{"ticker": "GEHC", "overview": {"cik": "1932393", "ticker": "GEHC", "name": "GE HealthCare Technologies Inc.", "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "sic": "3844", "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002131383-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001323134-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002027284-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001960652-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001465175-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001657919-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001920839-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001323134-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001657919-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001932393-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-339871", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-339863", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001932393-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001932393-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001932393-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001932393-26-000039", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001932393-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001519419-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002027284-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001920839-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-223346", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001468966-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001940538-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001205247-26-000008", "price_sensitive": false}]}, "description": "GE HealthCare Technologies Inc. trades as GEHC on the NASDAQ and is registered in the United States, classified under X-Ray Apparatus & Tubes & Related Irradiation Apparatus (SIC 3844). Privy Trades holds 26 insider filings for the company. The most recent filing on record is dated 3 September 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "GEHC", "has_prices": true, "as_of": "2026-08-07", "last": 71.77, "prev_close": 70.31, "change": 1.4599999999999937, "change_pct": 0.020765182762053674, "session_volume": 2938953.0, "vwap_5": 70.38775823017761, "vwap_20": 65.64566338781528, "vwap_60": 64.37569384739206, "vwap_250": 71.61862698451618, "high_52w": 88.16, "low_52w": 59.485, "avg_volume_20": 6058335.95, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002027284-26-000013", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Philip Rackliffe", "who_key": "Rackliffe Philip", "role": "CEO, AIS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 56306.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "CEO files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027284/000202728426000013/0002027284-26-000013-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001951605-26-000008", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Kevin Michael O'Neill", "who_key": "O'Neill Kevin Michael", "role": "CEO, PDx", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 50662.08, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "CEO files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1951605/000195160526000008/0001951605-26-000008-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001952158-26-000008", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "George A. Newcomb", "who_key": "Newcomb George A.", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 7902.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1952158/000195215826000008/0001952158-26-000008-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001657919-26-000009", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Adam Y. Holton", "who_key": "Holton Adam Y", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 47486.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932393/000165791926000009/0001657919-26-000009-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001465175-26-000025", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Frank R. Jimenez", "who_key": "Jimenez Frank R", "role": "GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 104428.8, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "Insider files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932393/000146517526000025/0001465175-26-000025-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001960652-26-000011", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Taha Kass-Hout", "who_key": "Kass-Hout Taha", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 105981.12000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960652/000196065226000011/0001960652-26-000011-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001323134-26-000022", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Peter J. Arduini", "who_key": "Arduini Peter J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 