{"ticker": "PRE", "overview": {"cik": "1876431", "ticker": "PRE", "name": "Prenetics Global Ltd", "industry": "Pharmaceutical Preparations", "country": "Spain", "sic": "2834", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060616", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001628280-26-058996", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-058994", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0001628280-26-058990", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058762", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058760", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-21", "title": "Employee share plan", "accession": "0001628280-26-058342", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001628280-26-058154", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001628280-26-057534", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001628280-26-057245", "price_sensitive": true}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001628280-26-056003", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-08-07", "title": "Form F-1/A", "accession": "0001628280-26-054612", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001628280-26-054607", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053017", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-07-30", "title": "Form 20-F/A", "accession": "0001628280-26-050791", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048109", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001628280-26-047859", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047428", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-07-02", "title": "Form 20-F/A", "accession": "0001628280-26-046702", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043436", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043430", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0001628280-26-043073", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001628280-26-042070", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001628280-26-040632", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038653", "price_sensitive": false}]}, "description": "Prenetics Global Ltd trades as PRE on the NASDAQ and is registered in Spain, classified under Pharmaceutical Preparations (SIC 2834). Privy Trades holds 798 insider filings for the company, from August 2003 to August 2026. Across those, 24 insiders disclosed 17 open-market purchases totalling $2.54M against 150 sales totalling $99.00M. The most recent filing on record is dated 4 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 17, "buy_sum": 2542935.62, "sell_n": 150, "sell_sum": 99001509.7664, "net": -96458574.14639999, "insiders": 24, "first_date": "2003-08-28", "last_date": "2026-08-25"}, "metrics": {"ticker": "PRE", "has_prices": true, "as_of": "2026-09-22", "last": 22.9, "prev_close": 24.34, "change": -1.4400000000000013, "change_pct": -0.05916187345932627, "session_volume": 240917.0, "vwap_5": 23.36342516654168, "vwap_20": 24.885959150195532, "vwap_60": 21.768267514474562, "vwap_250": 18.53297291006914, "high_52w": 26.25, "low_52w": 11.79, "avg_volume_20": 284439.55, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001628280-26-060618", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Hudson Blake Leogrande", "who_key": "Leogrande Hudson Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2140128/000162828026060618/0001628280-26-060618-index.htm", "trade_date": "2026-09-04", "timestamp": "2026-09-04", "mins": 85845}, {"id": "0001628280-26-060616", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Thuan Yen Tat", "who_key": "Tat Thuan Yen", "role": "VP, Finance of IM8 (US) LLC", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Insider files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2149264/000162828026060616/0001628280-26-060616-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87285}, {"id": "0001628280-26-058994", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Brian J. Rosin", "who_key": "Rosin Brian J", "role": "CFO of IM8 (US) LLC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 497700.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "That makes 6 insiders into PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1876431/000162828026058994/0001628280-26-058994-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001628280-26-058760", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Danny Sheng Wu Yeung", "who_key": "Yeung Danny Sheng Wu", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 501998.39999999997, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "That makes 5 insiders into PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1930070/000162828026058760/0001628280-26-058760-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001628280-26-058762", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Hoi Chun Lo", "who_key": "Lo Hoi Chun", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 3.2736, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "CFO files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2117963/000162828026058762/0001628280-26-058762-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106005}, {"id": "0001628280-26-053017", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Hudson Blake Leogrande", "who_key": "Leogrande Hudson Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876431/000162828026053017/0001628280-26-053017-index.htm", "trade_date": "2026-08-04", "timestamp": "2026-08-04", "mins": 130485}, {"id": "0001628280-26-047428", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Hudson Blake Leogrande", "who_key": "Leogrande Hudson Blake", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876431/000162828026047428/0001628280-26-047428-index.htm", "trade_date": "2026-07-04", "timestamp": "2026-07-04", "mins": 175125}, {"id": "0001628280-26-043430", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "David Vanderveen", "who_key": "VANDERVEEN DAVID", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876431/000162828026043430/0001628280-26-043430-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001628280-26-043436", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Yin Pan Cheng", "who_key": "Cheng Yin Pan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876431/000162828026043436/0001628280-26-043436-index.htm", "trade_date": "2026-06-15", "timestamp": "2026-06-15", "mins": 202485}, {"id": "0001628280-26-038653", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Yin Pan Cheng", "who_key": "Cheng Yin Pan", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876431/000162828026038653/0001628280-26-038653-index.htm", "trade_date": "2026-05-26", "timestamp": "2026-05-26", "mins": 231285}, {"id": "0001628280-26-036733", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Hoi Chun Lo", "who_key": "Lo Hoi Chun", "role": "Chief Financial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "CFO files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1876431/000162828026036733/0001628280-26-036733-index.htm", "trade_date": "2026-05-19", "timestamp": "2026-05-19", "mins": 241365}, {"id": "13DG-0000902664-26-002094", "src": "13DG", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Genetel Bioventures Ltd", "who_key": "Genetel Bioventures Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Genetel Bioventures Ltd adjusts its stake in PRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1943105/0000902664-26-002094-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}, {"id": "0001127602-16-047135", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "William Babcock", "who_key": "Babcock William", "role": "EVP & CFO, PartnerRe Ltd.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5418600.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "CFO files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047135/0001127602-16-047135-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047138", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "David Outtrim", "who_key": "Outtrim David", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1597612.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047138/0001127602-16-047138-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047139", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Theodore C. Walker", "who_key": "Walker Theodore C", "role": "President & CEO, PartnerRe NA", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5873587.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "CEO files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047139/0001127602-16-047139-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047140", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "David K. Zwiener", "who_key": "ZWIENER DAVID K", "role": "President & CEO PartnerRe Ltd., Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 3300412.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "CEO files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047140/0001127602-16-047140-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047142", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Jan H. Holsboer", "who_key": "HOLSBOER JAN H", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 4259200.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047142/0001127602-16-047142-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047143", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Roberto G. Mendoza", "who_key": "MENDOZA ROBERTO G", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 1369225.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047143/0001127602-16-047143-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047145", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Debra J. Perry", "who_key": "PERRY DEBRA J", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 578050.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047145/0001127602-16-047145-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047147", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Remy Sautter", "who_key": "SAUTTER REMY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2692800.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047147/0001127602-16-047147-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047148", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Greg Fook-Hin Seow", "who_key": "Seow Greg Fook-Hin", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 630712.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047148/0001127602-16-047148-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047149", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Kevin M. Twomey", "who_key": "TWOMEY KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 770137.5, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047149/0001127602-16-047149-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047150", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Egbert P. Willam", "who_key": "Willam Egbert P", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 916850.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047150/0001127602-16-047150-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047173", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Emmanuel Clarke", "who_key": "Clarke Emmanuel", "role": "CEO, PartnerRe Global", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 8574775.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "CEO files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047173/0001127602-16-047173-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047176", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Laurie Desmet", "who_key": "Desmet Laurie", "role": "EVP & COO, PartnerRe Ltd", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 5828900.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Insider files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047176/0001127602-16-047176-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-047180", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Jean Paul L. Montupet", "who_key": "MONTUPET JEAN PAUL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 2534675.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Director files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216047180/0001127602-16-047180-index.htm", "trade_date": "2016-03-18", "timestamp": "2016-03-18", "mins": 5589525}, {"id": "0001127602-16-044795", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "William Babcock", "who_key": "Babcock William", "role": "EVP & CFO, PartnerRe Ltd.", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 1002099.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "CFO files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216044795/0001127602-16-044795-index.htm", "trade_date": "2016-03-01", "timestamp": "2016-03-01", "mins": 5614005}, {"id": "0001127602-16-044796", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Emmanuel Clarke", "who_key": "Clarke Emmanuel", "role": "CEO, PartnerRe Global", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 110455.