", "close": 41.21, "volume": 315667.0}, {"date": "2022-12-21", "close": 41.26, "volume": 351657.0}, {"date": "2022-12-22", "close": 42.37, "volume": 251188.0}, {"date": "2022-12-23", "close": 40.92, "volume": 135506.0}, {"date": "2022-12-27", "close": 40.89, "volume": 158223.0}, {"date": "2022-12-28", "close": 40.3, "volume": 116888.0}, {"date": "2022-12-29", "close": 41.0, "volume": 154435.0}, {"date": "2022-12-30", "close": 41.54, "volume": 222936.0}, {"date": "2023-01-03", "close": 39.56, "volume": 245153.0}, {"date": "2023-01-04", "close": 39.09, "volume": 372771.0}, {"date": "2023-01-05", "close": 38.3, "volume": 212269.0}, {"date": "2023-01-06", "close": 39.35, "volume": 297250.0}, {"date": "2023-01-09", "close": 36.9, "volume": 658145.0}, {"date": "2023-01-10", "close": 35.08, "volume": 550865.0}, {"date": "2023-01-11", "close": 32.49, "volume": 446342.0}, {"date": "2023-01-12", "close": 33.9, "volume": 392069.0}, {"date": "2023-01-13", "close": 36.48, "volume": 494923.0}, {"date": "2023-01-17", "close": 39.11, "volume": 395318.0}, {"date": "2023-01-18", "close": 39.38, "volume": 287858.0}, {"date": "2023-01-19", "close": 38.57, "volume": 186382.0}, {"date": "2023-01-20", "close": 38.6, "volume": 165587.0}, {"date": "2023-01-23", "close": 39.74, "volume": 238960.0}, {"date": "2023-01-24", "close": 39.2, "volume": 242622.0}, {"date": "2023-01-25", "close": 38.98, "volume": 300363.0}, {"date": "2023-01-26", "close": 37.53, "volume": 202619.0}, {"date": "2023-01-27", "close": 37.53, "volume": 249260.0}, {"date": "2023-01-30", "close": 37.55, "volume": 172399.0}, {"date": "2023-01-31", "close": 38.89, "volume": 343843.0}, {"date": "2023-02-01", "close": 39.13, "volume": 169150.0}, {"date": "2023-02-02", "close": 39.64, "volume": 223120.0}, {"date": "2023-02-03", "close": 39.1, "volume": 119551.0}, {"date": "2023-02-06", "close": 36.83, "volume": 240320.0}, {"date": "2023-02-07", "close": 37.24, "volume": 190524.0}, {"date": "2023-02-08", "close": 36.72, "volume": 206337.0}, {"date": "2023-02-09", "close": 35.02, "volume": 244750.0}, {"date": "2023-02-10", "close": 36.91, "volume": 252738.0}, {"date": "2023-02-13", "close": 36.78, "volume": 161221.0}, {"date": "2023-02-14", "close": 36.73, "volume": 168340.0}, {"date": "2023-02-15", "close": 36.82, "volume": 117194.0}, {"date": "2023-02-16", "close": 37.02, "volume": 245674.0}, {"date": "2023-02-17", "close": 37.57, "volume": 192768.0}, {"date": "2023-02-21", "close": 35.97, "volume": 238432.0}, {"date": "2023-02-22", "close": 36.73, "volume": 178800.0}, {"date": "2023-02-23", "close": 37.03, "volume": 136749.0}, {"date": "2023-02-24", "close": 36.14, "volume": 224452.0}, {"date": "2023-02-27", "close": 37.36, "volume": 322398.0}, {"date": "2023-02-28", "close": 37.45, "volume": 494153.0}, {"date": "2023-03-01", "close": 37.815, "volume": 362832.0}, {"date": "2023-03-02", "close": 34.61, "volume": 367191.0}, {"date": "2023-03-03", "close": 35.74, "volume": 243209.0}, {"date": "2023-03-06", "close": 34.49, "volume": 236258.0}, {"date": "2023-03-07", "close": 33.94, "volume": 223689.0}, {"date": "2023-03-08", "close": 34.15, "volume": 387130.0}, {"date": "2023-03-09", "close": 32.66, "volume": 270569.0}, {"date": "2023-03-10", "close": 30.72, "volume": 727669.0}, {"date": "2023-03-13", "close": 31.42, "volume": 320147.0}, {"date": "2023-03-14", "close": 32.09, "volume": 231121.0}, {"date": "2023-03-15", "close": 31.79, "volume": 253048.0}, {"date": "2023-03-16", "close": 32.12, "volume": 316025.0}, {"date": "2023-03-17", "close": 31.48, "volume": 573872.0}, {"date": "2023-03-20", "close": 32.08, "volume": 194958.0}, {"date": "2023-03-21", "close": 32.46, "volume": 233681.0}, {"date": "2023-03-22", "close": 30.2, "volume": 375886.0}, {"date": "2023-03-23", "close": 28.7, "volume": 466710.0}, {"date": "2023-03-24", "close": 29.69, "volume": 408150.0}, {"date": "2023-03-27", "close": 28.39, "volume": 370454.0}, {"date": "2023-03-28", "close": 27.53, "volume": 413860.0}, {"date": "2023-03-29", "close": 27.4, "volume": 460500.0}, {"date": "2023-03-30", "close": 26.64, "volume": 686009.0}, {"date": "2023-03-31", "close": 28.4, "volume": 760901.0}, {"date": "2023-04-03", "close": 31.66, "volume": 747928.0}, {"date": "2023-04-04", "close": 30.89, "volume": 508352.0}, {"date": "2023-04-05", "close": 32.16, "volume": 398096.0}, {"date": "2023-04-06", "close": 33.29, "volume": 273903.0}, {"date": "2023-04-10", "close": 33.57, "volume": 383518.0}, {"date": "2023-04-11", "close": 35.49, "volume": 524779.0}, {"date": "2023-04-12", "close": 35.37, "volume": 376782.0}, {"date": "2023-04-13", "close": 36.22, "volume": 467011.0}, {"date": "2023-04-14", "close": 36.02, "volume": 305030.0}, {"date": "2023-04-17", "close": 36.96, "volume": 243009.0}, {"date": "2023-04-18", "close": 37.02, "volume": 302955.0}, {"date": "2023-04-19", "close": 34.28, "volume": 933780.0}, {"date": "2023-04-20", "close": 35.63, "volume": 299509.0}, {"date": "2023-04-21", "close": 36.49, "volume": 254385.0}, {"date": "2023-04-24", "close": 35.45, "volume": 243623.0}, {"date": "2023-04-25", "close": 35.71, "volume": 311828.0}, {"date": "2023-04-26", "close": 35.75, "volume": 281873.0}, {"date": "2023-04-27", "close": 26.7, "volume": 2204691.0}, {"date": "2023-04-28", "close": 30.39, "volume": 1039244.0}, {"date": "2023-05-01", "close": 31.29, "volume": 467183.0}, {"date": "2023-05-02", "close": 28.55, "volume": 473053.0}, {"date": "2023-05-03", "close": 29.12, "volume": 341385.0}, {"date": "2023-05-04", "close": 28.82, "volume": 154174.0}, {"date": "2023-05-05", "close": 28.54, "volume": 227586.0}, {"date": "2023-05-08", "close": 27.59, "volume": 397207.0}, {"date": "2023-05-09", "close": 27.94, "volume": 251971.0}, {"date": "2023-05-10", "close": 29.55, "volume": 359366.0}, {"date": "2023-05-11", "close": 29.48, "volume": 246889.0}, {"date": "2023-05-12", "close": 30.18, "volume": 254705.0}, {"date": "2023-05-15", "close": 32.63, "volume": 356343.0}, {"date": "2023-05-16", "close": 33.29, "volume": 554492.0}, {"date": "2023-05-17", "close": 32.49, "volume": 273725.0}, {"date": "2023-05-18", "close": 32.83, "volume": 263679.0}, {"date": "2023-05-19", "close": 32.31, "volume": 345505.0}, {"date": "2023-05-22", "close": 33.51, "volume": 281909.0}, {"date": "2023-05-23", "close": 32.94, "volume": 377346.0}, {"date": "2023-05-24", "close": 32.47, "volume": 268862.0}, {"date": "2023-05-25", "close": 32.09, "volume": 228077.0}, {"date": "2023-05-26", "close": 31.85, "volume": 254943.0}, {"date": "2023-05-30", "close": 31.4, "volume": 294551.0}, {"date": "2023-05-31", "close": 33.45, "volume": 1134897.0}, {"date": "2023-06-01", "close": 32.49, "volume": 900137.0}, {"date": "2023-06-02", "close": 32.5, "volume": 484291.0}, {"date": "2023-06-05", "close": 31.53, "volume": 443393.0}, {"date": "2023-06-06", "close": 33.54, "volume": 403124.0}, {"date": "2023-06-07", "close": 