444739.68, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "CEO files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932393/000132313426000022/0001323134-26-000022-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0002131383-26-000006", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Catherine Estrampes", "who_key": "Estrampes Catherine", "role": "Chief Commer. & Growth Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 35844.48, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2131383/000213138326000006/0002131383-26-000006-index.htm", "trade_date": "2026-09-03", "timestamp": "2026-09-03", "mins": 87284}, {"id": "0001323134-26-000020", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Peter J. Arduini", "who_key": "Arduini Peter J", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 820213.45, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "CEO files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932393/000132313426000020/0001323134-26-000020-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001920839-26-000007", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Jeannette Bankes", "who_key": "Bankes Jeannette", "role": "CEO, Patient Care Solutions", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 75788.72, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "CEO files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932393/000192083926000007/0001920839-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001657919-26-000007", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Adam Y. Holton", "who_key": "Holton Adam Y", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 46940.57, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932393/000165791926000007/0001657919-26-000007-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001465175-26-000023", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Frank R. Jimenez", "who_key": "Jimenez Frank R", "role": "GC & Corporate Secretary", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 223021.13, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "Insider files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1932393/000146517526000023/0001465175-26-000023-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0001960652-26-000009", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Taha Kass-Hout", "who_key": "Kass-Hout Taha", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 209416.2, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "C-suite exec files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1960652/000196065226000009/0001960652-26-000009-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "0002027284-26-000011", "src": "INSIDERS", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Philip Rackliffe", "who_key": "Rackliffe Philip", "role": "CEO, AIS", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 60972.880000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "CEO files routine paperwork on GEHC \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2027284/000202728426000011/0002027284-26-000011-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90164}, {"id": "13DG-0001193125-26-339871", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "DODGE & COX moves to a 10.5% passive stake in GEHC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-339871-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001193125-26-339863", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "DODGE & COX moves to a 8.3% passive stake in GEHC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-339863-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001422848-26-000057", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "Capital Research Global Investors moves to a 4.6% passive stake in GEHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000057-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001193125-26-223346", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "DODGE & COX moves to a 6.9% passive stake in GEHC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223346-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000496", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "GE HealthCare Technologies Inc.", "who_key": "GE HealthCare Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "GE HealthCare Technologies Inc. crosses 5% of GEHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1932393/0002100119-26-000496-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}, {"id": "SENATE-fda235b3bad746378fa1053f354d929c-578", "src": "CONGRESS", "ticker": "GEHC", "cik": "", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc. - Common Stock", "who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Sen. Alan Armstrong picks up GEHC ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317684}, {"id": "HOUSE-2026-20034384-T0", "src": "CONGRESS", "ticker": "GEHC", "cik": "", "company": "GE HealthCare Technologies Inc.", "company_raw": "ains >\n$200?