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "CEO files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216044796/0001127602-16-044796-index.htm", "trade_date": "2016-03-01", "timestamp": "2016-03-01", "mins": 5614005}, {"id": "0001127602-16-044797", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Laurie Desmet", "who_key": "Desmet Laurie", "role": "EVP & COO, PartnerRe Ltd", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 290664.85, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Insider files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216044797/0001127602-16-044797-index.htm", "trade_date": "2016-03-01", "timestamp": "2016-03-01", "mins": 5614005}, {"id": "0001127602-16-044799", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "David Outtrim", "who_key": "Outtrim David", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "C-suite exec files routine paperwork on PRE \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760216044799/0001127602-16-044799-index.htm", "trade_date": "2016-03-01", "timestamp": "2016-03-01", "mins": 5614005}], "recent_buys": [{"id": "0001628280-26-058994", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Brian J. Rosin", "who_key": "Rosin Brian J", "role": "CFO of IM8 (US) LLC", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 497700.0, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "That makes 6 insiders into PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1876431/000162828026058994/0001628280-26-058994-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100245}, {"id": "0001628280-26-058760", "src": "INSIDERS", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Danny Sheng Wu Yeung", "who_key": "Yeung Danny Sheng Wu", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 501998.39999999997, "score": 59.1, "price_sensitive": true, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "That makes 5 insiders into PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/1930070/000162828026058760/0001628280-26-058760-index.htm", "trade_date": "2026-08-24", "timestamp": "2026-08-24", "mins": 101685}, {"id": "0001181431-11-037148", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "David K. Zwiener", "who_key": "ZWIENER DAVID K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 138294.0, "score": 42.8, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "PRE lands a director's $138K", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143111037148/0001181431-11-037148-index.htm", "trade_date": "2011-06-16", "timestamp": "2011-06-16", "mins": 8090805}, {"id": "0001181431-09-041101", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "David K. Zwiener", "who_key": "ZWIENER DAVID K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 201393.92, "score": 42.7, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Board member picks up $201K of PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143109041101/0001181431-09-041101-index.htm", "trade_date": "2009-08-21", "timestamp": "2009-08-21", "mins": 9046965}, {"id": "0000911421-07-000061", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Patrick A. Thiele", "who_key": "THIELE PATRICK A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 69554.0, "score": 47.2, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "CEO drops $70K on PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000061/0000911421-07-000061-index.htm", "trade_date": "2007-08-16", "timestamp": "2007-08-16", "mins": 10106805}, {"id": "0000911421-07-000060", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "John A. Rollwagen", "who_key": "ROLLWAGEN JOHN A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 206243.4, "score": 45.1, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "That makes 3 insiders into PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000060/0000911421-07-000060-index.htm", "trade_date": "2007-08-06", "timestamp": "2007-08-06", "mins": 10121205}, {"id": "0000911421-07-000059", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Patrick A. Thiele", "who_key": "THIELE PATRICK A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71058.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "The whole bench is buying PRE \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000059/0000911421-07-000059-index.htm", "trade_date": "2007-08-01", "timestamp": "2007-08-01", "mins": 10128405}, {"id": "0000911421-07-000058", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Patrick A. Thiele", "who_key": "THIELE PATRICK A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 71528.0, "score": 47.4, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "4 insiders pile into PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000058/0000911421-07-000058-index.htm", "trade_date": "2007-07-31", "timestamp": "2007-07-31", "mins": 10129845}, {"id": "0000911421-06-000051", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Patrick A. Thiele", "who_key": "THIELE PATRICK A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 154807.9, "score": 51.5, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Insider cluster: 4 buying PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142106000051/0000911421-06-000051-index.htm", "trade_date": "2006-08-01", "timestamp": "2006-08-01", "mins": 10654005}, {"id": "0000911421-05-000023", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Patrick A. Thiele", "who_key": "THIELE PATRICK A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 112226.0, "score": 49.8, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "PRE draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142105000023/0000911421-05-000023-index.htm", "trade_date": "2005-04-29", "timestamp": "2005-04-29", "mins": 11314965}, {"id": "0000911421-05-000002", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Mark Pabst", "who_key": "PABST MARK", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 86950.0, "score": 35.9, "price_sensitive": false, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "The whole bench is buying PRE \u2014 4 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142105000002/0000911421-05-000002-index.htm", "trade_date": "2004-12-31", "timestamp": "2004-12-31", "mins": 11486325}, {"id": "0000911421-04-000020", "src": "INSIDERS", "ticker": "PRE", "cik": "911421", "company": "PARTNERRE LTD", "company_raw": "PARTNERRE LTD", "who": "Mark Pabst", "who_key": "PABST MARK", "role": "EVP", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 110282.0, "score": 37.7, "price_sensitive": true, "cluster": 0, "industry": "Accident & Health Insurance", "country": "Cayman Islands", "headline": "Insider cluster: 5 buying PRE", "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142104000020/0000911421-04-000020-index.htm", "trade_date": "2004-05-07", "timestamp": "2004-05-07", "mins": 11829045}], "institutional": [{"id": "13DG-0000902664-26-002094", "src": "13DG", "ticker": "PRE", "cik": "1876431", "company": "Prenetics Global Limited", "company_raw": "Prenetics Global Ltd", "who": "Genetel Bioventures Ltd", "who_key": "Genetel Bioventures Ltd", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Pharmaceutical Preparations", "country": "Spain", "headline": "Genetel Bioventures Ltd adjusts its stake in PRE (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1943105/0000902664-26-002094-index.htm", "trade_date": "2026-04-22", "timestamp": "2026-04-22", "mins": 280245}], "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": "Prenetics Global Limited - Warrant", "new_value": "Prenetics Global Ltd", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001876431", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001876431", "applied": 1, "detected_at": "2026-10-27T02:34:24.140589"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PRE", "new_value": "Prenetics Global Limited - Class A Ordinary Share", "effective": "", "evidence": "PRE is listed again under the same company (Prenetics Global Limited - Class A Ordinary Share)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:12:35.948549"}, {"action": "RELISTED", "reason": null, "counterparty": null, "old_value": "PRENW", "new_value": "Prenetics Global Limited - Warrant", "effective": "", "evidence": "PRENW is listed again under the same company (Prenetics Global Limited - Warrant)", "source_url": "", "applied": 1, "detected_at": "2026-08-03T11:10:32.642053"}]}, "key_people": [{"who": "Patrick A. Thiele", "who_key": "THIELE PATRICK A", "role": "Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 586527.9, "sold": 21911617.9012, "net": -21325090.0012, "trades": 20, "top_score": 51.5, "lean": "selling", "history": [{"action": "SELL", "amount": 409587.505, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143111011634/0001181431-11-011634-index.htm"}, {"action": "SELL", "amount": 815970.0856, "date": "2011-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143111011450/0001181431-11-011450-index.htm"}, {"action": "SELL", "amount": 2912879.935, "date": "2010-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063946/0001181431-10-063946-index.htm"}, {"action": "SELL", "amount": 1331144.737, "date": "2010-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063947/0001181431-10-063947-index.htm"}, {"action": "SELL", "amount": 561965.15, "date": "2010-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063948/0001181431-10-063948-index.htm"}, {"action": "SELL", "amount": 1367841.088, "date": "2010-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063284/0001181431-10-063284-index.htm"}, {"action": "SELL", "amount": 2558743.007, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063030/0001181431-10-063030-index.htm"}, {"action": "SELL", "amount": 2234707.95, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063032/0001181431-10-063032-index.htm"}, {"action": "SELL", "amount": 845557.7999999999, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063033/0001181431-10-063033-index.htm"}, {"action": "SELL", "amount": 1600052.98, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063042/0001181431-10-063042-index.htm"}, {"action": "SELL", "amount": 2922735.285, "date": "2010-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063052/0001181431-10-063052-index.htm"}, {"action": "SELL", "amount": 4350432.3785999995, "date": "2010-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110017079/0001181431-10-017079-index.htm"}, {"action": "BUY", "amount": 69554.0, "date": "2007-08-16", "score": 47.2, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000061/0000911421-07-000061-index.htm"}, {"action": "BUY", "amount": 71058.0, "date": "2007-08-01", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000059/0000911421-07-000059-index.htm"}, {"action": "BUY", "amount": 71528.0, "date": "2007-07-31", "score": 47.4, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000058/0000911421-07-000058-index.htm"}, {"action": "BUY", "amount": 154807.9, "date": "2006-08-01", "score": 51.5, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142106000051/0000911421-06-000051-index.htm"}, {"action": "BUY", "amount": 112226.0, "date": "2005-04-29", "score": 49.8, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142105000023/0000911421-05-000023-index.htm"}, {"action": "BUY", "amount": 22044.0, "date": "2004-05-07", "score": 41.6, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142104000019/0000911421-04-000019-index.htm"}, {"action": "BUY", "amount": 28910.0, "date": "2004-04-05", "score": 43.0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142104000018/0000911421-04-000018-index.htm"}, {"action": "BUY", "amount": 56400.0, "date": "2004-02-11", "score": 47.0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142104000002/0000911421-04-000002-index.htm"}], "latest": {"action": "SELL", "amount": 409587.505, "date": "2011-02-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143111011634/0001181431-11-011634-index.htm"}}, {"who": "Constantinos Miranthis", "who_key": "Miranthis Constantinos", "role": "Former President & CEO", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 17056814.84, "net": -17056814.84, "trades": 20, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1397390.275, "date": "2015-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215012883/0001127602-15-012883-index.htm"}, {"action": "SELL", "amount": 900301.61, "date": "2015-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215012884/0001127602-15-012884-index.htm"}, {"action": "SELL", "amount": 2277130.0, "date": "2015-03-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215012738/0001127602-15-012738-index.htm"}, {"action": "SELL", "amount": 1129255.0950000002, "date": "2015-03-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215012372/0001127602-15-012372-index.htm"}, {"action": "SELL", "amount": 1750211.37, "date": "2015-03-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215011843/0001127602-15-011843-index.htm"}, {"action": "SELL", "amount": 855073.64, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215011536/0001127602-15-011536-index.htm"}, {"action": "SELL", "amount": 767518.82, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215011537/0001127602-15-011537-index.htm"}, {"action": "SELL", "amount": 67816.5, "date": "2015-03-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215011538/0001127602-15-011538-index.htm"}, {"action": "SELL", "amount": 988006.85, "date": "2015-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215010304/0001127602-15-010304-index.htm"}, {"action": "SELL", "amount": 955779.0, "date": "2015-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215010305/0001127602-15-010305-index.htm"}, {"action": "SELL", "amount": 112662.0, "date": "2015-03-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215010306/0001127602-15-010306-index.htm"}, {"action": "SELL", "amount": 194185.2, "date": "2015-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215009921/0001127602-15-009921-index.htm"}, {"action": "SELL", "amount": 