34.73, "volume": 559520.0}, {"date": "2023-06-08", "close": 33.92, "volume": 252968.0}, {"date": "2023-06-09", "close": 34.02, "volume": 162168.0}, {"date": "2023-06-12", "close": 35.05, "volume": 429186.0}, {"date": "2023-06-13", "close": 35.81, "volume": 181865.0}, {"date": "2023-06-14", "close": 34.72, "volume": 335446.0}, {"date": "2023-06-15", "close": 35.09, "volume": 310769.0}, {"date": "2023-06-16", "close": 34.65, "volume": 708309.0}, {"date": "2023-06-20", "close": 34.96, "volume": 308748.0}, {"date": "2023-06-21", "close": 35.13, "volume": 436207.0}, {"date": "2023-06-22", "close": 35.25, "volume": 385831.0}, {"date": "2023-06-23", "close": 33.25, "volume": 1752824.0}, {"date": "2023-06-26", "close": 34.01, "volume": 402311.0}, {"date": "2023-06-27", "close": 33.22, "volume": 260022.0}, {"date": "2023-06-28", "close": 34.84, "volume": 382099.0}, {"date": "2023-06-29", "close": 34.57, "volume": 301748.0}, {"date": "2023-06-30", "close": 35.35, "volume": 413359.0}, {"date": "2023-07-03", "close": 35.46, "volume": 289463.0}, {"date": "2023-07-05", "close": 36.89, "volume": 961510.0}, {"date": "2023-07-06", "close": 36.01, "volume": 357279.0}, {"date": "2023-07-07", "close": 36.94, "volume": 421248.0}, {"date": "2023-07-10", "close": 38.81, "volume": 774857.0}, {"date": "2023-07-11", "close": 36.32, "volume": 434393.0}, {"date": "2023-07-12", "close": 38.07, "volume": 411109.0}, {"date": "2023-07-13", "close": 37.48, "volume": 260495.0}, {"date": "2023-07-14", "close": 36.5, "volume": 387702.0}, {"date": "2023-07-17", "close": 36.99, "volume": 328877.0}, {"date": "2023-07-18", "close": 37.02, "volume": 429189.0}, {"date": "2023-07-19", "close": 37.6, "volume": 489432.0}, {"date": "2023-07-20", "close": 37.46, "volume": 240189.0}, {"date": "2023-07-21", "close": 38.59, "volume": 399812.0}, {"date": "2023-07-24", "close": 36.1, "volume": 557574.0}, {"date": "2023-07-25", "close": 36.05, "volume": 298875.0}, {"date": "2023-07-26", "close": 37.835, "volume": 628050.0}, {"date": "2023-07-27", "close": 35.135, "volume": 2246358.0}, {"date": "2023-07-28", "close": 35.29, "volume": 519346.0}, {"date": "2023-07-31", "close": 34.44, "volume": 430587.0}, {"date": "2023-08-01", "close": 33.92, "volume": 243559.0}, {"date": "2023-08-02", "close": 36.0, "volume": 2017269.0}, {"date": "2023-08-03", "close": 35.22, "volume": 518966.0}, {"date": "2023-08-04", "close": 34.72, "volume": 371218.0}, {"date": "2023-08-07", "close": 34.73, "volume": 364810.0}, {"date": "2023-08-08", "close": 32.91, "volume": 353437.0}, {"date": "2023-08-09", "close": 31.61, "volume": 601086.0}, {"date": "2023-08-10", "close": 31.66, "volume": 337874.0}, {"date": "2023-08-11", "close": 31.68, "volume": 305690.0}, {"date": "2023-08-14", "close": 32.57, "volume": 488685.0}, {"date": "2023-08-15", "close": 32.48, "volume": 311725.0}, {"date": "2023-08-16", "close": 31.25, "volume": 382904.0}, {"date": "2023-08-17", "close": 30.6, "volume": 626057.0}, {"date": "2023-08-18", "close": 30.02, "volume": 405539.0}, {"date": "2023-08-21", "close": 30.77, "volume": 299092.0}, {"date": "2023-08-22", "close": 31.49, "volume": 408235.0}, {"date": "2023-08-23", "close": 30.4, "volume": 306658.0}, {"date": "2023-08-24", "close": 30.11, "volume": 272461.0}, {"date": "2023-08-25", "close": 30.88, "volume": 157893.0}, {"date": "2023-08-28", "close": 30.94, "volume": 223738.0}, {"date": "2023-08-29", "close": 32.44, "volume": 300711.0}, {"date": "2023-08-30", "close": 33.66, "volume": 387978.0}, {"date": "2023-08-31", "close": 34.11, "volume": 648211.0}, {"date": "2023-09-01", "close": 34.16, "volume": 482060.0}, {"date": "2023-09-05", "close": 34.89, "volume": 412581.0}, {"date": "2023-09-06", "close": 35.59, "volume": 276821.0}, {"date": "2023-09-07", "close": 35.62, "volume": 421989.0}, {"date": "2023-09-08", "close": 33.24, "volume": 481956.0}, {"date": "2023-09-11", "close": 33.96, "volume": 404251.0}, {"date": "2023-09-12", "close": 33.98, "volume": 369916.0}, {"date": "2023-09-13", "close": 33.73, "volume": 274441.0}, {"date": "2023-09-14", "close": 33.17, "volume": 340760.0}, {"date": "2023-09-15", "close": 32.82, "volume": 1311427.0}, {"date": "2023-09-18", "close": 33.05, "volume": 261625.0}, {"date": "2023-09-19", "close": 33.18, "volume": 304944.0}, {"date": "2023-09-20", "close": 32.55, "volume": 245655.0}, {"date": "2023-09-21", "close": 32.09, "volume": 296087.0}, {"date": "2023-09-22", "close": 32.24, "volume": 236298.0}, {"date": "2023-09-25", "close": 32.54, "volume": 498670.0}, {"date": "2023-09-26", "close": 32.33, "volume": 317735.0}, {"date": "2023-09-27", "close": 33.4, "volume": 453545.0}, {"date": "2023-09-28", "close": 33.27, "volume": 301511.0}, {"date": "2023-09-29", "close": 32.81, "volume": 185263.0}, {"date": "2023-10-02", "close": 31.64, "volume": 432236.0}, {"date": "2023-10-03", "close": 31.43, "volume": 448662.0}, {"date": "2023-10-04", "close": 31.03, "volume": 487229.0}, {"date": "2023-10-05", "close": 29.9, "volume": 366419.0}, {"date": "2023-10-06", "close": 31.29, "volume": 347488.0}, {"date": "2023-10-09", "close": 30.71, "volume": 257149.0}, {"date": "2023-10-10", "close": 32.49, "volume": 303020.0}, {"date": "2023-10-11", "close": 29.6, "volume": 430497.0}, {"date": "2023-10-12", "close": 28.21, "volume": 413421.0}, {"date": "2023-10-13", "close": 26.94, "volume": 789204.0}, {"date": "2023-10-16", "close": 29.52, "volume": 843931.0}, {"date": "2023-10-17", "close": 28.72, "volume": 592669.0}, {"date": "2023-10-18", "close": 28.17, "volume": 454099.0}, {"date": "2023-10-19", "close": 28.06, "volume": 465466.0}, {"date": "2023-10-20", "close": 27.66, "volume": 770291.0}, {"date": "2023-10-23", "close": 27.07, "volume": 533126.0}, {"date": "2023-10-24", "close": 27.54, "volume": 385993.0}, {"date": "2023-10-25", "close": 26.22, "volume": 471978.0}, {"date": "2023-10-26", "close": 26.14, "volume": 317738.0}, {"date": "2023-10-27", "close": 26.09, "volume": 344892.0}, {"date": "2023-10-30", "close": 24.89, "volume": 562896.0}, {"date": "2023-10-31", "close": 26.79, "volume": 694246.0}, {"date": "2023-11-01", "close": 27.55, "volume": 758044.0}, {"date": "2023-11-02", "close": 32.61, "volume": 1383925.0}, {"date": "2023-11-03", "close": 33.91, "volume": 646531.0}, {"date": "2023-11-06", "close": 32.82, "volume": 461022.0}, {"date": "2023-11-07", "close": 33.09, "volume": 413073.0}, {"date": "2023-11-08", "close": 32.86, "volume": 399430.0}, {"date": "2023-11-09", "close": 31.48, "volume": 461897.0}, {"date": "2023-11-10", "close": 31.0, "volume": 389637.0}, {"date": "2023-11-13", "close": 32.1, "volume": 331609.0}, {"date": "2023-11-14", "close": 33.39, "volume": 546019.0}, {"date": "2023-11-15", "close": 32.92, "volume": 402136.0}, {"date": "2023-11-16", "close": 33.48, "volume": 280480.0}, {"date": "2023-11-17", "close": 33.06, "volume": 