\nGE HealthCare Technologies Inc. -\nCommon Stock", "who": "Hon. Terri A. Sewell", "who_key": "Hon. Terri A. Sewell", "role": "House \u00b7 AL07", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Terri A. Sewell sells GEHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034384.pdf", "trade_date": "2026-03-25", "timestamp": "2026-03-25", "mins": 320564}, {"id": "HOUSE-2026-20034223-T0", "src": "CONGRESS", "ticker": "GEHC", "cik": "", "company": "GE HealthCare Technologies Inc.", "company_raw": "unt Cap.\nGains >\n$200?\nGE HealthCare Technologies Inc. -\nCommon Stock", "who": "Hon. Warren Davidson", "who_key": "Hon. Warren Davidson", "role": "House \u00b7 OH08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Warren Davidson sells GEHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034223.pdf", "trade_date": "2026-03-23", "timestamp": "2026-03-23", "mins": 323444}, {"id": "HOUSE-2025-20030433-T13", "src": "CONGRESS", "ticker": "GEHC", "cik": "", "company": "GE HealthCare Technologies Inc.", "company_raw": "rgan Brokerage Account\nGE HealthCare Technologies Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan adds GEHC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf", "trade_date": "2025-05-15", "timestamp": "2025-05-15", "mins": 772724}, {"id": "HOUSE-2025-20030238-T20", "src": "CONGRESS", "ticker": "GEHC", "cik": "", "company": "GE HealthCare Technologies Inc.", "company_raw": "rgan Brokerage Account\nGE HealthCare Technologies Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan sells GEHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf", "trade_date": "2025-04-08", "timestamp": "2025-04-08", "mins": 826004}, {"id": "HOUSE-2025-20030902-T10", "src": "CONGRESS", "ticker": "GEHC", "cik": "", "company": "GE HealthCare Technologies Inc.", "company_raw": "201.55 net 4,953.09\nSP GE HealthCare Technologies Inc. -\nCommon Stock", "who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Austin Scott trims GEHC ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf", "trade_date": "2025-03-27", "timestamp": "2025-03-27", "mins": 843284}, {"id": "HOUSE-2025-20029034-T40", "src": "CONGRESS", "ticker": "GEHC", "cik": "", "company": "GE HealthCare Technologies Inc.", "company_raw": "rgan Brokerage Account\nGE HealthCare Technologies Inc. -\nCommon Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan adds GEHC to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf", "trade_date": "2025-02-25", "timestamp": "2025-02-25", "mins": 886484}], "recent_buys": [], "institutional": [{"id": "13DG-0001193125-26-339863", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "DODGE & COX moves to a 8.3% passive stake in GEHC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-339863-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-06-30", "mins": 180884}, {"id": "13DG-0001193125-26-339871", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "DODGE & COX moves to a 10.5% passive stake in GEHC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-339871-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-07-31", "mins": 136244}, {"id": "13DG-0001422848-26-000057", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "Capital Research Global Investors", "who_key": "Capital Research Global Investors", "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": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "Capital Research Global Investors moves to a 4.6% passive stake in GEHC", "source_url": "https://www.sec.gov/Archives/edgar/data/1422848/0001422848-26-000057-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0001193125-26-223346", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "& Cox Dodge", "who_key": "DODGE & COX", "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": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "DODGE & COX moves to a 6.9% passive stake in GEHC", "source_url": "https://www.sec.gov/Archives/edgar/data/200217/0001193125-26-223346-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248564}, {"id": "13DG-0002100119-26-000496", "src": "13DG", "ticker": "GEHC", "cik": "1932393", "company": "GE HealthCare Technologies Inc.", "company_raw": "GE HealthCare Technologies Inc.", "who": "GE HealthCare Technologies Inc.", "who_key": "GE HealthCare Technologies Inc.", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "X-Ray Apparatus & Tubes & Related Irradiation Apparatus", "country": "United States", "headline": "GE HealthCare Technologies Inc. crosses 5% of GEHC (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1932393/0002100119-26-000496-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270164}], "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": "GE HealthCare Technologies Inc. - Common Stock", "new_value": "GE HealthCare Technologies Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001932393", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001932393", "applied": 1, "detected_at": "2026-10-24T19:04:41.420184"}]}, "key_people": [{"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 1001.0, "net": 1001.0, "trades": 3, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-04-08", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030238.