893393.5, "date": "2015-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215008979/0001127602-15-008979-index.htm"}, {"action": "SELL", "amount": 832234.67, "date": "2015-02-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215008537/0001127602-15-008537-index.htm"}, {"action": "SELL", "amount": 880351.1900000001, "date": "2013-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213011101/0001127602-13-011101-index.htm"}, {"action": "SELL", "amount": 613754.2, "date": "2013-02-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213005548/0001127602-13-005548-index.htm"}, {"action": "SELL", "amount": 394750.02, "date": "2012-12-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760212035148/0001127602-12-035148-index.htm"}, {"action": "SELL", "amount": 471637.5, "date": "2012-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760212007590/0001127602-12-007590-index.htm"}, {"action": "SELL", "amount": 1361975.4000000001, "date": "2007-06-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000057/0000911421-07-000057-index.htm"}, {"action": "SELL", "amount": 213387.99999999997, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000045/0000911421-07-000045-index.htm"}], "latest": {"action": "SELL", "amount": 1397390.275, "date": "2015-03-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215012883/0001127602-15-012883-index.htm"}}, {"who": "Scott D. Moore", "who_key": "MOORE SCOTT D", "role": "CEO PartnerRe US", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 8997922.5229, "net": -8997922.5229, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1116411.2278, "date": "2007-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000038/0000911421-07-000038-index.htm"}, {"action": "SELL", "amount": 1143186.0951, "date": "2006-11-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142106000063/0000911421-06-000063-index.htm"}, {"action": "SELL", "amount": 6197650.2, "date": "2004-12-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142104000065/0000911421-04-000065-index.htm"}, {"action": "SELL", "amount": 540675.0, "date": "2004-12-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142104000063/0000911421-04-000063-index.htm"}], "latest": {"action": "SELL", "amount": 1116411.2278, "date": "2007-05-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000038/0000911421-07-000038-index.htm"}}, {"who": "Kevin M. Twomey", "who_key": "TWOMEY KEVIN M", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6703654.1664, "net": -6703654.1664, "trades": 15, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 505509.83999999997, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215024524/0001127602-15-024524-index.htm"}, {"action": "SELL", "amount": 2721359.2, "date": "2015-08-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215024413/0001127602-15-024413-index.htm"}, {"action": "SELL", "amount": 541750.0, "date": "2014-06-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760214021834/0001127602-14-021834-index.htm"}, {"action": "SELL", "amount": 351399.5, "date": "2013-11-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213032879/0001127602-13-032879-index.htm"}, {"action": "SELL", "amount": 183968.96, "date": "2013-05-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213016809/0001127602-13-016809-index.htm"}, {"action": "SELL", "amount": 462983.7192, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213009867/0001127602-13-009867-index.htm"}, {"action": "SELL", "amount": 731282.9812, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213009869/0001127602-13-009869-index.htm"}, {"action": "SELL", "amount": 201003.5, "date": "2012-12-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760212034832/0001127602-12-034832-index.htm"}, {"action": "SELL", "amount": 51611.0, "date": "2009-09-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143109042664/0001181431-09-042664-index.htm"}, {"action": "SELL", "amount": 42933.450000000004, "date": "2009-06-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143109028664/0001181431-09-028664-index.htm"}, {"action": "SELL", "amount": 40548.0, "date": "2009-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143109013478/0001181431-09-013478-index.htm"}, {"action": "SELL", "amount": 52697.016, "date": "2008-10-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143108059079/0001181431-08-059079-index.htm"}, {"action": "SELL", "amount": 458383.1, "date": "2008-02-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142108000002/0000911421-08-000002-index.htm"}, {"action": "SELL", "amount": 276466.9, "date": "2008-02-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142108000001/0000911421-08-000001-index.htm"}, {"action": "SELL", "amount": 81757.0, "date": "2007-10-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000074/0000911421-07-000074-index.htm"}], "latest": {"action": "SELL", "amount": 505509.83999999997, "date": "2015-08-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215024524/0001127602-15-024524-index.htm"}}, {"who": "Bruno Meyenhofer", "who_key": "MEYENHOFER BRUNO", "role": "Chief Executive Officer Global", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6476864.4, "net": -6476864.4, "trades": 4, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2206349.0, "date": "2007-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000041/0000911421-07-000041-index.htm"}, {"action": "SELL", "amount": 831065.4, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000040/0000911421-07-000040-index.htm"}, {"action": "SELL", "amount": 389950.00000000006, "date": "2006-11-06", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142106000064/0000911421-06-000064-index.htm"}, {"action": "SELL", "amount": 3049500.0, "date": "2004-12-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142104000066/0000911421-04-000066-index.htm"}], "latest": {"action": "SELL", "amount": 2206349.0, "date": "2007-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000041/0000911421-07-000041-index.htm"}}, {"who": "Remy Sautter", "who_key": "SAUTTER REMY", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 6229811.5665, "net": -6229811.5665, "trades": 9, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 731337.8999999999, "date": "2015-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215027375/0001127602-15-027375-index.htm"}, {"action": "SELL", "amount": 2161843.23, "date": "2015-09-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215027343/0001127602-15-027343-index.htm"}, {"action": "SELL", "amount": 1163799.0, "date": "2014-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760214026497/0001127602-14-026497-index.htm"}, {"action": "SELL", "amount": 378979.0865, "date": "2014-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760214026270/0001127602-14-026270-index.htm"}, {"action": "SELL", "amount": 478209.2, "date": "2013-03-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213011698/0001127602-13-011698-index.htm"}, {"action": "SELL", "amount": 378900.0, "date": "2013-01-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213002511/0001127602-13-002511-index.htm"}, {"action": "SELL", "amount": 201603.15, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760212034964/0001127602-12-034964-index.htm"}, {"action": "SELL", "amount": 155940.0, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063513/0001181431-10-063513-index.htm"}, {"action": "SELL", "amount": 579200.0, "date": "2007-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000025/0000911421-07-000025-index.htm"}], "latest": {"action": "SELL", "amount": 731337.8999999999, "date": "2015-09-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215027375/0001127602-15-027375-index.htm"}}, {"who": "Judith Hanratty", "who_key": "Hanratty Judith", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 5496581.7462, "net": -5496581.7462, "trades": 8, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 325404.80000000005, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215029923/0001127602-15-029923-index.htm"}, {"action": "SELL", "amount": 1069020.53, "date": "2014-06-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760214021955/0001127602-14-021955-index.htm"}, {"action": "SELL", "amount": 195040.0, "date": "2013-12-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213035352/0001127602-13-035352-index.htm"}, {"action": "SELL", "amount": 726800.0, "date": "2013-11-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213031398/0001127602-13-031398-index.htm"}, {"action": "SELL", "amount": 1751978.9301, "date": "2012-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760212034965/0001127602-12-034965-index.htm"}, {"action": "SELL", "amount": 231056.08, "date": "2011-12-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760211033383/0001127602-11-033383-index.htm"}, {"action": "SELL", "amount": 119134.40000000001, "date": "2010-12-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110063514/0001181431-10-063514-index.htm"}, {"action": "SELL", "amount": 1078147.0061, "date": "2010-03-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110017374/0001181431-10-017374-index.htm"}], "latest": {"action": "SELL", "amount": 325404.80000000005, "date": "2015-10-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760215029923/0001127602-15-029923-index.htm"}}, {"who": "Jean Paul L. Montupet", "who_key": "MONTUPET JEAN PAUL L", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 4333682.941, "net": -4333682.941, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1233454.21, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760214026163/0001127602-14-026163-index.htm"}, {"action": "SELL", "amount": 1375038.831, "date": "2013-03-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760213009866/0001127602-13-009866-index.htm"}, {"action": "SELL", "amount": 785001.5, "date": "2010-11-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143110054181/0001181431-10-054181-index.htm"}, {"action": "SELL", "amount": 335238.0, "date": "2008-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000118143108027918/0001181431-08-027918-index.htm"}, {"action": "SELL", "amount": 604950.3999999999, "date": "2007-05-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000091142107000039/0000911421-07-000039-index.htm"}], "latest": {"action": "SELL", "amount": 1233454.21, "date": "2014-08-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/911421/000112760214026163/0001127602-14-026163-index.htm"}}], "activity": [{"date": "2026-08-24", "net": 501998.39999999997}, {"date": "2026-08-25", "net": 497700.0}], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001628280-26-060616", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-26", "title": "Foreign material event", "accession": "0001628280-26-058996", "price_sensitive": true}, {"form": "4", "date": "2026-08-26", "title": "FORM 4", "accession": "0001628280-26-058994", "price_sensitive": false}, {"form": "3", "date": "2026-08-26", "title": "FORM 3", "accession": "0001628280-26-058990", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058762", "price_sensitive": false}, {"form": "4", "date": "2026-08-24", "title": "FORM 4", "accession": "0001628280-26-058760", "price_sensitive": false}, {"form": "S-8", "date": "2026-08-21", "title": "Employee share plan", "accession": "0001628280-26-058342", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-20", "title": "Foreign material event", "accession": "0001628280-26-058154", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-18", "title": "Foreign material event", "accession": "0001628280-26-057534", "price_sensitive": true}, {"form": "6-K", "date": "2026-08-17", "title": "Foreign material event", "accession": "0001628280-26-057245", "price_sensitive": true}, {"form": "3", "date": "2026-08-12", "title": "FORM 3", "accession": "0001628280-26-056003", "price_sensitive": false}, {"form": "F-1/A", "date": "2026-08-07", "title": "Form F-1/A", "accession": "0001628280-26-054612", "price_sensitive": false}, {"form": "6-K", "date": "2026-08-07", "title": "Foreign material event", "accession": "0001628280-26-054607", "price_sensitive": true}, {"form": "4", "date": "2026-08-05", "title": "FORM 4", "accession": "0001628280-26-053017", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-07-30", "title": "Form 20-F/A", "accession": "0001628280-26-050791", "price_sensitive": false}, {"form": "6-K", "date": "2026-07-14", "title": "Foreign material event", "accession": "0001628280-26-048109", "price_sensitive": true}, {"form": "3", "date": "2026-07-10", "title": "FORM 3", "accession": "0001628280-26-047859", "price_sensitive": false}, {"form": "4", "date": "2026-07-07", "title": "FORM 4", "accession": "0001628280-26-047428", "price_sensitive": false}, {"form": "20-F/A", "date": "2026-07-02", "title": "Form 20-F/A", "accession": "0001628280-26-046702", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043436", "price_sensitive": false}, {"form": "4", "date": "2026-06-16", "title": "FORM 4", "accession": "0001628280-26-043430", "price_sensitive": false}, {"form": "3", "date": "2026-06-15", "title": "FORM 3", "accession": "0001628280-26-043073", "price_sensitive": false}, {"form": "6-K", "date": "2026-06-10", "title": "Foreign material event", "accession": "0001628280-26-042070", "price_sensitive": true}, {"form": "6-K", "date": "2026-06-04", "title": "Foreign material event", "accession": "0001628280-26-040632", "price_sensitive": true}, {"form": "4", "date": "2026-05-28", "title": "FORM 