379389.0}, {"date": "2023-11-20", "close": 33.03, "volume": 307731.0}, {"date": "2023-11-21", "close": 33.72, "volume": 294102.0}, {"date": "2023-11-22", "close": 34.7, "volume": 252811.0}, {"date": "2023-11-24", "close": 35.35, "volume": 142664.0}, {"date": "2023-11-27", "close": 34.67, "volume": 322004.0}, {"date": "2023-11-28", "close": 33.77, "volume": 300024.0}, {"date": "2023-11-29", "close": 37.0, "volume": 623932.0}, {"date": "2023-11-30", "close": 37.07, "volume": 820593.0}, {"date": "2023-12-01", "close": 37.36, "volume": 354215.0}, {"date": "2023-12-04", "close": 38.03, "volume": 272396.0}, {"date": "2023-12-05", "close": 38.99, "volume": 481213.0}, {"date": "2023-12-06", "close": 38.62, "volume": 630151.0}, {"date": "2023-12-07", "close": 39.97, "volume": 707534.0}, {"date": "2023-12-08", "close": 39.32, "volume": 417697.0}, {"date": "2023-12-11", "close": 38.57, "volume": 532277.0}, {"date": "2023-12-12", "close": 39.36, "volume": 406674.0}, {"date": "2023-12-13", "close": 40.55, "volume": 758845.0}, {"date": "2023-12-14", "close": 42.0, "volume": 1019991.0}, {"date": "2023-12-15", "close": 43.41, "volume": 1472809.0}, {"date": "2023-12-18", "close": 42.27, "volume": 409808.0}, {"date": "2023-12-19", "close": 42.02, "volume": 761314.0}, {"date": "2023-12-20", "close": 40.0, "volume": 695522.0}, {"date": "2023-12-21", "close": 42.55, "volume": 436386.0}, {"date": "2023-12-22", "close": 42.07, "volume": 265483.0}, {"date": "2023-12-26", "close": 42.69, "volume": 238242.0}, {"date": "2023-12-27", "close": 42.99, "volume": 320634.0}, {"date": "2023-12-28", "close": 42.95, "volume": 210422.0}, {"date": "2023-12-29", "close": 41.91, "volume": 243068.0}, {"date": "2024-01-02", "close": 41.44, "volume": 326301.0}, {"date": "2024-01-03", "close": 40.38, "volume": 303495.0}, {"date": "2024-01-04", "close": 40.4, "volume": 343028.0}, {"date": "2024-01-05", "close": 40.84, "volume": 440831.0}, {"date": "2024-01-08", "close": 42.21, "volume": 420629.0}, {"date": "2024-01-09", "close": 48.6, "volume": 1907224.0}, {"date": "2024-01-10", "close": 47.57, "volume": 889978.0}, {"date": "2024-01-11", "close": 47.08, "volume": 654960.0}, {"date": "2024-01-12", "close": 46.82, "volume": 725424.0}, {"date": "2024-01-16", "close": 47.14, "volume": 920944.0}, {"date": "2024-01-17", "close": 46.34, "volume": 547187.0}, {"date": "2024-01-18", "close": 45.11, "volume": 420993.0}, {"date": "2024-01-19", "close": 45.54, "volume": 341245.0}, {"date": "2024-01-22", "close": 46.66, "volume": 330031.0}, {"date": "2024-01-23", "close": 46.51, "volume": 246926.0}, {"date": "2024-01-24", "close": 45.34, "volume": 327600.0}, {"date": "2024-01-25", "close": 46.08, "volume": 257253.0}, {"date": "2024-01-26", "close": 46.15, "volume": 256375.0}, {"date": "2024-01-29", "close": 48.43, "volume": 426216.0}, {"date": "2024-01-30", "close": 47.37, "volume": 292123.0}, {"date": "2024-01-31", "close": 46.3, "volume": 431105.0}, {"date": "2024-02-01", "close": 47.4, "volume": 290828.0}, {"date": "2024-02-02", "close": 47.91, "volume": 216523.0}, {"date": "2024-02-05", "close": 48.22, "volume": 353716.0}, {"date": "2024-02-06", "close": 49.48, "volume": 373394.0}, {"date": "2024-02-07", "close": 49.9, "volume": 538044.0}, {"date": "2024-02-08", "close": 49.51, "volume": 463552.0}, {"date": "2024-02-09", "close": 49.94, "volume": 568121.0}, {"date": "2024-02-12", "close": 50.52, "volume": 470011.0}, {"date": "2024-02-13", "close": 48.78, "volume": 547713.0}, {"date": "2024-02-14", "close": 50.38, "volume": 464108.0}, {"date": "2024-02-15", "close": 49.42, "volume": 618445.0}, {"date": "2024-02-16", "close": 49.97, "volume": 465540.0}, {"date": "2024-02-20", "close": 48.98, "volume": 384487.0}, {"date": "2024-02-21", "close": 48.53, "volume": 359373.0}, {"date": "2024-02-22", "close": 49.16, "volume": 356457.0}, {"date": "2024-02-23", "close": 48.83, "volume": 318163.0}, {"date": "2024-02-26", "close": 48.84, "volume": 564192.0}, {"date": "2024-02-27", "close": 50.75, "volume": 805000.0}, {"date": "2024-02-28", "close": 49.39, "volume": 1210797.0}, {"date": "2024-02-29", "close": 48.34, "volume": 790942.0}, {"date": "2024-03-01", "close": 49.06, "volume": 629569.0}, {"date": "2024-03-04", "close": 47.86, "volume": 348408.0}, {"date": "2024-03-05", "close": 46.38, "volume": 522688.0}, {"date": "2024-03-06", "close": 47.17, "volume": 521096.0}, {"date": "2024-03-07", "close": 49.28, "volume": 391049.0}, {"date": "2024-03-08", "close": 49.28, "volume": 659987.0}, {"date": "2024-03-11", "close": 48.29, "volume": 479042.0}, {"date": "2024-03-12", "close": 48.65, "volume": 441802.0}, {"date": "2024-03-13", "close": 50.18, "volume": 501650.0}, {"date": "2024-03-14", "close": 47.69, "volume": 427049.0}, {"date": "2024-03-15", "close": 47.59, "volume": 527075.0}, {"date": "2024-03-18", "close": 48.7, "volume": 500245.0}, {"date": "2024-03-19", "close": 50.06, "volume": 282691.0}, {"date": "2024-03-20", "close": 48.53, "volume": 393232.0}, {"date": "2024-03-21", "close": 48.8, "volume": 709560.0}, {"date": "2024-03-22", "close": 47.67, "volume": 310788.0}, {"date": "2024-03-25", "close": 47.01, "volume": 303238.0}, {"date": "2024-03-26", "close": 46.43, "volume": 289046.0}, {"date": "2024-03-27", "close": 48.84, "volume": 395188.0}, {"date": "2024-03-28", "close": 49.42, "volume": 555752.0}, {"date": "2024-04-01", "close": 47.0, "volume": 629964.0}, {"date": "2024-04-02", "close": 46.56, "volume": 338044.0}, {"date": "2024-04-03", "close": 46.55, "volume": 428144.0}, {"date": "2024-04-04", "close": 45.73, "volume": 278524.0}, {"date": "2024-04-05", "close": 47.04, "volume": 601177.0}, {"date": "2024-04-08", "close": 49.41, "volume": 433932.0}, {"date": "2024-04-09", "close": 51.66, "volume": 470317.0}, {"date": "2024-04-10", "close": 52.23, "volume": 444087.0}, {"date": "2024-04-11", "close": 53.32, "volume": 509279.0}, {"date": "2024-04-12", "close": 50.71, "volume": 419507.0}, {"date": "2024-04-15", "close": 50.6, "volume": 603253.0}, {"date": "2024-04-16", "close": 51.99, "volume": 579783.0}, {"date": "2024-04-17", "close": 51.79, "volume": 725920.0}, {"date": "2024-04-18", "close": 51.08, "volume": 635938.0}, {"date": "2024-04-19", "close": 50.19, "volume": 553418.0}, {"date": "2024-04-22", "close": 51.19, "volume": 479048.0}, {"date": "2024-04-23", "close": 53.75, "volume": 617856.0}, {"date": "2024-04-24", "close": 52.48, "volume": 519732.0}, {"date": "2024-04-25", "close": 52.28, "volume": 498161.0}, {"date": "2024-04-26", "close": 51.83, "volume": 586484.0}, {"date": "2024-04-29", "close": 52.05, "volume": 593649.0}, {"date": "2024-04-30", "close": 52.98, "volume": 875721.0}, {"date": "2024-05-01", "close": 60.61, "volume": 2129587.0}, {"date": "2024-05-02", "close": 61.74, "volume": 1020940.0}, {"date": "2024-05-03", "close": 64.31, "volume": 1143117.0}, {"date": "2024-05-06", "close": 61.43, "volume": 