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-02-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20029034.pdf"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-05-15", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030433.pdf"}}, {"who": "Sen. Alan Armstrong", "who_key": "Sen. Alan Armstrong", "role": "Armstrong, Alan (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 0, "net": 1001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2026-03-27", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/fda235b3-bad7-4637-8fa1-053f354d929c/"}}, {"who": "Hon. Warren Davidson", "who_key": "Hon. Warren Davidson", "role": "House \u00b7 OH08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034223.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-23", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034223.pdf"}}, {"who": "Hon. Terri A. Sewell", "who_key": "Hon. Terri A. Sewell", "role": "House \u00b7 AL07", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2026-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034384.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2026-03-25", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034384.pdf"}}, {"who": "Hon. Austin Scott", "who_key": "Hon. Austin Scott", "role": "House \u00b7 GA08", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-03-27", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030902.pdf"}}], "activity": [], "announcements": [{"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0002131383-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-04", "title": "FORM 4", "accession": "0001323134-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0002027284-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001960652-26-000009", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001465175-26-000023", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001657919-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001920839-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-09-03", "title": "FORM 4", "accession": "0001323134-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-08-18", "title": "FORM 4", "accession": "0001657919-26-000004", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-18", "title": "Material event", "accession": "0001932393-26-000050", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-339871", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-08-07", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-339863", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001932393-26-000047", "price_sensitive": true}, {"form": "10-Q", "date": "2026-07-29", "title": "Quarterly report", "accession": "0001932393-26-000046", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-29", "title": "Material event", "accession": "0001932393-26-000045", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-23", "title": "Material event", "accession": "0001932393-26-000039", "price_sensitive": true}, {"form": "SD", "date": "2026-05-29", "title": "Form SD", "accession": "0001932393-26-000036", "price_sensitive": false}, {"form": "4", "date": "2026-05-26", "title": "FORM 4", "accession": "0001519419-26-000011", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0002027284-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-05-19", "title": "FORM 4", "accession": "0001920839-26-000004", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001193125-26-223346", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-05-14", "title": "Form SCHEDULE 13G/A", "accession": "0001422848-26-000057", "price_sensitive": false}, {"form": "4", "date": "2026-05-13", "title": "FORM 4", "accession": "0001468966-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001940538-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-05-11", "title": "FORM 4", "accession": "0001205247-26-000008", "price_sensitive": false}], "performance": {"ticker": "GEHC", "has_prices": true, "summary": {"n": 3, "avg": -0.0628716524749491, "win_rate": 0.3333333333333333, "best": 0.0366892965477393, "worst": -0.2096685387071909, "as_of": "2026-08-07"}, "buys": [{"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 69.23, "return": 0.0366892965477393}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-05-15", "score": 0.0, "ref_price": 72.91, "return": -0.015635715265395703}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 1001.0, "date": "2025-02-25", "score": 0.0, "ref_price": 90.81, "return": -0.2096685387071909}]}, "price_series": [{"date": "2022-12-15", "close": 60.0, "volume": 1318232.0}, {"date": "2022-12-16", "close": 56.74, "volume": 2307458.0}, {"date": "2022-12-19", "close": 