4", "accession": "0001628280-26-038653", "price_sensitive": false}], "performance": {"ticker": "PRE", "has_prices": true, "summary": {"n": 17, "avg": -0.7042320666750971, "win_rate": 0.058823529411764705, "best": 0.049495875343721275, "worst": -0.800425816358634, "as_of": "2026-09-22"}, "buys": [{"who": "Rosin Brian J", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "CFO of IM8 (US) LLC", "amount": 497700.0, "date": "2026-08-25", "score": 59.1, "ref_price": 23.25, "return": -0.015053763440860277}, {"who": "Yeung Danny Sheng Wu", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 501998.39999999997, "date": "2026-08-24", "score": 59.1, "ref_price": 21.82, "return": 0.049495875343721275}, {"who": "ZWIENER DAVID K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 138294.0, "date": "2011-06-16", "score": 42.8, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "ZWIENER DAVID K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 201393.92, "date": "2009-08-21", "score": 42.7, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "THIELE PATRICK A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 69554.0, "date": "2007-08-16", "score": 47.2, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "ROLLWAGEN JOHN A", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 206243.4, "date": "2007-08-06", "score": 45.1, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "THIELE PATRICK A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 71058.0, "date": "2007-08-01", "score": 47.4, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "THIELE PATRICK A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 71528.0, "date": "2007-07-31", "score": 47.4, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "THIELE PATRICK A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 154807.9, "date": "2006-08-01", "score": 51.5, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "THIELE PATRICK A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 112226.0, "date": "2005-04-29", "score": 49.8, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "PABST MARK", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 86950.0, "date": "2004-12-31", "score": 35.9, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "PABST MARK", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 110282.0, "date": "2004-05-07", "score": 37.7, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "THIELE PATRICK A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 22044.0, "date": "2004-05-07", "score": 41.6, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "THIELE PATRICK A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 28910.0, "date": "2004-04-05", "score": 43.0, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "THIELE PATRICK A", "person_type": "CEO", "person_label": "CEOs", "role": "Chief Executive Officer, Director", "amount": 56400.0, "date": "2004-02-11", "score": 47.0, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "PABST MARK", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 114169.0, "date": "2004-02-11", "score": 37.3, "ref_price": 114.7443, "return": -0.800425816358634}, {"who": "PABST MARK", "person_type": "EXEC", "person_label": "Execs", "role": "EVP", "amount": 99377.0, "date": "2003-08-28", "score": 42.5, "ref_price": 114.7443, "return": -0.800425816358634}]}, "price_series": [{"date": "2022-05-18", "close": 114.7443, "volume": 13454.0}, {"date": "2022-05-19", "close": 84.4458, "volume": 25897.0}, {"date": "2022-05-20", "close": 85.9457, "volume": 12484.0}, {"date": "2022-05-23", "close": 83.3958, "volume": 2802.0}, {"date": "2022-05-24", "close": 76.1962, "volume": 3696.0}, {"date": "2022-05-25", "close": 78.2961, "volume": 3679.0}, {"date": "2022-05-26", "close": 75.5962, "volume": 2972.0}, {"date": "2022-05-27", "close": 76.9462, "volume": 4905.0}, {"date": "2022-05-31", "close": 80.096, "volume": 9643.0}, {"date": "2022-06-01", "close": 76.0462, "volume": 3625.0}, {"date": "2022-06-02", "close": 75.1462, "volume": 12446.0}, {"date": "2022-06-03", "close": 75.7462, "volume": 9732.0}, {"date": "2022-06-06", "close": 75.7462, "volume": 4173.0}, {"date": "2022-06-07", "close": 74.3963, "volume": 5664.0}, {"date": "2022-06-08", "close": 71.0964, "volume": 9418.0}, {"date": "2022-06-09", "close": 66.4467, "volume": 3181.0}, {"date": "2022-06-10", "close": 67.0466, "volume": 7616.0}, {"date": "2022-06-13", "close": 52.6069, "volume": 5183.0}, {"date": "2022-06-14", "close": 60.297, "volume": 13791.0}, {"date": "2022-06-15", "close": 68.0966, "volume": 6558.0}, {"date": "2022-06-16", "close": 64.4968, "volume": 6573.0}, {"date": "2022-06-17", "close": 62.0969, "volume": 4812.0}, {"date": "2022-06-21", "close": 63.1468, "volume": 6671.0}, {"date": "2022-06-22", "close": 61.0469, "volume": 6524.0}, {"date": "2022-06-23", "close": 60.897, "volume": 1955.0}, {"date": "2022-06-24", "close": 62.9969, "volume": 3333.0}, {"date": "2022-06-27", "close": 62.2469, "volume": 1615.0}, {"date": "2022-06-28", "close": 62.2469, "volume": 2424.0}, {"date": "2022-06-29", "close": 62.0969, "volume": 1098.0}, {"date": "2022-06-30", "close": 60.597, "volume": 3872.0}, {"date": "2022-07-01", "close": 59.172, "volume": 6945.0}, {"date": "2022-07-05", "close": 62.0219, "volume": 5995.0}, {"date": "2022-07-06", "close": 60.747, "volume": 5682.0}, {"date": "2022-07-07", "close": 61.6469, "volume": 4570.0}, {"date": "2022-07-08", "close": 60.447, "volume": 3960.0}, {"date": "2022-07-11", "close": 60.747, "volume": 63816.0}, {"date": "2022-07-12", "close": 60.147, "volume": 19544.0}, {"date": "2022-07-13", "close": 59.697, "volume": 26711.0}, {"date": "2022-07-14", "close": 59.397, "volume": 6055.0}, {"date": "2022-07-15", "close": 59.547, "volume": 3038.0}, {"date": "2022-07-18", "close": 59.847, "volume": 8598.0}, {"date": "2022-07-19", "close": 59.247, "volume": 1112.0}, {"date": "2022-07-20", "close": 59.697, "volume": 2669.0}, {"date": "2022-07-21", "close": 59.8905, "volume": 991.0}, {"date": "2022-07-22", "close": 59.997, "volume": 1179.0}, {"date": "2022-07-25", "close": 60.597, "volume": 3226.0}, {"date": "2022-07-26", "close": 59.997, "volume": 1684.0}, {"date": "2022-07-27", "close": 59.547, "volume": 2955.0}, {"date": "2022-07-28", "close": 59.697, "volume": 1923.0}, {"date": "2022-07-29", "close": 59.997, "volume": 2661.0}, {"date": "2022-08-01", "close": 59.997, "volume": 1982.0}, {"date": "2022-08-02", "close": 59.247, "volume": 7930.0}, {"date": "2022-08-03", "close": 59.097, "volume": 1667.0}, {"date": "2022-08-04", "close": 59.697, "volume": 3434.0}, {"date": "2022-08-05", "close": 59.847, "volume": 4764.0}, {"date": "2022-08-08", "close": 60.297, "volume": 8500.0}, {"date": "2022-08-09", "close": 59.847, "volume": 3984.0}, {"date": "2022-08-10", "close": 62.3969, "volume": 16656.0}, {"date": "2022-08-11", "close": 59.547, "volume": 4500.0}, {"date": "2022-08-12", "close": 59.247, "volume": 2274.0}, {"date": "2022-08-15", "close": 59.997, "volume": 1183.0}, {"date": "2022-08-16", "close": 59.547, "volume": 3470.0}, {"date": "2022-08-17", "close": 59.397, "volume": 4015.0}, {"date": "2022-08-18", "close": 59.397, "volume": 1890.0}, {"date": "2022-08-19", "close": 58.6471, "volume": 2599.0}, {"date": "2022-08-22", "close": 59.097, "volume": 1024.0}, {"date": "2022-08-23", "close": 59.397, "volume": 213.0}, {"date": "2022-08-24", "close": 59.247, "volume": 546.0}, {"date": "2022-08-25", "close": 56.2472, "volume": 2388.0}, {"date": "2022-08-26", "close": 58.6471, "volume": 3293.0}, {"date": "2022-08-29", "close": 58.1956, "volume": 2495.0}, {"date": "2022-08-30", "close": 58.0471, "volume": 1337.0}, {"date": "2022-08-31", "close": 58.7971, "volume": 1149.0}, {"date": "2022-09-01", "close": 59.697, "volume": 2057.0}, {"date": "2022-09-02", "close": 58.9471, "volume": 540.0}, {"date": "2022-09-06", "close": 57.1471, "volume": 2267.0}, {"date": "2022-09-07", "close": 57.7471, "volume": 1709.0}, {"date": "2022-09-08", "close": 57.1471, "volume": 1908.0}, {"date": "2022-09-09", "close": 63.8968, "volume": 7319.0}, {"date": "2022-09-12", "close": 60.147, "volume": 2414.0}, {"date": "2022-09-13", "close": 61.0469, "volume": 4176.0}, {"date": "2022-09-14", "close": 58.1971, "volume": 4074.0}, {"date": "2022-09-15", "close": 58.7971, "volume": 677.0}, {"date": "2022-09-16", "close": 54.4473, "volume": 6644.0}, {"date": "2022-09-19", "close": 54.7473, "volume": 6517.0}, {"date": "2022-09-20", "close": 54.8973, "volume": 2213.0}, {"date": "2022-09-21", "close": 55.1972, "volume": 4583.0}, {"date": "2022-09-22", "close": 51.7474, "volume": 3702.0}, {"date": "2022-09-23", "close": 54.0138, "volume": 2190.0}, {"date": "2022-09-26", "close": 53.9973, "volume": 733.0}, {"date": "2022-09-27", "close": 53.9973, "volume": 1491.0}, {"date": "2022-09-28", "close": 56.3972, "volume": 904.0}, {"date": "2022-09-29", "close": 55.3442, "volume": 3321.0}, {"date": "2022-09-30", "close": 56.6972, "volume": 2521.0}, {"date": "2022-10-03", "close": 55.1972, "volume": 3696.0}, {"date": "2022-10-04", "close": 56.9971, "volume": 993.0}, {"date": "2022-10-05", "close": 54.7473, "volume": 1587.0}, {"date": "2022-10-06", "close": 54.2973, "volume": 830.0}, {"date": "2022-10-07", "close": 53.9973, "volume": 2886.0}, {"date": "2022-10-10", "close": 53.0973, "volume": 1297.0}, {"date": "2022-10-11", "close": 51.8974, "volume": 990.0}, {"date": "2022-10-12", "close": 53.2473, "volume": 3765.0}, {"date": "2022-10-13", "close": 53.9973, "volume": 1453.0}, {"date": "2022-10-14", "close": 54.1473, "volume": 641.0}, {"date": "2022-10-17", "close": 54.0723, "volume": 1662.0}, {"date": "2022-10-18", "close": 54.4473, "volume": 925.0}, {"date": "2022-10-19", "close": 52.6474, "volume": 766.0}, {"date": "2022-10-20", "close": 54.7473, "volume": 6901.0}, {"date": "2022-10-21", "close": 54.4473, "volume": 726.0}, {"date": "2022-10-24", "close": 52.3474, "volume": 907.0}, {"date": "2022-10-25", "close": 53.2473, "volume": 604.0}, {"date": "2022-10-26", "close": 53.5473, "volume": 700.0}, {"date": "2022-10-27", "close": 52.3474, "volume": 670.0}, {"date": "2022-10-28", "close": 48.1476, "volume": 284.0}, {"date": "2022-10-31", "close": 44.5478, "volume": 230.0}, {"date": "2022-11-01", "close": 44.9977, "volume": 1110.0}, {"date": "2022-11-02", "close": 47.0976, "volume": 858.0}, {"date": "2022-11-03", "close": 46.3477, "volume": 547.0}, {"date": "2022-11-04", "close": 46.7977, "volume": 623.0}, {"date": "2022-11-07", "close": 44.9977, "volume": 950.0}, {"date": "2022-11-08", "close": 44.9977, "volume": 503.0}, {"date": "2022-11-09", "close": 44.9977, "volume": 1143.0}, {"date": "2022-11-10", "close": 46.7977, "volume": 6516.0}, {"date": "2022-11-11", "close": 45.0787, "volume": 4241.0}, {"date": "2022-11-14", "close": 44.9228, "volume": 2352.0}, {"date": "2022-11-15", "close": 40.798, "volume": 6795.0}, {"date": "2022-11-16", "close": 31.7834, "volume": 8783.0}, {"date": "2022-11-17", "close": 33.5983, "volume": 2377.0}, {"date": "2022-11-18", "close": 34.0483, "volume": 2074.0}, {"date": "2022-11-21", "close": 34.1983, "volume": 187.0}, {"date": "2022-11-22", "close": 33.7468, "volume": 473.0}, {"date": "2022-11-23", "close": 25.5227, "volume": 36601.0}, {"date": "2022-11-25", "close": 27.2986, "volume": 6016.0}, {"date": "2022-11-28", "close": 26.9987, "volume": 4555.0}, {"date": "2022-11-29", "close": 27.1486, "volume": 3447.0}, {"date": "2022-11-30", "close": 27.4486, "volume": 5585.0}, {"date": "2022-12-01", "close": 27.7486, "volume": 1187.0}, {"date": "2022-12-02", "close": 27.1471, "volume": 2732.0}, {"date": "2022-12-05", "close": 27.4471, "volume": 1502.0}, {"date": "2022-12-06", "close": 27.7486, "volume": 365.0}, {"date": "2022-12-07", "close": 27.8986, "volume": 1698.0}, {"date": "2022-12-08", "close": 27.6586, "volume": 2138.0}, {"date": "2022-12-09", "close": 27.1486, "volume": 1426.0}, {"date": "2022-12-12", "close": 28.0486, "volume": 5591.0}, {"date": "2022-12-13", "close": 33.1483, "volume": 15985.0}, {"date": "2022-12-14", "close": 29.9985, "volume": 5644.0}, {"date": "2022-12-15", "close": 28.9486, "volume": 1059.0}, {"date": "2022-12-16", "close": 33.8983, "volume": 14666.0}, {"date": "2022-12-19", "close": 35.9982, "volume": 9699.0}, {"date": "2022-12-20", "close": 31.6484, "volume": 35897.0}, {"date": "2022-12-21", "close": 32.5484, "volume": 28856.0}, {"date": "2022-12-22", "close": 31.7984, "volume": 5225.0}, {"date": "2022-12-23", "close": 31.4984, "volume": 4459.0}, {"date": "2022-12-27", "close": 31.9484, "volume": 3557.0}, {"date": "2022-12-28", "close": 30.5985, "volume": 2661.0}, {"date": "2022-12-29", "close": 29.4735, "volume": 3327.0}, {"date": "2022-12-30", "close": 29.9985, "volume": 4947.0}, {"date": "2023-01-03", "close": 27.7486, "volume": 1653.0}, {"date": "2023-01-04", "close": 28.4986, "volume": 4905.0}, {"date": "2023-01-05", "close": 28.4986, "volume": 2207.0}, {"date": "2023-01-06", "close": 28.4986, "volume": 1538.0}, {"date": "2023-01-09", "close": 27.8986, "volume": 5493.0}, {"date": "2023-01-10", "close": 34.0483, "volume": 2866714.0}, {"date": "2023-01-11", "close": 28.3486, "volume": 139160.0}, {"date": "2023-01-12", "close": 25.9487, "volume": 92699.0}, {"date": "2023-01-13", "close": 26.5487, "volume": 29927.0}, {"date": "2023-01-17", "close": 22.9489, "volume": 34485.0}, {"date": "2023-01-18", "close": 24.4488, "volume": 29010.0}, {"date": "2023-01-19", "close": 23.0988, "volume": 15743.0}, {"date": "2023-01-20", "close": 23.2488, "volume": 17855.0}, {"date": "2023-01-23", "close": 