1077113.0}, {"date": "2024-05-07", "close": 62.79, "volume": 679200.0}, {"date": "2024-05-08", "close": 60.36, "volume": 602745.0}, {"date": "2024-05-09", "close": 63.0, "volume": 442451.0}, {"date": "2024-05-10", "close": 62.65, "volume": 411490.0}, {"date": "2024-05-13", "close": 63.5, "volume": 453652.0}, {"date": "2024-05-14", "close": 65.31, "volume": 497673.0}, {"date": "2024-05-15", "close": 69.19, "volume": 994812.0}, {"date": "2024-05-16", "close": 68.14, "volume": 445284.0}, {"date": "2024-05-17", "close": 68.1, "volume": 506290.0}, {"date": "2024-05-20", "close": 68.7, "volume": 536616.0}, {"date": "2024-05-21", "close": 68.7, "volume": 476159.0}, {"date": "2024-05-22", "close": 67.06, "volume": 623774.0}, {"date": "2024-05-23", "close": 66.73, "volume": 740556.0}, {"date": "2024-05-24", "close": 66.9, "volume": 693999.0}, {"date": "2024-05-28", "close": 64.48, "volume": 630047.0}, {"date": "2024-05-29", "close": 64.1, "volume": 687876.0}, {"date": "2024-05-30", "close": 64.22, "volume": 406461.0}, {"date": "2024-05-31", "close": 66.4, "volume": 730045.0}, {"date": "2024-06-03", "close": 65.55, "volume": 590827.0}, {"date": "2024-06-04", "close": 67.29, "volume": 586658.0}, {"date": "2024-06-05", "close": 68.75, "volume": 492121.0}, {"date": "2024-06-06", "close": 68.34, "volume": 258005.0}, {"date": "2024-06-07", "close": 67.57, "volume": 385795.0}, {"date": "2024-06-10", "close": 68.7, "volume": 412929.0}, {"date": "2024-06-11", "close": 67.06, "volume": 558817.0}, {"date": "2024-06-12", "close": 65.65, "volume": 844996.0}, {"date": "2024-06-13", "close": 63.48, "volume": 599399.0}, {"date": "2024-06-14", "close": 63.17, "volume": 614467.0}, {"date": "2024-06-17", "close": 62.04, "volume": 429914.0}, {"date": "2024-06-18", "close": 62.0, "volume": 558331.0}, {"date": "2024-06-20", "close": 60.14, "volume": 574486.0}, {"date": "2024-06-21", "close": 59.92, "volume": 852542.0}, {"date": "2024-06-24", "close": 58.67, "volume": 484199.0}, {"date": "2024-06-25", "close": 58.8, "volume": 602223.0}, {"date": "2024-06-26", "close": 58.09, "volume": 352996.0}, {"date": "2024-06-27", "close": 59.73, "volume": 402261.0}, {"date": "2024-06-28", "close": 61.09, "volume": 1557237.0}, {"date": "2024-07-01", "close": 61.87, "volume": 684613.0}, {"date": "2024-07-02", "close": 63.16, "volume": 387508.0}, {"date": "2024-07-03", "close": 63.62, "volume": 244729.0}, {"date": "2024-07-05", "close": 64.69, "volume": 260428.0}, {"date": "2024-07-08", "close": 64.23, "volume": 485092.0}, {"date": "2024-07-09", "close": 65.52, "volume": 280313.0}, {"date": "2024-07-10", "close": 65.19, "volume": 293900.0}, {"date": "2024-07-11", "close": 68.325, "volume": 602689.0}, {"date": "2024-07-12", "close": 69.35, "volume": 698206.0}, {"date": "2024-07-15", "close": 66.84, "volume": 719547.0}, {"date": "2024-07-16", "close": 69.76, "volume": 847432.0}, {"date": "2024-07-17", "close": 71.23, "volume": 696442.0}, {"date": "2024-07-18", "close": 66.75, "volume": 770463.0}, {"date": "2024-07-19", "close": 67.47, "volume": 410980.0}, {"date": "2024-07-22", "close": 69.1, "volume": 411933.0}, {"date": "2024-07-23", "close": 69.41, "volume": 370423.0}, {"date": "2024-07-24", "close": 67.45, "volume": 453792.0}, {"date": "2024-07-25", "close": 64.4, "volume": 540495.0}, {"date": "2024-07-26", "close": 61.87, "volume": 764249.0}, {"date": "2024-07-29", "close": 62.38, "volume": 666441.0}, {"date": "2024-07-30", "close": 62.66, "volume": 579659.0}, {"date": "2024-07-31", "close": 63.32, "volume": 856634.0}, {"date": "2024-08-01", "close": 62.0, "volume": 951808.0}, {"date": "2024-08-02", "close": 57.38, "volume": 1669271.0}, {"date": "2024-08-05", "close": 56.31, "volume": 1113907.0}, {"date": "2024-08-06", "close": 60.58, "volume": 719413.0}, {"date": "2024-08-07", "close": 60.07, "volume": 581053.0}, {"date": "2024-08-08", "close": 61.89, "volume": 402876.0}, {"date": "2024-08-09", "close": 61.13, "volume": 281499.0}, {"date": "2024-08-12", "close": 63.33, "volume": 429077.0}, {"date": "2024-08-13", "close": 64.6, "volume": 423607.0}, {"date": "2024-08-14", "close": 64.56, "volume": 298720.0}, {"date": "2024-08-15", "close": 63.0, "volume": 513443.0}, {"date": "2024-08-16", "close": 64.68, "volume": 573921.0}, {"date": "2024-08-19", "close": 65.59, "volume": 352504.0}, {"date": "2024-08-20", "close": 65.005, "volume": 261618.0}, {"date": "2024-08-21", "close": 83.44, "volume": 5122537.0}, {"date": "2024-08-22", "close": 80.27, "volume": 1381643.0}, {"date": "2024-08-23", "close": 79.34, "volume": 764677.0}, {"date": "2024-08-26", "close": 78.02, "volume": 509330.0}, {"date": "2024-08-27", "close": 81.46, "volume": 749056.0}, {"date": "2024-08-28", "close": 80.01, "volume": 500025.0}, {"date": "2024-08-29", "close": 78.69, "volume": 434800.0}, {"date": "2024-08-30", "close": 79.0, "volume": 492774.0}, {"date": "2024-09-03", "close": 75.06, "volume": 930695.0}, {"date": "2024-09-04", "close": 76.02, "volume": 481349.0}, {"date": "2024-09-05", "close": 76.35, "volume": 372409.0}, {"date": "2024-09-06", "close": 76.6, "volume": 790025.0}, {"date": "2024-09-09", "close": 76.71, "volume": 778357.0}, {"date": "2024-09-10", "close": 76.94, "volume": 405486.0}, {"date": "2024-09-11", "close": 78.11, "volume": 469349.0}, {"date": "2024-09-12", "close": 80.39, "volume": 546745.0}, {"date": "2024-09-13", "close": 81.11, "volume": 504401.0}, {"date": "2024-09-16", "close": 81.99, "volume": 513523.0}, {"date": "2024-09-17", "close": 79.81, "volume": 605948.0}, {"date": "2024-09-18", "close": 82.97, "volume": 554245.0}, {"date": "2024-09-19", "close": 82.79, "volume": 645238.0}, {"date": "2024-09-20", "close": 84.99, "volume": 1145244.0}, {"date": "2024-09-23", "close": 80.23, "volume": 488335.0}, {"date": "2024-09-24", "close": 79.31, "volume": 494593.0}, {"date": "2024-09-25", "close": 79.52, "volume": 428625.0}, {"date": "2024-09-26", "close": 79.29, "volume": 398664.0}, {"date": "2024-09-27", "close": 79.53, "volume": 313082.0}, {"date": "2024-09-30", "close": 80.12, "volume": 714369.0}, {"date": "2024-10-01", "close": 76.2, "volume": 1006721.0}, {"date": "2024-10-02", "close": 75.81, "volume": 571849.0}, {"date": "2024-10-03", "close": 74.31, "volume": 805228.0}, {"date": "2024-10-04", "close": 72.66, "volume": 507373.0}, {"date": "2024-10-07", "close": 69.62, "volume": 806421.0}, {"date": "2024-10-08", "close": 74.0, "volume": 1288299.0}, {"date": "2024-10-09", "close": 74.14, "volume": 637625.0}, {"date": "2024-10-10", "close": 72.31, "volume": 623312.0}, {"date": "2024-10-11", "close": 71.7, "volume": 708398.0}, {"date": "2024-10-14", "close": 72.99, "volume": 630617.0}, {"date": "2024-10-15", "close": 72.1, "volume": 656563.0}, {"date": "2024-10-16", "close": 72.46, "volume": 445626.0}, {"date": "2024-10-17", "close": 69.08, "volume": 552149.0}, {"date": "2024-10-18", "close": 68.95, "volume": 