56.5, "volume": 117213.0}, {"date": "2022-12-20", "close": 57.21, "volume": 22207.0}, {"date": "2022-12-21", "close": 56.96, "volume": 290666.0}, {"date": "2022-12-22", "close": 57.6, "volume": 3253239.0}, {"date": "2022-12-23", "close": 57.5, "volume": 125766.0}, {"date": "2022-12-27", "close": 57.45, "volume": 26524.0}, {"date": "2022-12-28", "close": 57.5, "volume": 515235.0}, {"date": "2022-12-29", "close": 58.0, "volume": 374807.0}, {"date": "2022-12-30", "close": 58.38, "volume": 351145.0}, {"date": "2023-01-03", "close": 56.0, "volume": 1794102.0}, {"date": "2023-01-04", "close": 60.49, "volume": 33338530.0}, {"date": "2023-01-05", "close": 59.0, "volume": 8850591.0}, {"date": "2023-01-06", "close": 58.95, "volume": 5902804.0}, {"date": "2023-01-09", "close": 58.1, "volume": 5288931.0}, {"date": "2023-01-10", "close": 60.0, "volume": 6662990.0}, {"date": "2023-01-11", "close": 64.99, "volume": 9219390.0}, {"date": "2023-01-12", "close": 65.65, "volume": 5819815.0}, {"date": "2023-01-13", "close": 65.44, "volume": 3772080.0}, {"date": "2023-01-17", "close": 63.33, "volume": 3774703.0}, {"date": "2023-01-18", "close": 62.08, "volume": 2610293.0}, {"date": "2023-01-19", "close": 63.94, "volume": 2585604.0}, {"date": "2023-01-20", "close": 66.77, "volume": 4001585.0}, {"date": "2023-01-23", "close": 69.52, "volume": 3724076.0}, {"date": "2023-01-24", "close": 69.6, "volume": 2590993.0}, {"date": "2023-01-25", "close": 68.71, "volume": 2802081.0}, {"date": "2023-01-26", "close": 69.22, "volume": 2075885.0}, {"date": "2023-01-27", "close": 70.08, "volume": 2810636.0}, {"date": "2023-01-30", "close": 71.5, "volume": 4259947.0}, {"date": "2023-01-31", "close": 69.52, "volume": 3084275.0}, {"date": "2023-02-01", "close": 70.01, "volume": 2698934.0}, {"date": "2023-02-02", "close": 70.65, "volume": 2775957.0}, {"date": "2023-02-03", "close": 70.55, "volume": 3075109.0}, {"date": "2023-02-06", "close": 71.86, "volume": 2227368.0}, {"date": "2023-02-07", "close": 71.63, "volume": 1932266.0}, {"date": "2023-02-08", "close": 70.17, "volume": 1111919.0}, {"date": "2023-02-09", "close": 68.41, "volume": 1186247.0}, {"date": "2023-02-10", "close": 69.24, "volume": 1968068.0}, {"date": "2023-02-13", "close": 69.43, "volume": 2223241.0}, {"date": "2023-02-14", "close": 72.61, "volume": 3036143.0}, {"date": "2023-02-15", "close": 72.32, "volume": 1773152.0}, {"date": "2023-02-16", "close": 70.91, "volume": 1829424.0}, {"date": "2023-02-17", "close": 73.17, "volume": 2408606.0}, {"date": "2023-02-21", "close": 72.47, "volume": 1835470.0}, {"date": "2023-02-22", "close": 71.94, "volume": 2010150.0}, {"date": "2023-02-23", "close": 75.9, "volume": 3763223.0}, {"date": "2023-02-24", "close": 75.01, "volume": 2102864.0}, {"date": "2023-02-27", "close": 76.04, "volume": 2139676.0}, {"date": "2023-02-28", "close": 76.0, "volume": 3511846.0}, {"date": "2023-03-01", "close": 75.3, "volume": 2534320.0}, {"date": "2023-03-02", "close": 75.04, "volume": 1392001.0}, {"date": "2023-03-03", "close": 76.37, "volume": 2082709.0}, {"date": "2023-03-06", "close": 76.68, "volume": 1874143.0}, {"date": "2023-03-07", "close": 76.25, "volume": 1709375.0}, {"date": "2023-03-08", "close": 76.63, "volume": 1641260.0}, {"date": "2023-03-09", "close": 76.38, "volume": 1684120.0}, {"date": "2023-03-10", "close": 74.97, "volume": 3388615.0}, {"date": "2023-03-13", "close": 76.24, "volume": 2272243.0}, {"date": "2023-03-14", "close": 77.14, "volume": 1992257.0}, {"date": "2023-03-15", "close": 76.76, "volume": 2326244.0}, {"date": "2023-03-16", "close": 76.62, "volume": 1629815.0}, {"date": "2023-03-17", "close": 75.84, "volume": 5803263.0}, {"date": "2023-03-20", "close": 75.2, "volume": 1714192.0}, {"date": "2023-03-21", "close": 76.52, "volume": 1401647.0}, {"date": "2023-03-22", "close": 74.77, "volume": 1549809.0}, {"date": "2023-03-23", "close": 75.71, "volume": 1393902.0}, {"date": "2023-03-24", "close": 76.46, "volume": 1154874.0}, {"date": "2023-03-27", "close": 76.38, "volume": 1196641.0}, {"date": "2023-03-28", "close": 76.9, "volume": 760966.0}, {"date": "2023-03-29", "close": 79.24, "volume": 1786006.0}, {"date": "2023-03-30", "close": 82.14, "volume": 2188987.0}, {"date": "2023-03-31", "close": 82.03, "volume": 1916325.0}, {"date": "2023-04-03", "close": 81.81, "volume": 1913226.0}, {"date": "2023-04-04", "close": 81.59, "volume": 1552706.0}, {"date": "2023-04-05", "close": 81.12, "volume": 1410626.0}, {"date": "2023-04-06", "close": 80.16, "volume": 1356746.0}, {"date": "2023-04-10", "close": 80.59, "volume": 1579274.0}, {"date": "2023-04-11", "close": 80.59, "volume": 1167092.0}, {"date": "2023-04-12", "close": 81.75, "volume": 1232087.0}, {"date": "2023-04-13", "close": 82.94, "volume": 1252758.0}, {"date": "2023-04-14", "close": 82.37, "volume": 1163806.0}, {"date": "2023-04-17", "close": 82.72, "volume": 861019.0}, {"date": "2023-04-18", "close": 83.66, "volume": 1522137.0}, {"date": "2023-04-19", "close": 