24.7488, "volume": 19675.0}, {"date": "2023-01-24", "close": 23.5488, "volume": 13578.0}, {"date": "2023-01-25", "close": 23.8488, "volume": 6217.0}, {"date": "2023-01-26", "close": 22.7989, "volume": 8137.0}, {"date": "2023-01-27", "close": 23.0988, "volume": 10838.0}, {"date": "2023-01-30", "close": 22.7989, "volume": 11267.0}, {"date": "2023-01-31", "close": 22.4974, "volume": 10328.0}, {"date": "2023-02-01", "close": 22.4239, "volume": 9115.0}, {"date": "2023-02-02", "close": 22.6489, "volume": 8581.0}, {"date": "2023-02-03", "close": 22.0504, "volume": 9213.0}, {"date": "2023-02-06", "close": 23.5488, "volume": 13559.0}, {"date": "2023-02-07", "close": 23.2488, "volume": 8135.0}, {"date": "2023-02-08", "close": 22.7494, "volume": 5425.0}, {"date": "2023-02-09", "close": 22.3489, "volume": 10693.0}, {"date": "2023-02-10", "close": 21.2989, "volume": 2498.0}, {"date": "2023-02-13", "close": 19.649, "volume": 14072.0}, {"date": "2023-02-14", "close": 19.499, "volume": 7934.0}, {"date": "2023-02-15", "close": 18.8991, "volume": 11343.0}, {"date": "2023-02-16", "close": 17.3991, "volume": 9205.0}, {"date": "2023-02-17", "close": 17.5491, "volume": 6177.0}, {"date": "2023-02-21", "close": 14.9993, "volume": 25446.0}, {"date": "2023-02-22", "close": 15.7327, "volume": 4157.0}, {"date": "2023-02-23", "close": 15.8992, "volume": 5572.0}, {"date": "2023-02-24", "close": 15.1492, "volume": 4463.0}, {"date": "2023-02-27", "close": 16.7992, "volume": 14060.0}, {"date": "2023-02-28", "close": 16.7242, "volume": 6002.0}, {"date": "2023-03-01", "close": 16.3492, "volume": 4929.0}, {"date": "2023-03-02", "close": 15.7492, "volume": 4754.0}, {"date": "2023-03-03", "close": 15.5992, "volume": 3008.0}, {"date": "2023-03-06", "close": 15.1492, "volume": 4223.0}, {"date": "2023-03-07", "close": 14.7593, "volume": 3550.0}, {"date": "2023-03-08", "close": 14.6993, "volume": 1914.0}, {"date": "2023-03-09", "close": 13.6493, "volume": 22720.0}, {"date": "2023-03-10", "close": 13.2008, "volume": 7910.0}, {"date": "2023-03-13", "close": 12.9804, "volume": 5030.0}, {"date": "2023-03-14", "close": 12.1494, "volume": 35979.0}, {"date": "2023-03-15", "close": 12.4809, "volume": 14555.0}, {"date": "2023-03-16", "close": 12.1959, "volume": 7172.0}, {"date": "2023-03-17", "close": 11.9199, "volume": 5391.0}, {"date": "2023-03-20", "close": 12.0009, "volume": 67858.0}, {"date": "2023-03-21", "close": 13.0493, "volume": 14121.0}, {"date": "2023-03-22", "close": 11.9244, "volume": 18169.0}, {"date": "2023-03-23", "close": 11.9289, "volume": 12659.0}, {"date": "2023-03-24", "close": 11.0994, "volume": 31174.0}, {"date": "2023-03-27", "close": 11.2494, "volume": 12734.0}, {"date": "2023-03-28", "close": 12.1494, "volume": 25431.0}, {"date": "2023-03-29", "close": 12.1359, "volume": 10623.0}, {"date": "2023-03-30", "close": 15.5932, "volume": 115822.0}, {"date": "2023-03-31", "close": 14.3993, "volume": 63054.0}, {"date": "2023-04-03", "close": 13.0493, "volume": 15773.0}, {"date": "2023-04-04", "close": 14.0228, "volume": 38290.0}, {"date": "2023-04-05", "close": 14.8448, "volume": 26094.0}, {"date": "2023-04-06", "close": 14.2058, "volume": 23016.0}, {"date": "2023-04-10", "close": 13.4993, "volume": 11715.0}, {"date": "2023-04-11", "close": 12.7479, "volume": 13766.0}, {"date": "2023-04-12", "close": 12.1794, "volume": 10134.0}, {"date": "2023-04-13", "close": 12.5994, "volume": 11770.0}, {"date": "2023-04-14", "close": 12.0279, "volume": 5371.0}, {"date": "2023-04-17", "close": 12.2844, "volume": 3635.0}, {"date": "2023-04-18", "close": 12.5739, "volume": 2133.0}, {"date": "2023-04-19", "close": 12.2214, "volume": 5397.0}, {"date": "2023-04-20", "close": 12.5604, "volume": 4600.0}, {"date": "2023-04-21", "close": 12.4869, "volume": 4291.0}, {"date": "2023-04-24", "close": 12.3369, "volume": 6231.0}, {"date": "2023-04-25", "close": 12.2619, "volume": 3942.0}, {"date": "2023-04-26", "close": 12.1509, "volume": 3486.0}, {"date": "2023-04-27", "close": 12.2619, "volume": 7445.0}, {"date": "2023-04-28", "close": 12.3999, "volume": 3715.0}, {"date": "2023-05-01", "close": 12.1524, "volume": 3159.0}, {"date": "2023-05-02", "close": 12.0804, "volume": 3032.0}, {"date": "2023-05-03", "close": 11.8524, "volume": 1563.0}, {"date": "2023-05-04", "close": 11.9874, "volume": 2400.0}, {"date": "2023-05-05", "close": 12.7494, "volume": 7138.0}, {"date": "2023-05-08", "close": 12.7479, "volume": 4487.0}, {"date": "2023-05-09", "close": 12.7494, "volume": 1704.0}, {"date": "2023-05-10", "close": 12.8949, "volume": 6934.0}, {"date": "2023-05-11", "close": 12.9444, "volume": 5796.0}, {"date": "2023-05-12", "close": 15.7492, "volume": 83856.0}, {"date": "2023-05-15", "close": 13.4993, "volume": 27117.0}, {"date": "2023-05-16", "close": 13.3493, "volume": 6315.0}, {"date": "2023-05-17", "close": 13.3493, "volume": 8912.0}, {"date": "2023-05-18", "close": 13.5998, "volume": 8089.0}, {"date": "2023-05-19", "close": 13.7813, "volume": 4502.0}, {"date": "2023-05-22", "close": 13.7243, "volume": 16903.0}, {"date": "2023-05-23", "close": 13.9958, "volume": 11935.0}, {"date": "2023-05-24", "close": 13.1993, "volume": 9885.0}, {"date": "2023-05-25", "close": 13.3493, "volume": 3578.0}, {"date": "2023-05-26", "close": 13.1993, "volume": 3545.0}, {"date": "2023-05-30", "close": 13.0493, "volume": 1741.0}, {"date": "2023-05-31", "close": 12.9189, "volume": 2693.0}, {"date": "2023-06-01", "close": 13.7993, "volume": 4496.0}, {"date": "2023-06-02", "close": 13.1993, "volume": 1907.0}, {"date": "2023-06-05", "close": 14.2508, "volume": 23167.0}, {"date": "2023-06-06", "close": 14.2748, "volume": 12546.0}, {"date": "2023-06-07", "close": 13.5293, "volume": 3076.0}, {"date": "2023-06-08", "close": 13.2863, "volume": 8991.0}, {"date": "2023-06-09", "close": 13.1993, "volume": 3056.0}, {"date": "2023-06-12", "close": 13.2293, "volume": 2563.0}, {"date": "2023-06-13", "close": 13.1993, "volume": 3191.0}, {"date": "2023-06-14", "close": 13.1993, "volume": 1826.0}, {"date": "2023-06-15", "close": 13.4858, "volume": 2849.0}, {"date": "2023-06-16", "close": 13.2413, "volume": 1624.0}, {"date": "2023-06-20", "close": 12.6744, "volume": 4908.0}, {"date": "2023-06-21", "close": 12.3294, "volume": 4924.0}, {"date": "2023-06-22", "close": 12.6594, "volume": 1128.0}, {"date": "2023-06-23", "close": 13.5428, "volume": 8865.0}, {"date": "2023-06-26", "close": 13.0493, "volume": 70446.0}, {"date": "2023-06-27", "close": 13.3508, "volume": 25332.0}, {"date": "2023-06-28", "close": 12.9324, "volume": 16042.0}, {"date": "2023-06-29", "close": 12.6354, "volume": 7785.0}, {"date": "2023-06-30", "close": 13.3493, "volume": 7422.0}, {"date": "2023-07-03", "close": 13.5293, "volume": 10501.0}, {"date": "2023-07-05", "close": 13.2046, "volume": 6702.0}, {"date": "2023-07-06", "close": 12.6009, "volume": 11913.0}, {"date": "2023-07-07", "close": 13.4993, "volume": 14226.0}, {"date": "2023-07-10", "close": 13.2113, "volume": 10774.0}, {"date": "2023-07-11", "close": 13.1993, "volume": 10744.0}, {"date": "2023-07-12", "close": 12.8274, "volume": 7600.0}, {"date": "2023-07-13", "close": 12.7644, "volume": 5920.0}, {"date": "2023-07-14", "close": 13.1078, "volume": 5292.0}, {"date": "2023-07-17", "close": 12.8679, "volume": 4493.0}, {"date": "2023-07-18", "close": 12.5994, "volume": 6216.0}, {"date": "2023-07-19", "close": 12.6009, "volume": 3690.0}, {"date": "2023-07-20", "close": 12.5064, "volume": 4442.0}, {"date": "2023-07-21", "close": 12.1494, "volume": 6369.0}, {"date": "2023-07-24", "close": 12.2124, "volume": 2679.0}, {"date": "2023-07-25", "close": 12.1044, "volume": 8670.0}, {"date": "2023-07-26", "close": 12.2964, "volume": 11738.0}, {"date": "2023-07-27", "close": 11.8479, "volume": 12514.0}, {"date": "2023-07-28", "close": 11.4474, "volume": 5733.0}, {"date": "2023-07-31", "close": 10.741, "volume": 18545.0}, {"date": "2023-08-01", "close": 10.3495, "volume": 8104.0}, {"date": "2023-08-02", "close": 10.4995, "volume": 15560.0}, {"date": "2023-08-03", "close": 10.3495, "volume": 1720.0}, {"date": "2023-08-04", "close": 10.6345, "volume": 21002.0}, {"date": "2023-08-07", "close": 10.6345, "volume": 1451.0}, {"date": "2023-08-08", "close": 10.513, "volume": 1456.0}, {"date": "2023-08-09", "close": 9.9265, "volume": 2379.0}, {"date": "2023-08-10", "close": 10.1695, "volume": 803.0}, {"date": "2023-08-11", "close": 10.3495, "volume": 2763.0}, {"date": "2023-08-14", "close": 9.6745, "volume": 2812.0}, {"date": "2023-08-15", "close": 9.1015, "volume": 4545.0}, {"date": "2023-08-16", "close": 8.9995, "volume": 5166.0}, {"date": "2023-08-17", "close": 8.9995, "volume": 11410.0}, {"date": "2023-08-18", "close": 8.5556, "volume": 563.0}, {"date": "2023-08-21", "close": 8.2871, "volume": 2652.0}, {"date": "2023-08-22", "close": 8.7776, "volume": 4212.0}, {"date": "2023-08-23", "close": 8.0996, "volume": 4036.0}, {"date": "2023-08-24", "close": 6.7272, "volume": 15826.0}, {"date": "2023-08-25", "close": 6.8997, "volume": 14462.0}, {"date": "2023-08-28", "close": 8.2586, "volume": 26222.0}, {"date": "2023-08-29", "close": 8.1896, "volume": 7793.0}, {"date": "2023-08-30", "close": 8.2481, "volume": 2420.0}, {"date": "2023-08-31", "close": 7.9346, "volume": 6941.0}, {"date": "2023-09-01", "close": 8.1221, "volume": 3126.0}, {"date": "2023-09-05", "close": 7.5836, "volume": 5299.0}, {"date": "2023-09-06", "close": 7.5026, "volume": 6657.0}, {"date": "2023-09-07", "close": 7.5071, "volume": 4292.0}, {"date": "2023-09-08", "close": 7.9901, "volume": 4677.0}, {"date": "2023-09-11", "close": 7.7996, "volume": 1638.0}, {"date": "2023-09-12", "close": 7.8146, "volume": 2660.0}, {"date": "2023-09-13", "close": 7.8071, "volume": 1767.0}, {"date": "2023-09-14", "close": 7.6571, "volume": 2366.0}, {"date": "2023-09-15", "close": 7.4996, "volume": 3620.0}, {"date": "2023-09-18", "close": 7.4996, "volume": 2265.0}, {"date": "2023-09-19", "close": 7.2896, "volume": 537.0}, {"date": "2023-09-20", "close": 7.2881, "volume": 2481.0}, {"date": "2023-09-21", "close": 6.9909, "volume": 1402.0}, {"date": "2023-09-22", "close": 7.1531, "volume": 8578.0}, {"date": "2023-09-25", "close": 6.8982, "volume": 1175.0}, {"date": "2023-09-26", "close": 6.7497, "volume": 4624.0}, {"date": "2023-09-27", "close": 7.1666, "volume": 2327.0}, {"date": "2023-09-28", "close": 7.1981, "volume": 1145.0}, {"date": "2023-09-29", "close": 7.2746, "volume": 1973.0}, {"date": "2023-10-02", "close": 7.3481, "volume": 1752.0}, {"date": "2023-10-03", "close": 6.6147, "volume": 2787.0}, {"date": "2023-10-04", "close": 6.6192, "volume": 1779.0}, {"date": "2023-10-05", "close": 6.5997, "volume": 272.0}, {"date": "2023-10-06", "close": 7.0496, "volume": 8102.0}, {"date": "2023-10-09", "close": 7.0886, "volume": 569.0}, {"date": "2023-10-10", "close": 7.1996, "volume": 228.0}, {"date": "2023-10-11", "close": 6.8907, "volume": 352.0}, {"date": "2023-10-12", "close": 6.7482, "volume": 1442.0}, {"date": "2023-10-13", "close": 6.4467, "volume": 1790.0}, {"date": "2023-10-16", "close": 6.6297, "volume": 7160.0}, {"date": "2023-10-17", "close": 6.4497, "volume": 1685.0}, {"date": "2023-10-18", "close": 6.7316, "volume": 2769.0}, {"date": "2023-10-19", "close": 6.4497, "volume": 3797.0}, {"date": "2023-10-20", "close": 6.4347, "volume": 3614.0}, {"date": "2023-10-23", "close": 6.1482, "volume": 5147.0}, {"date": "2023-10-24", "close": 6.0147, "volume": 2152.0}, {"date": "2023-10-25", "close": 5.9952, "volume": 1924.0}, {"date": "2023-10-26", "close": 5.7747, "volume": 1727.0}, {"date": "2023-10-27", "close": 5.6037, "volume": 3502.0}, {"date": "2023-10-30", "close": 5.2497, "volume": 7935.0}, {"date": "2023-10-31", "close": 4.7998, "volume": 8613.0}, {"date": "2023-11-01", "close": 4.9798, "volume": 8189.0}, {"date": "2023-11-02", "close": 4.7998, "volume": 5780.0}, {"date": "2023-11-03", "close": 4.7998, "volume": 6042.0}, {"date": "2023-11-06", "close": 4.8178, "volume": 4193.0}, {"date": "2023-11-07", "close": 4.8463, "volume": 2405.0}, {"date": "2023-11-08", "close": 5.2497, "volume": 6834.0}, {"date": "2023-11-09", "close": 4.9948, "volume": 8681.0}, {"date": "2023-11-10", "close": 5.0997, "volume": 13173.0}, {"date": "2023-11-13", "close": 5.3997, "volume": 18611.0}, {"date": "2023-11-14", "close": 5.3801, "volume": 45671.0}, {"date": "2023-11-15", "close": 5.19, "volume": 30507.0}, {"date": "2023-11-16", "close": 4.98, "volume": 13772.0}, {"date": "2023-11-17", "close": 4.63, "volume": 14656.0}, {"date": "2023-11-20", "close": 4.7, "volume": 16326.0}, {"date": "2023-11-21", "close": 4.7, "volume": 8156.0}, {"date": "2023-11-22", "close": 4.61, "volume": 9910.0}, {"date": "2023-11-24", "close": 4.57, "volume": 3750.0}, {"date": "2023-11-27", "close": 4.86, "volume": 4829.0}, {"date": "2023-11-28", "close": 4.4701, "volume": 40428.0}, {"date": "2023-11-29", "close": 4.23, "volume": 7703.0}, {"date": "2023-11-30", "close": 4.2, "volume": 15101.0}, {"date": "2023-12-01", "close": 4.35, "volume": 2932.0}, {"date": "2023-12-04", "close": 4.27, "volume": 1577.0}, {"date": "2023-12-05", "close": 4.14, "volume": 3818.0}, {"date": "2023-12-06", "close": 4.3, "volume": 5326.0}, {"date": "2023-12-07", "close": 4.25, "volume": 5868.0}, {"date": "2023-12-08", "close": 4.1, "volume": 6448.0}, {"date": "2023-12-11", "close": 4.1, "volume": 5027.0}, {"date": "2023-12-12", "close": 4.19, "volume": 4149.0}, {"date": "2023-12-13", "close": 4.24, "volume": 915.0}, {"date": "2023-12-14", "close": 4.16, "volume": 