471909.0}, {"date": "2024-10-21", "close": 68.2, "volume": 1273328.0}, {"date": "2024-10-22", "close": 68.11, "volume": 484242.0}, {"date": "2024-10-23", "close": 67.32, "volume": 500758.0}, {"date": "2024-10-24", "close": 66.83, "volume": 819736.0}, {"date": "2024-10-25", "close": 68.77, "volume": 1987239.0}, {"date": "2024-10-28", "close": 91.0, "volume": 5056143.0}, {"date": "2024-10-29", "close": 96.69, "volume": 2154847.0}, {"date": "2024-10-30", "close": 93.03, "volume": 2036295.0}, {"date": "2024-10-31", "close": 90.0, "volume": 1529585.0}, {"date": "2024-11-01", "close": 92.29, "volume": 1016863.0}, {"date": "2024-11-04", "close": 97.07, "volume": 1077738.0}, {"date": "2024-11-05", "close": 95.46, "volume": 866987.0}, {"date": "2024-11-06", "close": 98.23, "volume": 978394.0}, {"date": "2024-11-07", "close": 96.23, "volume": 1263292.0}, {"date": "2024-11-08", "close": 99.07, "volume": 742526.0}, {"date": "2024-11-11", "close": 97.4, "volume": 1106639.0}, {"date": "2024-11-12", "close": 95.55, "volume": 869144.0}, {"date": "2024-11-13", "close": 92.25, "volume": 700139.0}, {"date": "2024-11-14", "close": 85.91, "volume": 960218.0}, {"date": "2024-11-15", "close": 88.94, "volume": 776144.0}, {"date": "2024-11-18", "close": 90.98, "volume": 583904.0}, {"date": "2024-11-19", "close": 93.57, "volume": 366158.0}, {"date": "2024-11-20", "close": 92.7, "volume": 433628.0}, {"date": "2024-11-21", "close": 94.45, "volume": 388958.0}, {"date": "2024-11-22", "close": 93.6, "volume": 361211.0}, {"date": "2024-11-25", "close": 97.78, "volume": 545156.0}, {"date": "2024-11-26", "close": 99.27, "volume": 670600.0}, {"date": "2024-11-27", "close": 97.29, "volume": 519422.0}, {"date": "2024-11-29", "close": 95.59, "volume": 367358.0}, {"date": "2024-12-02", "close": 96.11, "volume": 747713.0}, {"date": "2024-12-03", "close": 96.48, "volume": 486645.0}, {"date": "2024-12-04", "close": 99.45, "volume": 637474.0}, {"date": "2024-12-05", "close": 93.61, "volume": 476419.0}, {"date": "2024-12-06", "close": 94.84, "volume": 403799.0}, {"date": "2024-12-09", "close": 92.52, "volume": 622415.0}, {"date": "2024-12-10", "close": 91.17, "volume": 491597.0}, {"date": "2024-12-11", "close": 90.61, "volume": 434489.0}, {"date": "2024-12-12", "close": 89.81, "volume": 424929.0}, {"date": "2024-12-13", "close": 89.24, "volume": 488001.0}, {"date": "2024-12-16", "close": 89.42, "volume": 455460.0}, {"date": "2024-12-17", "close": 88.56, "volume": 525968.0}, {"date": "2024-12-18", "close": 82.14, "volume": 787050.0}, {"date": "2024-12-19", "close": 80.78, "volume": 1109916.0}, {"date": "2024-12-20", "close": 81.17, "volume": 1288040.0}, {"date": "2024-12-23", "close": 81.15, "volume": 318560.0}, {"date": "2024-12-24", "close": 83.72, "volume": 215582.0}, {"date": "2024-12-26", "close": 83.53, "volume": 345889.0}, {"date": "2024-12-27", "close": 82.01, "volume": 250538.0}, {"date": "2024-12-30", "close": 80.96, "volume": 519414.0}, {"date": "2024-12-31", "close": 80.52, "volume": 305503.0}, {"date": "2025-01-02", "close": 83.16, "volume": 598090.0}, {"date": "2025-01-03", "close": 84.3, "volume": 398801.0}, {"date": "2025-01-06", "close": 88.57, "volume": 698968.0}, {"date": "2025-01-07", "close": 87.535, "volume": 586046.0}, {"date": "2025-01-08", "close": 86.46, "volume": 378809.0}, {"date": "2025-01-10", "close": 86.85, "volume": 707139.0}, {"date": "2025-01-13", "close": 82.91, "volume": 681041.0}, {"date": "2025-01-14", "close": 82.0, "volume": 695249.0}, {"date": "2025-01-15", "close": 78.31, "volume": 1091496.0}, {"date": "2025-01-16", "close": 78.84, "volume": 1266175.0}, {"date": "2025-01-17", "close": 76.02, "volume": 984055.0}, {"date": "2025-01-21", "close": 69.75, "volume": 2917976.0}, {"date": "2025-01-22", "close": 68.42, "volume": 1186181.0}, {"date": "2025-01-23", "close": 69.64, "volume": 1047903.0}, {"date": "2025-01-24", "close": 73.46, "volume": 1304416.0}, {"date": "2025-01-27", "close": 74.69, "volume": 1090449.0}, {"date": "2025-01-28", "close": 72.85, "volume": 787809.0}, {"date": "2025-01-29", "close": 72.95, "volume": 736603.0}, {"date": "2025-01-30", "close": 71.57, "volume": 834903.0}, {"date": "2025-01-31", "close": 72.5, "volume": 532080.0}, {"date": "2025-02-03", "close": 71.25, "volume": 653699.0}, {"date": "2025-02-04", "close": 71.59, "volume": 637231.0}, {"date": "2025-02-05", "close": 73.81, "volume": 558977.0}, {"date": "2025-02-06", "close": 70.79, "volume": 830183.0}, {"date": "2025-02-07", "close": 69.56, "volume": 557748.0}, {"date": "2025-02-10", "close": 69.75, "volume": 469589.0}, {"date": "2025-02-11", "close": 66.0, "volume": 808928.0}, {"date": "2025-02-12", "close": 66.23, "volume": 912739.0}, {"date": "2025-02-13", "close": 69.27, "volume": 699255.0}, {"date": "2025-02-14", "close": 67.61, "volume": 842497.0}, {"date": "2025-02-18", "close": 66.92, "volume": 828400.0}, {"date": "2025-02-19", "close": 67.21, "volume": 642201.0}, {"date": "2025-02-20", "close": 65.39, "volume": 862814.0}, {"date": "2025-02-21", "close": 62.25, "volume": 1465923.0}, {"date": "2025-02-24", "close": 65.15, "volume": 1597057.0}, {"date": "2025-02-25", "close": 62.71, "volume": 1563659.0}, {"date": "2025-02-26", "close": 68.11, "volume": 2295698.0}, {"date": "2025-02-27", "close": 65.02, "volume": 1114211.0}, {"date": "2025-02-28", "close": 64.34, "volume": 935200.0}, {"date": "2025-03-03", "close": 60.6, "volume": 824284.0}, {"date": "2025-03-04", "close": 64.98, "volume": 1874720.0}, {"date": "2025-03-05", "close": 63.37, "volume": 1342264.0}, {"date": "2025-03-06", "close": 60.58, "volume": 957155.0}, {"date": "2025-03-07", "close": 59.33, "volume": 733414.0}, {"date": "2025-03-10", "close": 57.59, "volume": 1170708.0}, {"date": "2025-03-11", "close": 59.57, "volume": 814777.0}, {"date": "2025-03-12", "close": 57.59, "volume": 978383.0}, {"date": "2025-03-13", "close": 56.03, "volume": 996229.0}, {"date": "2025-03-14", "close": 57.62, "volume": 644060.0}, {"date": "2025-03-17", "close": 59.03, "volume": 692778.0}, {"date": "2025-03-18", "close": 57.03, "volume": 930047.0}, {"date": "2025-03-19", "close": 57.8, "volume": 517935.0}, {"date": "2025-03-20", "close": 57.87, "volume": 446659.0}, {"date": "2025-03-21", "close": 58.1, "volume": 666215.0}, {"date": "2025-03-24", "close": 60.9, "volume": 763991.0}, {"date": "2025-03-25", "close": 62.53, "volume": 1362084.0}, {"date": "2025-03-26", "close": 62.33, "volume": 1150630.0}, {"date": "2025-03-27", "close": 61.76, "volume": 575665.0}, {"date": "2025-03-28", "close": 60.05, "volume": 823611.0}, {"date": "2025-03-31", "close": 58.26, "volume": 1348384.0}, {"date": "2025-04-01", "close": 57.09, "volume": 654620.0}, {"date": "2025-04-02", "close": 57.74, "volume": 672103.0}, {"date": "2025-04-03", "close": 54.78, "volume": 1394485.0}, {"date": "2025-04-04", "close": 51.23, "volume": 1432791.0}, {"date": "2025-04-07", "close": 