1040.0}, {"date": "2023-12-15", "close": 4.1, "volume": 7399.0}, {"date": "2023-12-18", "close": 4.35, "volume": 4512.0}, {"date": "2023-12-19", "close": 4.75, "volume": 2199.0}, {"date": "2023-12-20", "close": 4.91, "volume": 195051.0}, {"date": "2023-12-21", "close": 5.37, "volume": 105326.0}, {"date": "2023-12-22", "close": 5.58, "volume": 78414.0}, {"date": "2023-12-26", "close": 5.47, "volume": 5136.0}, {"date": "2023-12-27", "close": 5.7, "volume": 34391.0}, {"date": "2023-12-28", "close": 5.94, "volume": 12739.0}, {"date": "2023-12-29", "close": 5.91, "volume": 7480.0}, {"date": "2024-01-02", "close": 5.6201, "volume": 3761.0}, {"date": "2024-01-03", "close": 5.725, "volume": 1369.0}, {"date": "2024-01-04", "close": 5.57, "volume": 6958.0}, {"date": "2024-01-05", "close": 5.31, "volume": 2970.0}, {"date": "2024-01-08", "close": 5.22, "volume": 130798.0}, {"date": "2024-01-09", "close": 5.18, "volume": 10317.0}, {"date": "2024-01-10", "close": 5.1, "volume": 6788.0}, {"date": "2024-01-11", "close": 4.52, "volume": 4557.0}, {"date": "2024-01-12", "close": 4.45, "volume": 4338.0}, {"date": "2024-01-16", "close": 4.36, "volume": 32338.0}, {"date": "2024-01-17", "close": 4.45, "volume": 3581.0}, {"date": "2024-01-18", "close": 4.66, "volume": 4697.0}, {"date": "2024-01-19", "close": 4.47, "volume": 2030.0}, {"date": "2024-01-22", "close": 4.67, "volume": 954.0}, {"date": "2024-01-23", "close": 4.64, "volume": 574.0}, {"date": "2024-01-24", "close": 4.63, "volume": 628.0}, {"date": "2024-01-25", "close": 4.63, "volume": null}, {"date": "2024-01-26", "close": 4.63, "volume": 2515.0}, {"date": "2024-01-29", "close": 4.7, "volume": 2013.0}, {"date": "2024-01-30", "close": 5.17, "volume": 2651.0}, {"date": "2024-01-31", "close": 5.17, "volume": 1732.0}, {"date": "2024-02-01", "close": 5.09, "volume": 7463.0}, {"date": "2024-02-02", "close": 4.99, "volume": 2680.0}, {"date": "2024-02-05", "close": 4.67, "volume": 9678.0}, {"date": "2024-02-06", "close": 4.405, "volume": 29706.0}, {"date": "2024-02-07", "close": 4.65, "volume": 2283.0}, {"date": "2024-02-08", "close": 4.7, "volume": 4591.0}, {"date": "2024-02-09", "close": 4.81, "volume": 27359.0}, {"date": "2024-02-12", "close": 4.7, "volume": 29881.0}, {"date": "2024-02-13", "close": 4.805, "volume": 49167.0}, {"date": "2024-02-14", "close": 5.1, "volume": 52573.0}, {"date": "2024-02-15", "close": 5.1126, "volume": 56087.0}, {"date": "2024-02-16", "close": 5.19, "volume": 60770.0}, {"date": "2024-02-20", "close": 5.135, "volume": 77260.0}, {"date": "2024-02-21", "close": 5.04, "volume": 69659.0}, {"date": "2024-02-22", "close": 4.95, "volume": 128100.0}, {"date": "2024-02-23", "close": 4.95, "volume": 55380.0}, {"date": "2024-02-26", "close": 4.93, "volume": 97988.0}, {"date": "2024-02-27", "close": 4.85, "volume": 99599.0}, {"date": "2024-02-28", "close": 4.86, "volume": 58655.0}, {"date": "2024-02-29", "close": 4.94, "volume": 98586.0}, {"date": "2024-03-01", "close": 4.86, "volume": 106403.0}, {"date": "2024-03-04", "close": 5.02, "volume": 98358.0}, {"date": "2024-03-05", "close": 4.98, "volume": 137160.0}, {"date": "2024-03-06", "close": 4.93, "volume": 104643.0}, {"date": "2024-03-07", "close": 5.05, "volume": 166072.0}, {"date": "2024-03-08", "close": 5.67, "volume": 164579.0}, {"date": "2024-03-11", "close": 5.17, "volume": 144009.0}, {"date": "2024-03-12", "close": 5.01, "volume": 82792.0}, {"date": "2024-03-13", "close": 4.84, "volume": 192538.0}, {"date": "2024-03-14", "close": 4.7, "volume": 68789.0}, {"date": "2024-03-15", "close": 4.68, "volume": 70636.0}, {"date": "2024-03-18", "close": 4.56, "volume": 61230.0}, {"date": "2024-03-19", "close": 4.61, "volume": 106697.0}, {"date": "2024-03-20", "close": 4.7, "volume": 178560.0}, {"date": "2024-03-21", "close": 4.695, "volume": 104816.0}, {"date": "2024-03-22", "close": 4.71, "volume": 96283.0}, {"date": "2024-03-25", "close": 4.5, "volume": 130511.0}, {"date": "2024-03-26", "close": 3.56, "volume": 161534.0}, {"date": "2024-03-27", "close": 3.57, "volume": 121011.0}, {"date": "2024-03-28", "close": 4.05, "volume": 135605.0}, {"date": "2024-04-01", "close": 4.22, "volume": 172634.0}, {"date": "2024-04-02", "close": 3.72, "volume": 123197.0}, {"date": "2024-04-03", "close": 3.64, "volume": 124112.0}, {"date": "2024-04-04", "close": 3.51, "volume": 82592.0}, {"date": "2024-04-05", "close": 3.63, "volume": 97425.0}, {"date": "2024-04-08", "close": 3.78, "volume": 118539.0}, {"date": "2024-04-09", "close": 4.07, "volume": 141219.0}, {"date": "2024-04-10", "close": 3.99, "volume": 198362.0}, {"date": "2024-04-11", "close": 3.8174, "volume": 183350.0}, {"date": "2024-04-12", "close": 3.72, "volume": 32251.0}, {"date": "2024-04-15", "close": 3.49, "volume": 60605.0}, {"date": "2024-04-16", "close": 3.21, "volume": 71053.0}, {"date": "2024-04-17", "close": 3.15, "volume": 77282.0}, {"date": "2024-04-18", "close": 3.19, "volume": 71119.0}, {"date": "2024-04-19", "close": 2.9, "volume": 39534.0}, {"date": "2024-04-22", "close": 3.68, "volume": 137484.0}, {"date": "2024-04-23", "close": 4.57, "volume": 302400.0}, {"date": "2024-04-24", "close": 4.79, "volume": 2509395.0}, {"date": "2024-04-25", "close": 4.97, "volume": 188551.0}, {"date": "2024-04-26", "close": 4.61, "volume": 69035.0}, {"date": "2024-04-29", "close": 4.45, "volume": 76342.0}, {"date": "2024-04-30", "close": 5.05, "volume": 55292.0}, {"date": "2024-05-01", "close": 4.91, "volume": 9722.0}, {"date": "2024-05-02", "close": 5.33, "volume": 25407.0}, {"date": "2024-05-03", "close": 5.23, "volume": 22542.0}, {"date": "2024-05-06", "close": 5.78, "volume": 32280.0}, {"date": "2024-05-07", "close": 5.51, "volume": 15766.0}, {"date": "2024-05-08", "close": 5.17, "volume": 17703.0}, {"date": "2024-05-09", "close": 5.38, "volume": 4138.0}, {"date": "2024-05-10", "close": 5.92, "volume": 16900.0}, {"date": "2024-05-13", "close": 6.22, "volume": 21756.0}, {"date": "2024-05-14", "close": 6.03, "volume": 23761.0}, {"date": "2024-05-15", "close": 5.97, "volume": 9268.0}, {"date": "2024-05-16", "close": 5.85, "volume": 22529.0}, {"date": "2024-05-17", "close": 5.8039, "volume": 1946.0}, {"date": "2024-05-20", "close": 6.07, "volume": 13776.0}, {"date": "2024-05-21", "close": 5.87, "volume": 5354.0}, {"date": "2024-05-22", "close": 5.7701, "volume": 826.0}, {"date": "2024-05-23", "close": 5.84, "volume": 5848.0}, {"date": "2024-05-24", "close": 5.76, "volume": 13993.0}, {"date": "2024-05-28", "close": 5.95, "volume": 29040.0}, {"date": "2024-05-29", "close": 5.76, "volume": 29163.0}, {"date": "2024-05-30", "close": 5.91, "volume": 7027.0}, {"date": "2024-05-31", "close": 5.99, "volume": 35786.0}, {"date": "2024-06-03", "close": 6.0, "volume": 3752.0}, {"date": "2024-06-04", "close": 6.08, "volume": 9312.0}, {"date": "2024-06-05", "close": 6.1, "volume": 23301.0}, {"date": "2024-06-06", "close": 5.8, "volume": 54875.0}, {"date": "2024-06-07", "close": 6.1, "volume": 52353.0}, {"date": "2024-06-10", "close": 5.96, "volume": 58320.0}, {"date": "2024-06-11", "close": 5.97, "volume": 189950.0}, {"date": "2024-06-12", "close": 6.0, "volume": 20425.0}, {"date": "2024-06-13", "close": 6.0, "volume": 76662.0}, {"date": "2024-06-14", "close": 5.95, "volume": 31731.0}, {"date": "2024-06-17", "close": 5.96, "volume": 8296.0}, {"date": "2024-06-18", "close": 5.95, "volume": 19193.0}, {"date": "2024-06-20", "close": 6.09, "volume": 6768.0}, {"date": "2024-06-21", "close": 6.0, "volume": 93026.0}, {"date": "2024-06-24", "close": 6.04, "volume": 39078.0}, {"date": "2024-06-25", "close": 6.09, "volume": 35128.0}, {"date": "2024-06-26", "close": 6.11, "volume": 113352.0}, {"date": "2024-06-27", "close": 6.1, "volume": 37504.0}, {"date": "2024-06-28", "close": 5.92, "volume": 2838.0}, {"date": "2024-07-01", "close": 5.5, "volume": 41439.0}, {"date": "2024-07-02", "close": 5.81, "volume": 5906.0}, {"date": "2024-07-03", "close": 5.825, "volume": 12170.0}, {"date": "2024-07-05", "close": 5.98, "volume": 10417.0}, {"date": "2024-07-08", "close": 5.98, "volume": 28074.0}, {"date": "2024-07-09", "close": 5.96, "volume": 70248.0}, {"date": "2024-07-10", "close": 6.0, "volume": 4890.0}, {"date": "2024-07-11", "close": 6.76, "volume": 81314.0}, {"date": "2024-07-12", "close": 6.74, "volume": 15501.0}, {"date": "2024-07-15", "close": 6.17, "volume": 53692.0}, {"date": "2024-07-16", "close": 6.04, "volume": 3370.0}, {"date": "2024-07-17", "close": 5.79, "volume": 10739.0}, {"date": "2024-07-18", "close": 5.711, "volume": 2258.0}, {"date": "2024-07-19", "close": 5.32, "volume": 6727.0}, {"date": "2024-07-22", "close": 5.39, "volume": 6958.0}, {"date": "2024-07-23", "close": 5.6, "volume": 9730.0}, {"date": "2024-07-24", "close": 6.01, "volume": 23448.0}, {"date": "2024-07-25", "close": 5.86, "volume": 7122.0}, {"date": "2024-07-26", "close": 5.9, "volume": 29789.0}, {"date": "2024-07-29", "close": 5.82, "volume": 2108.0}, {"date": "2024-07-30", "close": 5.4853, "volume": 8025.0}, {"date": "2024-07-31", "close": 5.48, "volume": 16191.0}, {"date": "2024-08-01", "close": 5.61, "volume": 3976.0}, {"date": "2024-08-02", "close": 5.4, "volume": 2214.0}, {"date": "2024-08-05", "close": 5.5, "volume": 13704.0}, {"date": "2024-08-06", "close": 5.45, "volume": 3749.0}, {"date": "2024-08-07", "close": 5.31, "volume": 2499.0}, {"date": "2024-08-08", "close": 5.49, "volume": 4143.0}, {"date": "2024-08-09", "close": 5.49, "volume": null}, {"date": "2024-08-12", "close": 5.46, "volume": 4749.0}, {"date": "2024-08-13", "close": 5.45, "volume": 11997.0}, {"date": "2024-08-14", "close": 5.4199, "volume": 3508.0}, {"date": "2024-08-15", "close": 5.4, "volume": 3262.0}, {"date": "2024-08-16", "close": 5.48, "volume": 19274.0}, {"date": "2024-08-19", "close": 5.78, "volume": 201325.0}, {"date": "2024-08-20", "close": 6.07, "volume": 55379.0}, {"date": "2024-08-21", "close": 5.7999, "volume": 19508.0}, {"date": "2024-08-22", "close": 5.3, "volume": 12814.0}, {"date": "2024-08-23", "close": 5.16, "volume": 14659.0}, {"date": "2024-08-26", "close": 4.81, "volume": 29348.0}, {"date": "2024-08-27", "close": 4.75, "volume": 25093.0}, {"date": "2024-08-28", "close": 4.57, "volume": 19551.0}, {"date": "2024-08-29", "close": 4.87, "volume": 8627.0}, {"date": "2024-08-30", "close": 4.4, "volume": 9187.0}, {"date": "2024-09-03", "close": 5.0, "volume": 61458.0}, {"date": "2024-09-04", "close": 4.65, "volume": 15853.0}, {"date": "2024-09-05", "close": 4.52, "volume": 9762.0}, {"date": "2024-09-06", "close": 4.86, "volume": 14021.0}, {"date": "2024-09-09", "close": 4.59, "volume": 13400.0}, {"date": "2024-09-10", "close": 4.5901, "volume": 1871.0}, {"date": "2024-09-11", "close": 4.75, "volume": 7009.0}, {"date": "2024-09-12", "close": 4.48, "volume": 3910.0}, {"date": "2024-09-13", "close": 4.5, "volume": 10895.0}, {"date": "2024-09-16", "close": 4.605, "volume": 22791.0}, {"date": "2024-09-17", "close": 4.65, "volume": 35057.0}, {"date": "2024-09-18", "close": 4.525, "volume": 18680.0}, {"date": "2024-09-19", "close": 4.36, "volume": 10036.0}, {"date": "2024-09-20", "close": 4.36, "volume": 3663.0}, {"date": "2024-09-23", "close": 4.24, "volume": 7892.0}, {"date": "2024-09-24", "close": 4.2, "volume": 17125.0}, {"date": "2024-09-25", "close": 3.92, "volume": 36552.0}, {"date": "2024-09-26", "close": 4.19, "volume": 8351.0}, {"date": "2024-09-27", "close": 4.115, "volume": 6743.0}, {"date": "2024-09-30", "close": 4.0, "volume": 23641.0}, {"date": "2024-10-01", "close": 4.26, "volume": 17332.0}, {"date": "2024-10-02", "close": 4.14, "volume": 19478.0}, {"date": "2024-10-03", "close": 4.3, "volume": 11077.0}, {"date": "2024-10-04", "close": 4.94, "volume": 16941.0}, {"date": "2024-10-07", "close": 4.6, "volume": 69589.0}, {"date": "2024-10-08", "close": 4.19, "volume": 12440.0}, {"date": "2024-10-09", "close": 3.88, "volume": 32040.0}, {"date": "2024-10-10", "close": 4.1999, "volume": 7571.0}, {"date": "2024-10-11", "close": 4.29, "volume": 9144.0}, {"date": "2024-10-14", "close": 4.39, "volume": 16764.0}, {"date": "2024-10-15", "close": 5.23, "volume": 126759.0}, {"date": "2024-10-16", "close": 5.1, "volume": 29132.0}, {"date": "2024-10-17", "close": 4.99, "volume": 14063.0}, {"date": "2024-10-18", "close": 5.1, "volume": 5585.0}, {"date": "2024-10-21", "close": 4.94, "volume": 10316.0}, {"date": "2024-10-22", "close": 4.67, "volume": 866.0}, {"date": "2024-10-23", "close": 4.73, "volume": 4024.0}, {"date": "2024-10-24", "close": 4.71, "volume": 8693.0}, {"date": "2024-10-25", "close": 4.66, "volume": 680.0}, {"date": "2024-10-28", "close": 4.77, "volume": 9716.0}, {"date": "2024-10-29", "close": 4.77, "volume": null}, {"date": "2024-10-30", "close": 4.6401, "volume": 9683.0}, {"date": "2024-10-31", "close": 4.64, "volume": 3896.0}, {"date": "2024-11-01", "close": 4.62, "volume": 1918.0}, {"date": "2024-11-04", "close": 4.36, "volume": 9539.0}, {"date": "2024-11-05", "close": 4.43, "volume": 3912.0}, {"date": "2024-11-06", "close": 4.0332, "volume": 1695.0}, {"date": "2024-11-07", "close": 4.43, "volume": 4140.0}, {"date": "2024-11-08", "close": 4.6, "volume": 12827.0}, {"date": "2024-11-11", "close": 4.5543, "volume": 2336.0}, {"date": "2024-11-12", "close": 4.49, "volume": 2767.0}, {"date": "2024-11-13", "close": 4.88, "volume": 1269.0}, {"date": "2024-11-14", "close": 4.81, "volume": 774.0}, {"date": "2024-11-15", "close": 4.5, "volume": 3880.0}, {"date": "2024-11-18", "close": 4.55, "volume": 2264.0}, {"date": "2024-11-19", "close": 4.55, "volume": 