50.83, "volume": 1624872.0}, {"date": "2025-04-08", "close": 48.82, "volume": 1007635.0}, {"date": "2025-04-09", "close": 54.68, "volume": 1446508.0}, {"date": "2025-04-10", "close": 50.73, "volume": 1151812.0}, {"date": "2025-04-11", "close": 52.07, "volume": 657790.0}, {"date": "2025-04-14", "close": 53.76, "volume": 733621.0}, {"date": "2025-04-15", "close": 52.92, "volume": 885199.0}, {"date": "2025-04-16", "close": 52.81, "volume": 942460.0}, {"date": "2025-04-17", "close": 53.03, "volume": 868418.0}, {"date": "2025-04-21", "close": 53.43, "volume": 1781542.0}, {"date": "2025-04-22", "close": 52.8, "volume": 963093.0}, {"date": "2025-04-23", "close": 55.7, "volume": 1932639.0}, {"date": "2025-04-24", "close": 52.56, "volume": 2968443.0}, {"date": "2025-04-25", "close": 52.49, "volume": 1973144.0}, {"date": "2025-04-28", "close": 54.16, "volume": 998231.0}, {"date": "2025-04-29", "close": 56.31, "volume": 1055051.0}, {"date": "2025-04-30", "close": 53.98, "volume": 941736.0}, {"date": "2025-05-01", "close": 52.85, "volume": 820581.0}, {"date": "2025-05-02", "close": 55.62, "volume": 931540.0}, {"date": "2025-05-05", "close": 54.41, "volume": 629803.0}, {"date": "2025-05-06", "close": 53.23, "volume": 691526.0}, {"date": "2025-05-07", "close": 53.11, "volume": 598496.0}, {"date": "2025-05-08", "close": 54.81, "volume": 774595.0}, {"date": "2025-05-09", "close": 53.12, "volume": 470506.0}, {"date": "2025-05-12", "close": 54.44, "volume": 692637.0}, {"date": "2025-05-13", "close": 53.04, "volume": 1292617.0}, {"date": "2025-05-14", "close": 54.77, "volume": 994044.0}, {"date": "2025-05-15", "close": 58.11, "volume": 1270258.0}, {"date": "2025-05-16", "close": 58.07, "volume": 1547306.0}, {"date": "2025-05-19", "close": 59.29, "volume": 708662.0}, {"date": "2025-05-20", "close": 59.18, "volume": 593191.0}, {"date": "2025-05-21", "close": 56.64, "volume": 879227.0}, {"date": "2025-05-22", "close": 57.72, "volume": 626345.0}, {"date": "2025-05-23", "close": 57.38, "volume": 557877.0}, {"date": "2025-05-27", "close": 58.53, "volume": 916329.0}, {"date": "2025-05-28", "close": 58.64, "volume": 768017.0}, {"date": "2025-05-29", "close": 55.71, "volume": 1030842.0}, {"date": "2025-05-30", "close": 58.0, "volume": 1075483.0}, {"date": "2025-06-02", "close": 57.94, "volume": 600645.0}, {"date": "2025-06-03", "close": 59.985, "volume": 916765.0}, {"date": "2025-06-04", "close": 61.63, "volume": 727386.0}, {"date": "2025-06-05", "close": 65.05, "volume": 2169378.0}, {"date": "2025-06-06", "close": 62.91, "volume": 986334.0}, {"date": "2025-06-09", "close": 62.86, "volume": 843020.0}, {"date": "2025-06-10", "close": 64.23, "volume": 614902.0}, {"date": "2025-06-11", "close": 62.12, "volume": 912904.0}, {"date": "2025-06-12", "close": 61.16, "volume": 553776.0}, {"date": "2025-06-13", "close": 60.63, "volume": 537434.0}, {"date": "2025-06-16", "close": 60.4, "volume": 902033.0}, {"date": "2025-06-17", "close": 59.02, "volume": 771671.0}, {"date": "2025-06-18", "close": 59.66, "volume": 595607.0}, {"date": "2025-06-20", "close": 60.22, "volume": 539437.0}, {"date": "2025-06-23", "close": 58.74, "volume": 441690.0}, {"date": "2025-06-24", "close": 58.93, "volume": 676102.0}, {"date": "2025-06-25", "close": 58.22, "volume": 380352.0}, {"date": "2025-06-26", "close": 58.63, "volume": 393628.0}, {"date": "2025-06-27", "close": 56.91, "volume": 1864977.0}, {"date": "2025-06-30", "close": 57.6, "volume": 554155.0}, {"date": "2025-07-01", "close": 56.57, "volume": 554144.0}, {"date": "2025-07-02", "close": 58.18, "volume": 898254.0}, {"date": "2025-07-03", "close": 57.92, "volume": 229134.0}, {"date": "2025-07-07", "close": 56.97, "volume": 589205.0}, {"date": "2025-07-08", "close": 57.91, "volume": 703433.0}, {"date": "2025-07-09", "close": 58.46, "volume": 841550.0}, {"date": "2025-07-10", "close": 59.21, "volume": 515130.0}, {"date": "2025-07-11", "close": 56.65, "volume": 548064.0}, {"date": "2025-07-14", "close": 58.17, "volume": 536437.0}, {"date": "2025-07-15", "close": 58.01, "volume": 1785028.0}, {"date": "2025-07-16", "close": 57.04, "volume": 935164.0}, {"date": "2025-07-17", "close": 58.93, "volume": 730796.0}, {"date": "2025-07-18", "close": 58.35, "volume": 1834206.0}, {"date": "2025-07-21", "close": 57.05, "volume": 1127995.0}, {"date": "2025-07-22", "close": 58.76, "volume": 751487.0}, {"date": "2025-07-23", "close": 60.06, "volume": 676348.0}, {"date": "2025-07-24", "close": 58.64, "volume": 1139064.0}, {"date": "2025-07-25", "close": 55.72, "volume": 3891314.0}, {"date": "2025-07-28", "close": 54.085, "volume": 1231545.0}, {"date": "2025-07-29", "close": 53.84, "volume": 1128497.0}, {"date": "2025-07-30", "close": 51.35, "volume": 2392832.0}, {"date": "2025-07-31", "close": 48.51, "volume": 1141531.0}, {"date": "2025-08-01", "close": 49.96, "volume": 1284685.0}, {"date": "2025-08-04", "close": 49.6, "volume": 714525.0}, {"date": "2025-08-05", "close": 48.12, "volume": 1166738.0}, {"date": "2025-08-06", "close": 45.69, "volume": 1545836.0}, {"date": "2025-08-07", "close": 39.59, "volume": 4918652.0}, {"date": "2025-08-08", "close": 38.41, "volume": 2345523.0}, {"date": "2025-08-11", "close": 38.77, "volume": 2063047.0}, {"date": "2025-08-12", "close": 38.6, "volume": 1237576.0}, {"date": "2025-08-13", "close": 40.38, "volume": 1006832.0}, {"date": "2025-08-14", "close": 40.12, "volume": 1324222.0}, {"date": "2025-08-15", "close": 41.59, "volume": 1194553.0}, {"date": "2025-08-18", "close": 40.71, "volume": 803080.0}, {"date": "2025-08-19", "close": 39.72, "volume": 842801.0}, {"date": "2025-08-20", "close": 39.38, "volume": 784916.0}, {"date": "2025-08-21", "close": 39.35, "volume": 617351.0}, {"date": "2025-08-22", "close": 41.23, "volume": 727623.0}, {"date": "2025-08-25", "close": 39.31, "volume": 1145186.0}, {"date": "2025-08-26", "close": 40.52, "volume": 1110529.0}, {"date": "2025-08-27", "close": 40.8, "volume": 722141.0}, {"date": "2025-08-28", "close": 40.34, "volume": 688853.0}, {"date": "2025-08-29", "close": 40.17, "volume": 769397.0}, {"date": "2025-09-02", "close": 39.57, "volume": 1531594.0}, {"date": "2025-09-03", "close": 37.84, "volume": 972082.0}, {"date": "2025-09-04", "close": 38.34, "volume": 778556.0}, {"date": "2025-09-05", "close": 40.68, "volume": 911885.0}, {"date": "2025-09-08", "close": 38.92, "volume": 903565.0}, {"date": "2025-09-09", "close": 39.52, "volume": 790281.0}, {"date": "2025-09-10", "close": 37.5, "volume": 1580175.0}, {"date": "2025-09-11", "close": 38.64, "volume": 1061652.0}, {"date": "2025-09-12", "close": 37.14, "volume": 1087142.0}, {"date": "2025-09-15", "close": 38.0, "volume": 1045849.0}, {"date": "2025-09-16", "close": 39.57, "volume": 1442390.0}, {"date": "2025-09-17", "close": 37.28, "volume": 1067800.0}, {"date": "2025-09-18", "close": 38.03, "volume": 874981.0}, {"date": "2025-09-19", "close": 