13230.0}, {"date": "2024-11-20", "close": 4.72, "volume": 14771.0}, {"date": "2024-11-21", "close": 4.42, "volume": 14742.0}, {"date": "2024-11-22", "close": 4.42, "volume": 918.0}, {"date": "2024-11-25", "close": 4.5101, "volume": 1724.0}, {"date": "2024-11-26", "close": 4.5, "volume": 6235.0}, {"date": "2024-11-27", "close": 4.43, "volume": 2428.0}, {"date": "2024-11-29", "close": 4.48, "volume": 5077.0}, {"date": "2024-12-02", "close": 4.3, "volume": 22019.0}, {"date": "2024-12-03", "close": 4.3, "volume": 16267.0}, {"date": "2024-12-04", "close": 4.3988, "volume": 46906.0}, {"date": "2024-12-05", "close": 5.0, "volume": 24963.0}, {"date": "2024-12-06", "close": 5.155, "volume": 6190.0}, {"date": "2024-12-09", "close": 5.185, "volume": 7119.0}, {"date": "2024-12-10", "close": 5.2145, "volume": 15820.0}, {"date": "2024-12-11", "close": 5.1953, "volume": 15143.0}, {"date": "2024-12-12", "close": 5.14, "volume": 2033.0}, {"date": "2024-12-13", "close": 5.94, "volume": 30379.0}, {"date": "2024-12-16", "close": 5.78, "volume": 11689.0}, {"date": "2024-12-17", "close": 5.77, "volume": 1641.0}, {"date": "2024-12-18", "close": 5.58, "volume": 19125.0}, {"date": "2024-12-19", "close": 5.476, "volume": 19224.0}, {"date": "2024-12-20", "close": 5.645, "volume": 10443.0}, {"date": "2024-12-23", "close": 5.6545, "volume": 7378.0}, {"date": "2024-12-24", "close": 5.8, "volume": 3291.0}, {"date": "2024-12-26", "close": 5.79, "volume": 9908.0}, {"date": "2024-12-27", "close": 5.7038, "volume": 1032.0}, {"date": "2024-12-30", "close": 5.83, "volume": 11273.0}, {"date": "2024-12-31", "close": 5.8, "volume": 10471.0}, {"date": "2025-01-02", "close": 5.68, "volume": 5790.0}, {"date": "2025-01-03", "close": 5.6468, "volume": 7035.0}, {"date": "2025-01-06", "close": 5.63, "volume": 6148.0}, {"date": "2025-01-07", "close": 5.665, "volume": 20355.0}, {"date": "2025-01-08", "close": 5.35, "volume": 8466.0}, {"date": "2025-01-10", "close": 5.43, "volume": 7507.0}, {"date": "2025-01-13", "close": 5.88, "volume": 26649.0}, {"date": "2025-01-14", "close": 5.81, "volume": 4399.0}, {"date": "2025-01-15", "close": 6.0, "volume": 17392.0}, {"date": "2025-01-16", "close": 5.93, "volume": 4747.0}, {"date": "2025-01-17", "close": 5.6555, "volume": 5504.0}, {"date": "2025-01-21", "close": 6.0, "volume": 21842.0}, {"date": "2025-01-22", "close": 5.725, "volume": 3810.0}, {"date": "2025-01-23", "close": 5.71, "volume": 63739.0}, {"date": "2025-01-24", "close": 5.52, "volume": 68171.0}, {"date": "2025-01-27", "close": 5.51, "volume": 149632.0}, {"date": "2025-01-28", "close": 5.3, "volume": 2687.0}, {"date": "2025-01-29", "close": 5.5, "volume": 4270.0}, {"date": "2025-01-30", "close": 5.41, "volume": 659.0}, {"date": "2025-01-31", "close": 5.25, "volume": 711.0}, {"date": "2025-02-03", "close": 5.49, "volume": 1641.0}, {"date": "2025-02-04", "close": 5.2785, "volume": 5447.0}, {"date": "2025-02-05", "close": 5.3, "volume": 3782.0}, {"date": "2025-02-06", "close": 5.41, "volume": 10317.0}, {"date": "2025-02-07", "close": 5.0, "volume": 6197.0}, {"date": "2025-02-10", "close": 5.2, "volume": 22250.0}, {"date": "2025-02-11", "close": 5.09, "volume": 48316.0}, {"date": "2025-02-12", "close": 5.58, "volume": 27505.0}, {"date": "2025-02-13", "close": 5.5, "volume": 6357.0}, {"date": "2025-02-14", "close": 5.41, "volume": 1295.0}, {"date": "2025-02-18", "close": 5.32, "volume": 1646.0}, {"date": "2025-02-19", "close": 5.32, "volume": null}, {"date": "2025-02-20", "close": 5.35, "volume": 322.0}, {"date": "2025-02-21", "close": 5.33, "volume": 1226.0}, {"date": "2025-02-24", "close": 5.32, "volume": 1969.0}, {"date": "2025-02-25", "close": 5.14, "volume": 6095.0}, {"date": "2025-02-26", "close": 5.17, "volume": 3915.0}, {"date": "2025-02-27", "close": 4.95, "volume": 3073.0}, {"date": "2025-02-28", "close": 4.92, "volume": 1481.0}, {"date": "2025-03-03", "close": 4.95, "volume": 4537.0}, {"date": "2025-03-04", "close": 4.82, "volume": 4882.0}, {"date": "2025-03-05", "close": 4.79, "volume": 2242.0}, {"date": "2025-03-06", "close": 4.79, "volume": 5751.0}, {"date": "2025-03-07", "close": 4.7493, "volume": 2173.0}, {"date": "2025-03-10", "close": 4.52, "volume": 14657.0}, {"date": "2025-03-11", "close": 4.3967, "volume": 12077.0}, {"date": "2025-03-12", "close": 4.485, "volume": 439.0}, {"date": "2025-03-13", "close": 4.4, "volume": 5388.0}, {"date": "2025-03-14", "close": 4.52, "volume": 9818.0}, {"date": "2025-03-17", "close": 4.35, "volume": 6873.0}, {"date": "2025-03-18", "close": 4.35, "volume": null}, {"date": "2025-03-19", "close": 4.24, "volume": 5807.0}, {"date": "2025-03-20", "close": 4.3, "volume": 601.0}, {"date": "2025-03-21", "close": 4.06, "volume": 7489.0}, {"date": "2025-03-24", "close": 4.09, "volume": 875.0}, {"date": "2025-03-25", "close": 4.04, "volume": 48951.0}, {"date": "2025-03-26", "close": 3.86, "volume": 19112.0}, {"date": "2025-03-27", "close": 3.8101, "volume": 6093.0}, {"date": "2025-03-28", "close": 4.0, "volume": 292.0}, {"date": "2025-03-31", "close": 3.92, "volume": 3848.0}, {"date": "2025-04-01", "close": 3.95, "volume": 1265.0}, {"date": "2025-04-02", "close": 3.93, "volume": 10037.0}, {"date": "2025-04-03", "close": 4.0, "volume": 5272.0}, {"date": "2025-04-04", "close": 3.77, "volume": 5837.0}, {"date": "2025-04-07", "close": 3.82, "volume": 9186.0}, {"date": "2025-04-08", "close": 3.65, "volume": 3699.0}, {"date": "2025-04-09", "close": 3.29, "volume": 6235.0}, {"date": "2025-04-10", "close": 3.56, "volume": 4659.0}, {"date": "2025-04-11", "close": 3.6, "volume": 5774.0}, {"date": "2025-04-14", "close": 3.71, "volume": 10258.0}, {"date": "2025-04-15", "close": 3.81, "volume": 10314.0}, {"date": "2025-04-16", "close": 3.9682, "volume": 10615.0}, {"date": "2025-04-17", "close": 4.01, "volume": 3316.0}, {"date": "2025-04-21", "close": 4.3, "volume": 19290.0}, {"date": "2025-04-22", "close": 4.5, "volume": 19420.0}, {"date": "2025-04-23", "close": 4.5245, "volume": 11863.0}, {"date": "2025-04-24", "close": 5.07, "volume": 20585.0}, {"date": "2025-04-25", "close": 5.0, "volume": 11175.0}, {"date": "2025-04-28", "close": 5.13, "volume": 9609.0}, {"date": "2025-04-29", "close": 5.25, "volume": 11534.0}, {"date": "2025-04-30", "close": 5.23, "volume": 14873.0}, {"date": "2025-05-01", "close": 5.23, "volume": 14424.0}, {"date": "2025-05-02", "close": 5.3149, "volume": 6333.0}, {"date": "2025-05-05", "close": 5.4, "volume": 11516.0}, {"date": "2025-05-06", "close": 5.2327, "volume": 8717.0}, {"date": "2025-05-07", "close": 5.2, "volume": 3064.0}, {"date": "2025-05-08", "close": 5.19, "volume": 5329.0}, {"date": "2025-05-09", "close": 5.3877, "volume": 26631.0}, {"date": "2025-05-12", "close": 5.25, "volume": 8525.0}, {"date": "2025-05-13", "close": 5.35, "volume": 9386.0}, {"date": "2025-05-14", "close": 5.7957, "volume": 44765.0}, {"date": "2025-05-15", "close": 5.79, "volume": 4854.0}, {"date": "2025-05-16", "close": 6.3, "volume": 80977.0}, {"date": "2025-05-19", "close": 6.93, "volume": 81356.0}, {"date": "2025-05-20", "close": 7.3, "volume": 54070.0}, {"date": "2025-05-21", "close": 8.09, "volume": 69580.0}, {"date": "2025-05-22", "close": 11.225, "volume": 123714.0}, {"date": "2025-05-23", "close": 10.31, "volume": 63379.0}, {"date": "2025-05-27", "close": 10.0316, "volume": 32715.0}, {"date": "2025-05-28", "close": 10.05, "volume": 18974.0}, {"date": "2025-05-29", "close": 10.0, "volume": 35445.0}, {"date": "2025-05-30", "close": 9.3, "volume": 51595.0}, {"date": "2025-06-02", "close": 9.2, "volume": 22231.0}, {"date": "2025-06-03", "close": 7.53, "volume": 68313.0}, {"date": "2025-06-04", "close": 9.0, "volume": 46650.0}, {"date": "2025-06-05", "close": 8.21, "volume": 27901.0}, {"date": "2025-06-06", "close": 8.325, "volume": 19243.0}, {"date": "2025-06-09", "close": 7.72, "volume": 45680.0}, {"date": "2025-06-10", "close": 8.0, "volume": 48208.0}, {"date": "2025-06-11", "close": 7.6, "volume": 16833.0}, {"date": "2025-06-12", "close": 8.02, "volume": 83798.0}, {"date": "2025-06-13", "close": 7.01, "volume": 102492.0}, {"date": "2025-06-16", "close": 7.01, "volume": 81930.0}, {"date": "2025-06-17", "close": 7.51, "volume": 13273.0}, {"date": "2025-06-18", "close": 9.26, "volume": 381189.0}, {"date": "2025-06-20", "close": 8.96, "volume": 213211.0}, {"date": "2025-06-23", "close": 8.1303, "volume": 89709.0}, {"date": "2025-06-24", "close": 8.01, "volume": 59555.0}, {"date": "2025-06-25", "close": 7.79, "volume": 72631.0}, {"date": "2025-06-26", "close": 9.0, "volume": 163067.0}, {"date": "2025-06-27", "close": 8.49, "volume": 90292.0}, {"date": "2025-06-30", "close": 8.515, "volume": 59249.0}, {"date": "2025-07-01", "close": 8.28, "volume": 20265.0}, {"date": "2025-07-02", "close": 7.91, "volume": 50295.0}, {"date": "2025-07-03", "close": 8.0, "volume": 30767.0}, {"date": "2025-07-07", "close": 8.0068, "volume": 27545.0}, {"date": "2025-07-08", "close": 8.11, "volume": 40102.0}, {"date": "2025-07-09", "close": 8.08, "volume": 25242.0}, {"date": "2025-07-10", "close": 7.82, "volume": 46702.0}, {"date": "2025-07-11", "close": 7.89, "volume": 25404.0}, {"date": "2025-07-14", "close": 8.05, "volume": 36442.0}, {"date": "2025-07-15", "close": 8.2499, "volume": 24708.0}, {"date": "2025-07-16", "close": 8.42, "volume": 69897.0}, {"date": "2025-07-17", "close": 8.06, "volume": 39708.0}, {"date": "2025-07-18", "close": 7.91, "volume": 25491.0}, {"date": "2025-07-21", "close": 8.075, "volume": 82878.0}, {"date": "2025-07-22", "close": 8.12, "volume": 48342.0}, {"date": "2025-07-23", "close": 8.63, "volume": 95149.0}, {"date": "2025-07-24", "close": 8.06, "volume": 80764.0}, {"date": "2025-07-25", "close": 8.06, "volume": 84713.0}, {"date": "2025-07-28", "close": 8.1, "volume": 42784.0}, {"date": "2025-07-29", "close": 8.01, "volume": 33709.0}, {"date": "2025-07-30", "close": 8.05, "volume": 25526.0}, {"date": "2025-07-31", "close": 8.07, "volume": 39633.0}, {"date": "2025-08-01", "close": 8.0, "volume": 72770.0}, {"date": "2025-08-04", "close": 7.815, "volume": 35791.0}, {"date": "2025-08-05", "close": 7.98, "volume": 7765.0}, {"date": "2025-08-06", "close": 7.88, "volume": 18299.0}, {"date": "2025-08-07", "close": 7.99, "volume": 11023.0}, {"date": "2025-08-08", "close": 7.42, "volume": 32464.0}, {"date": "2025-08-11", "close": 8.0, "volume": 20266.0}, {"date": "2025-08-12", "close": 7.75, "volume": 41862.0}, {"date": "2025-08-13", "close": 7.65, "volume": 28329.0}, {"date": "2025-08-14", "close": 7.69, "volume": 4938.0}, {"date": "2025-08-15", "close": 7.6, "volume": 3149.0}, {"date": "2025-08-18", "close": 7.58, "volume": 37295.0}, {"date": "2025-08-19", "close": 7.72, "volume": 39977.0}, {"date": "2025-08-20", "close": 7.48, "volume": 56986.0}, {"date": "2025-08-21", "close": 7.29, "volume": 9113.0}, {"date": "2025-08-22", "close": 7.25, "volume": 147656.0}, {"date": "2025-08-25", "close": 7.33, "volume": 55726.0}, {"date": "2025-08-26", "close": 7.25, "volume": 46474.0}, {"date": "2025-08-27", "close": 7.4, "volume": 3063.0}, {"date": "2025-08-28", "close": 7.4, "volume": 21075.0}, {"date": "2025-08-29", "close": 7.615, "volume": 27306.0}, {"date": "2025-09-02", "close": 8.15, "volume": 162568.0}, {"date": "2025-09-03", "close": 8.1, "volume": 24333.0}, {"date": "2025-09-04", "close": 8.01, "volume": 39951.0}, {"date": "2025-09-05", "close": 8.09, "volume": 16208.0}, {"date": "2025-09-08", "close": 9.3875, "volume": 121999.0}, {"date": "2025-09-09", "close": 9.3, "volume": 68037.0}, {"date": "2025-09-10", "close": 10.08, "volume": 115390.0}, {"date": "2025-09-11", "close": 8.86, "volume": 229570.0}, {"date": "2025-09-12", "close": 10.075, "volume": 221930.0}, {"date": "2025-09-15", "close": 9.78, "volume": 47627.0}, {"date": "2025-09-16", "close": 9.49, "volume": 18769.0}, {"date": "2025-09-17", "close": 10.72, "volume": 113894.0}, {"date": "2025-09-18", "close": 10.84, "volume": 83463.0}, {"date": "2025-09-19", "close": 12.0, "volume": 235693.0}, {"date": "2025-09-22", "close": 12.39, "volume": 285283.0}, {"date": "2025-09-23", "close": 12.39, "volume": 183452.0}, {"date": "2025-09-24", "close": 13.7, "volume": 351093.0}, {"date": "2025-09-25", "close": 12.31, "volume": 138047.0}, {"date": "2025-09-26", "close": 12.57, "volume": 74454.0}, {"date": "2025-09-29", "close": 13.59, "volume": 186184.0}, {"date": "2025-09-30", "close": 13.3, "volume": 82926.0}, {"date": "2025-10-01", "close": 14.6, "volume": 96508.0}, {"date": "2025-10-02", "close": 15.06, "volume": 166548.0}, {"date": "2025-10-03", "close": 14.27, "volume": 142097.0}, {"date": "2025-10-06", "close": 14.98, "volume": 131829.0}, {"date": "2025-10-07", "close": 14.38, "volume": 62918.0}, {"date": "2025-10-08", "close": 14.81, "volume": 86976.0}, {"date": "2025-10-09", "close": 14.235, "volume": 89530.0}, {"date": "2025-10-10", "close": 13.89, "volume": 178476.0}, {"date": "2025-10-13", "close": 13.81, "volume": 88826.0}, {"date": "2025-10-14", "close": 13.99, "volume": 121809.0}, {"date": "2025-10-15", "close": 14.84, "volume": 105162.0}, {"date": "2025-10-16", "close": 15.86, "volume": 179179.0}, {"date": "2025-10-17", "close": 15.0, "volume": 73483.0}, {"date": "2025-10-20", "close": 16.24, "volume": 145444.0}, {"date": "2025-10-21", "close": 16.54, "volume": 149526.0}, {"date": "2025-10-22", "close": 16.31, "volume": 107655.0}, {"date": "2025-10-23", "close": 17.38, "volume": 209624.0}, {"date": "2025-10-24", "close": 16.76, "volume": 185814.0}, {"date": "2025-10-27", "close": 13.08, "volume": 819540.0}, {"date": "2025-10-28", "close": 12.23, "volume": 276990.0}, {"date": "2025-10-29", "close": 13.82, "volume": 195204.0}, {"date": "2025-10-30", "close": 14.15, "volume": 213895.0}, {"date": "2025-10-31", "close": 14.82, "volume": 242198.0}, {"date": "2025-11-03", "close": 13.57, "volume": 181136.0}, {"date": "2025-11-04", "close": 12.805, "volume": 142711.0}, {"date": "2025-11-05", "close": 12.72, "volume": 132627.0}, {"date": "2025-11-06", "close": 12.345, "volume": 171548.0}, {"date": "2025-11-07", "close": 12.34, "volume": 126138.0}, {"date": "2025-11-10", "close": 11.89, "volume": 200918.0}, {"date": "2025-11-11", "close": 12.93, "volume": 154665.0}, {"date": "2025-11-12", "close": 13.87, "volume": 172148.0}, {"date": "2025-11-13", "close": 13.47, "volume": 119561.0}, {"date": "2025-11-14", "close": 12.2, "volume": 132922.0}, {"date": "2025-11-17", "close": 11.79, "volume": 109268.0}, {"date": "2025-11-18", "close": 12.315, "volume": 70717.0}, {"date": "2025-11-19", "close": 12.71, "volume": 140699.0}, {"date": "2025-11-20", "close": 12.88, "volume": 167867.0}, {"date": "2025-11-21", "close": 12.68, "volume": 68816.0}, {"date": "2025-11-24", "close": 14.1, "volume": 185829.0}, {"date": "2025-11-25", "close": 15.31, "volume": 136746.0}, {"date": "2025-11-26", "close": 14.28, "volume": 165120.0}, {"date": "2025-11-28", "close": 14.55, "volume": 60482.0}, {"date": "2025-12-01", "close": 14.76, "volume": 139187.0}, {"date": "2025-12-02", "close": 14.14, "volume": 172214.0}, {"date": "2025-12-03", "close": 14.39, "volume": 152656.0}, {"date": "2025-12-04", "close": 13.93, "volume": 138086.0}, {"date": "2025-12-05", "close": 13.99, "volume": 117861.0}, {"date": "2025-12-08", "close": 14.32, "volume": 119901.0}, {"date": "2025-12-09", "close": 14.035, "volume": 137040.0}, {"date": "2025-12-10", "close": 14.3, "volume": 132817.0}, {"date": "2025-12-11", "close": 15.47, "volume": 294606.0}, {"date": "2025-12-12", "close": 14.855, "volume": 123981.0}, {"date": "2025-12-15", "close": 14.63, "volume": 104878.0}, {"date": "2025-12-16", "close": 16.58, "volume": 215183.0}, {"date": "2025-12-17", "close": 15.98, "volume": 94847.0}, {"date": "2025-12-18", "close": 16.49, "volume": 170715.0}, {"date": "2025-12-19", "close": 17.48, "volume": 167476.0}, {"date": "2025-12-22", "close": 18.38, "volume": 132122.0}, {"date": "2025-12-23", "close": 17.11, "volume": 207385.0}, {"date": "2025-12-24", "close": 16.91, "volume": 111321.0}, {"date": "2025-12-26", "close": 16.88, "volume": 49147.0}, {"date": "2025-12-29", "close": 16.28, "volume": 78323.0}, {"date": "2025-12-30", "close": 15.74, "volume": 100616.0}, {"date": "2025-12-31", "close": 15.75, "volume": 83423.0}, {"date": "2026-01-02", "close": 15.78, "volume": 101438.0}, {"date": "2026-01-05", "close": 15.85, "volume": 110984.0}, {"date": "2026-01-06", "close": 16.3, "volume": 323637.0}, {"date": "2026-01-07", "close": 16.49, "volume": 336091.0}, {"date": "2026-01-08", "close": 16.75, "volume": 223050.0}, {"date": "2026-01-09", "close": 15.53, "volume": 271534.0}, {"date": "2026-01-12", "close": 15.83, "volume": 200623.0}, {"date": "2026-01-13", "close": 15.83, "volume": 187312.0}, {"date": "2026-01-14", "close": 15.72, "volume": 145858.0}, {"date": "2026-01-15", "close": 14.87, "volume": 214398.0}, {"date": "2026-01-16", "close": 15.715, "volume": 216640.0}, {"date": "2026-01-20", "close": 16.23, "volume": 329023.0}, {"date": "2026-01-21", "close": 16.37, "volume": 276444.0}, {"date": "2026-01-22", "close": 18.9, "volume": 475321.0}, {"date": "2026-01-23", "close": 18.42, "volume": 238378.0}, {"date": "2026-01-26", "close": 18.35, "volume": 211331.0}, {"date": "2026-01-27", "close": 19.29, "volume": 316716.0}, {"date": "2026-01-28", "close": 19.33, "volume": 252120.0}, {"date": "2026-01-29", "close": 20.48, "volume": 323200.0}, {"date": "2026-01-30", "close": 19.095, "volume": 224567.0}, {"date": "2026-02-02", "close": 19.41, "volume": 252423.0}, {"date": "2026-02-03", "close": 19.47, "volume": 188371.0}, {"date": "2026-02-04", "close": 18.93, "volume": 224814.0}, {"date": "2026-02-05", "close": 17.71, "volume": 211979.0}, {"date": "2026-02-06", "close": 19.24, "volume": 193705.0}, {"date": "2026-02-09", "close": 21.12, "volume": 631620.0}, {"date": "2026-02-10", "close": 21.43, "volume": 405970.0}, {"date": "2026-02-11", "close": 21.4, "volume": 344156.0}, {"date": "2026-02-12", "close": 20.96, "volume": 267689.0}, {"date": "2026-02-13", "close": 21.97, "volume": 112230.0}, {"date": "2026-02-17", "close": 21.74, "volume": 238020.0}, {"date": "2026-02-18", "close": 20.06, "volume": 387924.0}, {"date": "2026-02-19", "close": 19.3, "volume": 456256.0}, {"date": "2026-02-20", "close": 17.05, "volume": 529632.0}, {"date": "2026-02-23", "close": 15.61, "volume": 735136.0}, {"date": "2026-02-24", "close": 15.9, "volume": 473546.0}, {"date": "2026-02-25", "close": 16.94, "volume": 170838.0}, {"date": "2026-02-26", "close": 17.81, "volume": 178887.0}, {"date": "2026-02-27", "close": 16.91, "volume": 326450.0}, {"date": "2026-03-02", "close": 15.84, "volume": 187812.0}, {"date": "2026-03-03", "close": 15.29, "volume": 209125.0}, {"date": "2026-03-04", "close": 15.38, "volume": 257708.0}, {"date": "2026-03-05", "close": 15.07, "volume": 208659.0}, {"date": "2026-03-06", "close": 17.8, "volume": 411202.0}, {"date": "2026-03-09", "close": 20.49, "volume": 362258.0}, {"date": "2026-03-10", "close": 19.94, "volume": 193913.0}, {"date": "2026-03-11", "close": 20.56, "volume": 327541.0}, {"date": "2026-03-12", "close": 20.78, "volume": 234658.0}, {"date": "2026-03-13", "close": 20.72, "volume": 326465.0}, {"date": "2026-03-16", "close": 21.73, "volume": 162112.0}, {"date": "2026-03-17", "close": 20.73, "volume": 131481.0}, {"date": "2026-03-18", "close": 20.46, "volume": 119409.0}, {"date": "2026-03-19", "close": 21.15, "volume": 156044.0}, {"date": "2026-03-20", "close": 19.62, "volume": 119929.0}, {"date": "2026-03-23", "close": 21.46, "volume": 133354.0}, {"date": "2026-03-24", "close": 22.15, "volume": 343711.0}, {"date": "2026-03-25", "close": 21.56, "volume": 174244.0}, {"date": "2026-03-26", "close": 21.32, "volume": 160137.0}, {"date": "2026-03-27", "close": 20.5, "volume": 154325.0}, {"date": "2026-03-30", "close": 19.95, "volume": 160064.0}, {"date": "2026-03-31", "close": 19.32, "volume": 122977.0}, {"date": "2026-04-01", "close": 19.57, "volume": 164004.0}, {"date": "2026-04-02", "close": 19.68, "volume": 116637.0}, {"date": "2026-04-06", "close": 19.96, "volume": 129626.0}, {"date": "2026-04-07", "close": 19.1, "volume": 177537.0}, {"date": "2026-04-08", "close": 19.75, "volume": 82646.0}, {"date": "2026-04-09", "close": 17.47, "volume": 217641.0}, {"date": "2026-04-10", "close": 17.73, "volume": 179153.0}, {"date": "2026-04-13", "close": 18.17, "volume": 87292.0}, {"date": "2026-04-14", "close": 18.01, "volume": 105936.0}, {"date": "2026-04-15", "close": 17.75, "volume": 145247.0}, {"date": "2026-04-16", "close": 17.94, "volume": 104034.0}, {"date": "2026-04-17", "close": 17.83, "volume": 222503.0}, {"date": "2026-04-20", "close": 18.2, "volume": 203594.0}, {"date": "2026-04-21", "close": 17.98, "volume": 78603.0}, {"date": "2026-04-22", "close": 17.96, "volume": 92595.0}, {"date": "2026-04-23", "close": 17.5, "volume": 83407.0}, {"date": "2026-04-24", "close": 18.33, "volume": 166441.0}, {"date": "2026-04-27", "close": 19.62, "volume": 357655.0}, {"date": "2026-04-28", "close": 18.38, "volume": 176467.0}, {"date": "2026-04-29", "close": 17.41, "volume": 232639.0}, {"date": "2026-04-30", "close": 16.71, "volume": 197845.0}, {"date": "2026-05-01", "close": 17.02, "volume": 151101.0}, {"date": "2026-05-04", "close": 16.5, "volume": 124558.0}, {"date": "2026-05-05", "close": 16.73, "volume": 95020.0}, {"date": "2026-05-06", "close": 15.9, "volume": 261512.0}, {"date": "2026-05-07", "close": 15.87, "volume": 326374.0}, {"date": "2026-05-08", "close": 16.16, "volume": 224928.0}, {"date": "2026-05-11", "close": 17.55, "volume": 226572.0}, {"date": "2026-05-12", "close": 17.99, "volume": 101333.0}, {"date": "2026-05-13", "close": 17.57, "volume": 152597.0}, {"date": "2026-05-14", "close": 17.59, "volume": 446887.0}, {"date": "2026-05-15", "close": 15.61, "volume": 384105.0}, {"date": "2026-05-18", "close": 14.54, "volume": 371918.0}, {"date": "2026-05-19", "close": 14.615, "volume": 291950.0}, {"date": "2026-05-20", "close": 15.47, "volume": 211708.0}, {"date": "2026-05-21", "close": 15.92, "volume": 163331.0}, {"date": "2026-05-22", "close": 16.77, "volume": 192284.0}, {"date": "2026-05-26", "close": 17.81, "volume": 240009.0}, {"date": "2026-05-27", "close": 17.26, "volume": 635200.0}, {"date": "2026-05-28", "close": 20.18, "volume": 373582.0}, {"date": "2026-05-29", "close": 21.1, "volume": 378994.0}, {"date": "2026-06-01", "close": 20.39, "volume": 300883.0}, {"date": "2026-06-02", "close": 20.97, "volume": 274960.0}, {"date": "2026-06-03", "close": 20.83, "volume": 244083.0}, {"date": "2026-06-04", "close": 20.79, "volume": 378111.0}, {"date": "2026-06-05", "close": 19.86, "volume": 197634.0}, {"date": "2026-06-08", "close": 20.0, "volume": 279709.0}, {"date": "2026-06-09", "close": 20.93, "volume": 295631.0}, {"date": "2026-06-10", "close": 19.25, "volume": 389092.0}, {"date": "2026-06-11", "close": 20.69, "volume": 330264.0}, {"date": "2026-06-12", "close": 21.63, "volume": 348612.0}, {"date": "2026-06-15", "close": 20.75, "volume": 128878.0}, {"date": "2026-06-16", "close": 20.51, "volume": 119227.0}, {"date": "2026-06-17", "close": 19.855, "volume": 148894.0}, {"date": "2026-06-18", "close": 20.5, "volume": 140303.0}, {"date": "2026-06-22", "close": 19.96, "volume": 176187.0}, {"date": "2026-06-23", "close": 19.92, "volume": 91740.0}, {"date": "2026-06-24", "close": 19.72, "volume": 111861.0}, {"date": "2026-06-25", "close": 19.75, "volume": 55895.0}, {"date": "2026-06-26", "close": 18.83, "volume": 176066.0}, {"date": "2026-06-29", "close": 18.58, "volume": 86049.0}, {"date": "2026-06-30", "close": 19.12, "volume": 61082.0}, {"date": "2026-07-01", "close": 17.89, "volume": 65868.0}, {"date": "2026-07-02", "close": 16.93, "volume": 122280.0}, {"date": "2026-07-06", "close": 17.49, "volume": 140958.0}, {"date": "2026-07-07", "close": 16.79, "volume": 156714.0}, {"date": "2026-07-08", "close": 16.58, "volume": 171041.0}, {"date": "2026-07-09", "close": 17.85, "volume": 84182.0}, {"date": "2026-07-10", "close": 17.86, "volume": 107713.0}, {"date": "2026-07-13", "close": 18.68, "volume": 166274.0}, {"date": "2026-07-14", "close": 21.24, "volume": 802606.0}, {"date": "2026-07-15", "close": 19.58, "volume": 912720.0}, {"date": "2026-07-16", "close": 18.91, "volume": 526410.0}, {"date": "2026-07-17", "close": 18.29, "volume": 134131.0}, {"date": "2026-07-20", "close": 20.83, "volume": 291812.0}, {"date": "2026-07-21", "close": 22.055, "volume": 437474.0}, {"date": "2026-07-22", "close": 21.86, "volume": 310642.0}, {"date": "2026-07-23", "close": 19.42, "volume": 258976.0}, {"date": "2026-07-24", "close": 18.74, "volume": 149200.0}, {"date": "2026-07-27", "close": 18.93, "volume": 128165.0}, {"date": "2026-07-28", "close": 18.26, "volume": 119192.0}, {"date": "2026-07-29", "close": 18.02, "volume": 77640.0}, {"date": "2026-07-30", "close": 19.24, "volume": 69981.0}, {"date": "2026-07-31", "close": 18.64, "volume": 42540.0}, {"date": "2026-08-03", "close": 18.52, "volume": 79498.0}, {"date": "2026-08-04", "close": 18.57, "volume": 145347.0}, {"date": "2026-08-05", "close": 18.46, "volume": 90684.0}, {"date": "2026-08-06", "close": 17.86, "volume": 127374.0}, {"date": "2026-08-07", "close": 18.26, "volume": 69594.0}, {"date": "2026-08-10", "close": 18.8, "volume": 118769.0}, {"date": "2026-08-11", "close": 19.01, "volume": 124272.0}, {"date": "2026-08-12", "close": 18.68, "volume": 85327.0}, {"date": "2026-08-13", "close": 19.7, "volume": 249426.0}, {"date": "2026-08-14", "close": 19.75, "volume": 96751.0}, {"date": "2026-08-17", "close": 19.37, "volume": 221043.0}, {"date": "2026-08-18", "close": 19.4, "volume": 297037.0}, {"date": "2026-08-19", "close": 18.76, "volume": 133717.0}, {"date": "2026-08-20", "close": 17.97, "volume": 104553.0}, {"date": "2026-08-21", "close": 20.2, "volume": 329136.0}, {"date": "2026-08-24", "close": 21.82, "volume": 417686.0}, {"date": "2026-08-25", "close": 23.25, "volume": 526499.0}, {"date": "2026-08-26", "close": 25.78, "volume": 823109.0}, {"date": "2026-08-27", "close": 26.25, "volume": 952681.0}, {"date": "2026-08-28", "close": 25.76, "volume": 273752.0}, {"date": "2026-08-31", "close": 26.25, "volume": 196919.0}, {"date": "2026-09-01", "close": 25.81, "volume": 181542.0}, {"date": "2026-09-02", "close": 26.05, "volume": 336490.0}, {"date": "2026-09-03", "close": 25.63, "volume": 203495.0}, {"date": "2026-09-04", "close": 25.44, "volume": 105973.0}, {"date": "2026-09-08", "close": 25.62, "volume": 157890.0}, {"date": "2026-09-09", "close": 24.27, "volume": 251711.0}, {"date": "2026-09-10", "close": 23.66, "volume": 188217.0}, {"date": "2026-09-11", "close": 23.47, "volume": 143971.0}, {"date": "2026-09-14", "close": 24.12, "volume": 162947.0}, {"date": "2026-09-15", "close": 23.08, "volume": 179492.0}, {"date": "2026-09-16", "close": 22.02, "volume": 247042.0}, {"date": "2026-09-17", "close": 24.19, "volume": 279578.0}, {"date": "2026-09-18", "close": 24.19, "volume": 123914.0}, {"date": "2026-09-21", "close": 24.34, "volume": 112652.0}, {"date": "2026-09-22", "close": 22.9, "volume": 240917.0}], "refreshing": true}