37.39, "volume": 1327812.0}, {"date": "2025-09-22", "close": 38.46, "volume": 666784.0}, {"date": "2025-09-23", "close": 39.15, "volume": 1146367.0}, {"date": "2025-09-24", "close": 37.65, "volume": 689492.0}, {"date": "2025-09-25", "close": 37.02, "volume": 964670.0}, {"date": "2025-09-26", "close": 36.66, "volume": 535576.0}, {"date": "2025-09-29", "close": 36.49, "volume": 823824.0}, {"date": "2025-09-30", "close": 35.69, "volume": 931206.0}, {"date": "2025-10-01", "close": 34.73, "volume": 1528782.0}, {"date": "2025-10-02", "close": 34.8, "volume": 1222597.0}, {"date": "2025-10-03", "close": 35.97, "volume": 912243.0}, {"date": "2025-10-06", "close": 35.24, "volume": 1275817.0}, {"date": "2025-10-07", "close": 34.61, "volume": 924315.0}, {"date": "2025-10-08", "close": 34.75, "volume": 1066795.0}, {"date": "2025-10-09", "close": 34.83, "volume": 998701.0}, {"date": "2025-10-10", "close": 32.92, "volume": 1500889.0}, {"date": "2025-10-13", "close": 33.0, "volume": 931204.0}, {"date": "2025-10-14", "close": 33.92, "volume": 1029294.0}, {"date": "2025-10-15", "close": 33.76, "volume": 1026031.0}, {"date": "2025-10-16", "close": 33.94, "volume": 1341296.0}, {"date": "2025-10-17", "close": 32.97, "volume": 898201.0}, {"date": "2025-10-20", "close": 34.72, "volume": 1237267.0}, {"date": "2025-10-21", "close": 34.61, "volume": 836385.0}, {"date": "2025-10-22", "close": 35.1, "volume": 1435194.0}, {"date": "2025-10-23", "close": 34.62, "volume": 901496.0}, {"date": "2025-10-24", "close": 34.99, "volume": 1259172.0}, {"date": "2025-10-27", "close": 36.35, "volume": 1587391.0}, {"date": "2025-10-28", "close": 36.95, "volume": 1330927.0}, {"date": "2025-10-29", "close": 35.93, "volume": 1583413.0}, {"date": "2025-10-30", "close": 34.38, "volume": 1085622.0}, {"date": "2025-10-31", "close": 34.03, "volume": 1021631.0}, {"date": "2025-11-03", "close": 34.51, "volume": 1777041.0}, {"date": "2025-11-04", "close": 35.02, "volume": 2676208.0}, {"date": "2025-11-05", "close": 31.61, "volume": 4328045.0}, {"date": "2025-11-06", "close": 31.3, "volume": 1916010.0}, {"date": "2025-11-07", "close": 31.92, "volume": 3163621.0}, {"date": "2025-11-10", "close": 30.94, "volume": 1428063.0}, {"date": "2025-11-11", "close": 31.34, "volume": 1107636.0}, {"date": "2025-11-12", "close": 30.77, "volume": 1024656.0}, {"date": "2025-11-13", "close": 30.42, "volume": 958246.0}, {"date": "2025-11-14", "close": 29.69, "volume": 1115024.0}, {"date": "2025-11-17", "close": 29.08, "volume": 1536497.0}, {"date": "2025-11-18", "close": 28.4, "volume": 1883097.0}, {"date": "2025-11-19", "close": 27.93, "volume": 1399609.0}, {"date": "2025-11-20", "close": 27.89, "volume": 1568532.0}, {"date": "2025-11-21", "close": 29.86, "volume": 2518795.0}, {"date": "2025-11-24", "close": 30.01, "volume": 1279673.0}, {"date": "2025-11-25", "close": 32.27, "volume": 2267275.0}, {"date": "2025-11-26", "close": 31.68, "volume": 1124297.0}, {"date": "2025-11-28", "close": 31.68, "volume": 423730.0}, {"date": "2025-12-01", "close": 30.41, "volume": 1185340.0}, {"date": "2025-12-02", "close": 29.53, "volume": 1415258.0}, {"date": "2025-12-03", "close": 33.18, "volume": 2364210.0}, {"date": "2025-12-04", "close": 35.43, "volume": 2377518.0}, {"date": "2025-12-05", "close": 35.86, "volume": 2303665.0}, {"date": "2025-12-08", "close": 34.03, "volume": 2721345.0}, {"date": "2025-12-09", "close": 35.0, "volume": 1921216.0}, {"date": "2025-12-10", "close": 35.71, "volume": 1296924.0}, {"date": "2025-12-11", "close": 36.03, "volume": 751583.0}, {"date": "2025-12-12", "close": 35.99, "volume": 1261783.0}, {"date": "2025-12-15", "close": 36.1, "volume": 1245315.0}, {"date": "2025-12-16", "close": 35.66, "volume": 996130.0}, {"date": "2025-12-17", "close": 33.78, "volume": 1078214.0}, {"date": "2025-12-18", "close": 32.73, "volume": 1361678.0}, {"date": "2025-12-19", "close": 32.06, "volume": 1756774.0}, {"date": "2025-12-22", "close": 34.26, "volume": 1540180.0}, {"date": "2025-12-23", "close": 32.72, "volume": 1113558.0}, {"date": "2025-12-24", "close": 32.88, "volume": 494827.0}, {"date": "2025-12-26", "close": 32.41, "volume": 750245.0}, {"date": "2025-12-29", "close": 32.15, "volume": 899768.0}, {"date": "2025-12-30", "close": 31.53, "volume": 735038.0}, {"date": "2025-12-31", "close": 31.46, "volume": 1048270.0}, {"date": "2026-01-02", "close": 30.76, "volume": 909074.0}, {"date": "2026-01-05", "close": 33.12, "volume": 1534273.0}, {"date": "2026-01-06", "close": 34.71, "volume": 1862205.0}, {"date": "2026-01-07", "close": 33.92, "volume": 887602.0}, {"date": "2026-01-08", "close": 34.48, "volume": 709917.0}, {"date": "2026-01-09", "close": 32.83, "volume": 947385.0}, {"date": "2026-01-12", "close": 31.33, "volume": 1011767.0}, {"date": "2026-01-13", "close": 30.58, "volume": 800697.0}, {"date": "2026-01-14", "close": 31.37, "volume": 1153511.0}, {"date": "2026-01-15", "close": 30.5, "volume": 979513.0}, {"date": "2026-01-16", "close": 30.38, "volume": 1485171.0}, {"date": "2026-01-20", "close": 30.31, "volume": 1172851.0}, {"date": "2026-01-21", "close": 30.95, "volume": 1135014.0}, {"date": "2026-01-22", "close": 30.73, "volume": 1211875.0}, {"date": "2026-01-23", "close": 29.13, "volume": 1244448.0}, {"date": "2026-01-26", "close": 29.61, "volume": 1232239.0}, {"date": "2026-01-27", "close": 30.78, "volume": 1710772.0}, {"date": "2026-01-28", "close": 30.02, "volume": 721797.0}, {"date": "2026-01-29", "close": 29.12, "volume": 871783.0}, {"date": "2026-01-30", "close": 28.96, "volume": 989000.0}, {"date": "2026-02-02", "close": 29.14, "volume": 764882.0}, {"date": "2026-02-03", "close": 29.19, "volume": 849359.0}, {"date": "2026-02-04", "close": 28.93, "volume": 1651108.0}, {"date": "2026-02-05", "close": 27.4, "volume": 1499139.0}, {"date": "2026-02-06", "close": 28.74, "volume": 1488729.0}, {"date": "2026-02-09", "close": 29.21, "volume": 1091493.0}, {"date": "2026-02-10", "close": 29.95, "volume": 1029531.0}, {"date": "2026-02-11", "close": 28.5, "volume": 1304992.0}, {"date": "2026-02-12", "close": 28.09, "volume": 1255045.0}, {"date": "2026-02-13", "close": 27.79, "volume": 887601.0}, {"date": "2026-02-17", "close": 28.12, "volume": 919796.0}, {"date": "2026-02-18", "close": 27.72, "volume": 1718699.0}, {"date": "2026-02-19", "close": 26.76, "volume": 1145983.0}, {"date": "2026-02-20", "close": 27.27, "volume": 1758412.0}, {"date": "2026-02-23", "close": 27.36, "volume": 1574789.0}, {"date": "2026-02-24", "close": 27.26, "volume": 1329672.0}, {"date": "2026-02-25", "close": 27.84, "volume": 2518253.0}, {"date": "2026-02-26", "close": 23.63, "volume": 9027936.0}, {"date": "2026-02-27", "close": 22.69, "volume": 4471158.0}, {"date": "2026-03-02", "close": 25.9, "volume": 4446895.0}, {"date": "2026-03-03", "close": 26.26, "volume": 2740563.0}, {"date": "2026-03-04", "close": 26.56, "volume": 1307061.0}, {"date": "2026-03-05", "close": 25.35, "volume": 1913023.0}, {"date": "2026-03-06", "close": 24.22, "volume": 2416368.0}, {"date": "2026-03-09", "close": 25.26, "volume": 2212601.0}, {"date": "2026-03-10", "close": 24.17, "volume": 2516775.0}, {"date": "2026-03-11", "close": 27.8, "volume": 3757363.0}, {"date": "2026-03-12", "close": 26.12, "volume": 1741361.0}, {"date": "2026-03-13", "close": 27.13, "volume": 1711518.0}, {"date": "2026-03-16", "close": 27.99, "volume": 1524935.0}, {"date": "2026-03-17", "close": 27.36, "volume": 1479663.0}, {"date": "2026-03-18", "close": 26.17, "volume": 1459300.0}, {"date": "2026-03-19", "close": 25.68, "volume": 1021730.0}, {"date": "2026-03-20", "close": 25.79, "volume": 1220512.0}, {"date": "2026-03-23", "close": 26.02, "volume": 897200.0}, {"date": "2026-03-24", "close": 25.1, "volume": 1015030.0}, {"date": "2026-03-25", "close": 24.94, "volume": 927336.0}, {"date": "2026-03-26", "close": 25.07, "volume": 1372937.0}, {"date": "2026-03-27", "close": 26.36, "volume": 2053622.0}, {"date": "2026-03-30", "close": 25.55, "volume": 977074.0}, {"date": "2026-03-31", "close": 25.01, "volume": 1191100.0}, {"date": "2026-04-01", "close": 25.36, "volume": 1143117.0}, {"date": "2026-04-02", "close": 25.12, "volume": 799219.0}, {"date": "2026-04-06", "close": 23.78, "volume": 1757079.0}, {"date": "2026-04-07", "close": 23.19, "volume": 1626941.0}, {"date": "2026-04-08", "close": 23.87, "volume": 1836251.0}, {"date": "2026-04-09", "close": 23.27, "volume": 1116599.0}, {"date": "2026-04-10", "close": 23.2, "volume": 1129847.0}, {"date": "2026-04-13", "close": 23.46, "volume": 1835192.0}, {"date": "2026-04-14", "close": 24.59, "volume": 1045499.0}, {"date": "2026-04-15", "close": 25.67, "volume": 974414.0}, {"date": "2026-04-16", "close": 24.52, "volume": 925288.0}, {"date": "2026-04-17", "close": 25.14, "volume": 755590.0}, {"date": "2026-04-20", "close": 25.73, "volume": 1037588.0}, {"date": "2026-04-21", "close": 24.76, "volume": 779800.0}, {"date": "2026-04-22", "close": 25.11, "volume": 1160838.0}, {"date": "2026-04-23", "close": 24.24, "volume": 1511965.0}, {"date": "2026-04-24", "close": 24.36, "volume": 1189408.0}, {"date": "2026-04-27", "close": 24.09, "volume": 1183878.0}, {"date": "2026-04-28", "close": 23.03, "volume": 1368995.0}, {"date": "2026-04-29", "close": 21.71, "volume": 2158883.0}, {"date": "2026-04-30", "close": 24.04, "volume": 4091556.0}, {"date": "2026-05-01", "close": 24.63, "volume": 1215666.0}, {"date": "2026-05-04", "close": 24.83, "volume": 1295514.0}, {"date": "2026-05-05", "close": 25.18, "volume": 893996.0}, {"date": "2026-05-06", "close": 24.8, "volume": 1139079.0}, {"date": "2026-05-07", "close": 25.44, "volume": 1040531.0}, {"date": "2026-05-08", "close": 25.4, "volume": 1370366.0}, {"date": "2026-05-11", "close": 26.45, "volume": 2364039.0}, {"date": "2026-05-12", "close": 28.69, "volume": 2978834.0}, {"date": "2026-05-13", "close": 25.7, "volume": 2758822.0}, {"date": "2026-05-14", "close": 26.38, "volume": 1410326.0}, {"date": "2026-05-15", "close": 26.12, "volume": 2135644.0}, {"date": "2026-05-18", "close": 26.01, "volume": 1648876.0}, {"date": "2026-05-19", "close": 25.91, "volume": 1299926.0}, {"date": "2026-05-20", "close": 28.11, "volume": 1459146.0}, {"date": "2026-05-21", "close": 28.93, "volume": 1408134.0}, {"date": "2026-05-22", "close": 29.0, "volume": 1120031.0}, {"date": "2026-05-26", "close": 27.45, "volume": 1452296.0}, {"date": "2026-05-27", "close": 26.46, "volume": 1050782.0}, {"date": "2026-05-28", "close": 27.2, "volume": 1149659.0}, {"date": "2026-05-29", "close": 26.33, "volume": 902015.0}, {"date": "2026-06-01", "close": 27.86, "volume": 1453358.0}, {"date": "2026-06-02", "close": 26.76, "volume": 919419.0}, {"date": "2026-06-03", "close": 26.33, "volume": 732915.0}, {"date": "2026-06-04", "close": 27.0, "volume": 874480.0}, {"date": "2026-06-05", "close": 27.83, "volume": 1059405.0}, {"date": "2026-06-08", "close": 28.35, "volume": 1312702.0}, {"date": "2026-06-09", "close": 28.78, "volume": 1294583.0}, {"date": "2026-06-10", "close": 29.09, "volume": 848246.0}, {"date": "2026-06-11", "close": 27.69, "volume": 2589379.0}, {"date": "2026-06-12", "close": 25.705, "volume": 1378191.0}, {"date": "2026-06-15", "close": 23.22, "volume": 3211255.0}, {"date": "2026-06-16", "close": 22.1, "volume": 3468211.0}, {"date": "2026-06-17", "close": 20.91, "volume": 2798874.0}, {"date": "2026-06-18", "close": 21.72, "volume": 1781468.0}, {"date": "2026-06-22", "close": 21.06, "volume": 1232118.0}, {"date": "2026-06-23", "close": 20.6, "volume": 2026237.0}, {"date": "2026-06-24", "close": 20.85, "volume": 1831520.0}, {"date": "2026-06-25", "close": 21.49, "volume": 1738771.0}, {"date": "2026-06-26", "close": 22.56, "volume": 2650083.0}, {"date": "2026-06-29", "close": 22.58, "volume": 1127102.0}, {"date": "2026-06-30", "close": 22.58, "volume": 1302674.0}, {"date": "2026-07-01", "close": 23.47, "volume": 1349588.0}, {"date": "2026-07-02", "close": 21.03, "volume": 1738290.0}, {"date": "2026-07-06", "close": 21.21, "volume": 1407683.0}, {"date": "2026-07-07", "close": 21.03, "volume": 1449217.0}, {"date": "2026-07-08", "close": 19.795, "volume": 2024246.0}, {"date": "2026-07-09", "close": 19.75, "volume": 1540416.0}, {"date": "2026-07-10", "close": 20.89, "volume": 1230041.0}, {"date": "2026-07-13", "close": 21.22, "volume": 1085001.0}, {"date": "2026-07-14", "close": 19.31, "volume": 1890452.0}, {"date": "2026-07-15", "close": 19.15, "volume": 2392001.0}, {"date": "2026-07-16", "close": 19.2, "volume": 1586867.0}, {"date": "2026-07-17", "close": 19.22, "volume": 2120042.0}, {"date": "2026-07-20", "close": 19.22, "volume": 1151316.0}, {"date": "2026-07-21", "close": 18.52, "volume": 1129878.0}, {"date": "2026-07-22", "close": 17.7, "volume": 1138190.0}, {"date": "2026-07-23", "close": 17.55, "volume": 1532620.0}, {"date": "2026-07-24", "close": 16.69, "volume": 1886448.0}, {"date": "2026-07-27", "close": 17.69, "volume": 1344446.0}, {"date": "2026-07-28", "close": 18.08, "volume": 1581561.0}, {"date": "2026-07-29", "close": 17.88, "volume": 991910.0}, {"date": "2026-07-30", "close": 18.0, "volume": 1211145.0}, {"date": "2026-07-31", "close": 18.62, "volume": 1179280.0}, {"date": "2026-08-03", "close": 18.38, "volume": 2900588.0}, {"date": "2026-08-04", "close": 18.28, "volume": 3732992.0}, {"date": "2026-08-05", "close": 19.34, "volume": 5458860.0}, {"date": "2026-08-06", "close": 20.03, "volume": 2302075.0}, {"date": "2026-08-07", "close": 20.41, "volume": 1762158.0}, {"date": "2026-08-10", "close": 21.71, "volume": 2015875.0}, {"date": "2026-08-11", "close": 22.89, "volume": 1398238.0}, {"date": "2026-08-12", "close": 21.25, "volume": 1156375.0}, {"date": "2026-08-13", "close": 21.95, "volume": 1239105.0}, {"date": "2026-08-14", "close": 21.65, "volume": 751431.0}], "refreshing": true}