85.75, "volume": 2422919.0}, {"date": "2023-04-20", "close": 85.0, "volume": 1634914.0}, {"date": "2023-04-21", "close": 86.48, "volume": 1850558.0}, {"date": "2023-04-24", "close": 87.79, "volume": 2693549.0}, {"date": "2023-04-25", "close": 80.39, "volume": 7291417.0}, {"date": "2023-04-26", "close": 80.12, "volume": 3489484.0}, {"date": "2023-04-27", "close": 81.52, "volume": 1557122.0}, {"date": "2023-04-28", "close": 81.34, "volume": 1617659.0}, {"date": "2023-05-01", "close": 80.78, "volume": 1355960.0}, {"date": "2023-05-02", "close": 78.46, "volume": 1879081.0}, {"date": "2023-05-03", "close": 79.71, "volume": 1748876.0}, {"date": "2023-05-04", "close": 78.26, "volume": 1751465.0}, {"date": "2023-05-05", "close": 78.99, "volume": 1077640.0}, {"date": "2023-05-08", "close": 79.42, "volume": 842342.0}, {"date": "2023-05-09", "close": 76.37, "volume": 2499728.0}, {"date": "2023-05-10", "close": 75.9, "volume": 1792937.0}, {"date": "2023-05-11", "close": 74.99, "volume": 1505003.0}, {"date": "2023-05-12", "close": 74.92, "volume": 2577774.0}, {"date": "2023-05-15", "close": 74.93, "volume": 1188031.0}, {"date": "2023-05-16", "close": 77.78, "volume": 2669114.0}, {"date": "2023-05-17", "close": 80.3, "volume": 3716280.0}, {"date": "2023-05-18", "close": 79.69, "volume": 1483473.0}, {"date": "2023-05-19", "close": 79.34, "volume": 1312933.0}, {"date": "2023-05-22", "close": 79.08, "volume": 1357663.0}, {"date": "2023-05-23", "close": 77.19, "volume": 1382376.0}, {"date": "2023-05-24", "close": 76.53, "volume": 1431903.0}, {"date": "2023-05-25", "close": 79.86, "volume": 3127809.0}, {"date": "2023-05-26", "close": 78.43, "volume": 2250436.0}, {"date": "2023-05-30", "close": 77.96, "volume": 1775758.0}, {"date": "2023-05-31", "close": 79.51, "volume": 4501497.0}, {"date": "2023-06-01", "close": 79.83, "volume": 2355665.0}, {"date": "2023-06-02", "close": 79.97, "volume": 2404589.0}, {"date": "2023-06-05", "close": 80.49, "volume": 1416724.0}, {"date": "2023-06-06", "close": 82.93, "volume": 23800620.0}, {"date": "2023-06-07", "close": 80.48, "volume": 3883928.0}, {"date": "2023-06-08", "close": 77.75, "volume": 15053970.0}, {"date": "2023-06-09", "close": 77.1, "volume": 4900031.0}, {"date": "2023-06-12", "close": 78.27, "volume": 5545427.0}, {"date": "2023-06-13", "close": 77.79, "volume": 4122275.0}, {"date": "2023-06-14", "close": 78.53, "volume": 3322567.0}, {"date": "2023-06-15", "close": 79.1, "volume": 3277856.0}, {"date": "2023-06-16", "close": 78.65, "volume": 5390613.0}, {"date": "2023-06-20", "close": 78.9, "volume": 3155435.0}, {"date": "2023-06-21", "close": 79.62, "volume": 2805685.0}, {"date": "2023-06-22", "close": 80.21, "volume": 2229579.0}, {"date": "2023-06-23", "close": 79.82, "volume": 7973136.0}, {"date": "2023-06-26", "close": 77.8, "volume": 2500854.0}, {"date": "2023-06-27", "close": 77.07, "volume": 3250399.0}, {"date": "2023-06-28", "close": 77.19, "volume": 2920489.0}, {"date": "2023-06-29", "close": 78.68, "volume": 1908393.0}, {"date": "2023-06-30", "close": 81.24, "volume": 3429545.0}, {"date": "2023-07-03", "close": 80.69, "volume": 1086576.0}, {"date": "2023-07-05", "close": 80.65, "volume": 2655893.0}, {"date": "2023-07-06", "close": 79.12, "volume": 2596154.0}, {"date": "2023-07-07", "close": 79.62, "volume": 2892672.0}, {"date": "2023-07-10", "close": 80.66, "volume": 2263244.0}, {"date": "2023-07-11", "close": 81.26, "volume": 1793345.0}, {"date": "2023-07-12", "close": 81.69, "volume": 2124811.0}, {"date": "2023-07-13", "close": 81.4, "volume": 1476326.0}, {"date": "2023-07-14", "close": 81.82, "volume": 1791872.0}, {"date": "2023-07-17", "close": 81.19, "volume": 2343189.0}, {"date": "2023-07-18", "close": 82.47, "volume": 2844487.0}, {"date": "2023-07-19", "close": 81.75, "volume": 2781716.0}, {"date": "2023-07-20", "close": 81.85, "volume": 3114114.0}, {"date": "2023-07-21", "close": 82.63, "volume": 7717732.0}, {"date": "2023-07-24", "close": 80.63, "volume": 4338451.0}, {"date": "2023-07-25", "close": 80.21, "volume": 4729481.0}, {"date": "2023-07-26", "close": 77.43, "volume": 4148620.0}, {"date": "2023-07-27", "close": 76.86, "volume": 3224674.0}, {"date": "2023-07-28", "close": 77.87, "volume": 2911432.0}, {"date": "2023-07-31", "close": 78.0, "volume": 3917525.0}, {"date": "2023-08-01", "close": 77.69, "volume": 2127639.0}, {"date": "2023-08-02", "close": 76.59, "volume": 3073730.0}, {"date": "2023-08-03", "close": 76.02, "volume": 2053710.0}, {"date": "2023-08-04", "close": 75.9, "volume": 1449828.0}, {"date": "2023-08-07", "close": 75.59, "volume": 1668284.0}, {"date": "2023-08-08", "close": 73.93, "volume": 2574865.0}, {"date": "2023-08-09", "close": 73.92, "volume": 3028421.0}, {"date": "2023-08-10", "close": 72.3, "volume": 3681915.0}, {"date": "2023-08-11", "close": 71.59, "volume": 2898291.0}, {"date": "2023-08-14", "close": 71.8, "volume": 2601108.0}, {"date": "2023-08-15", "close": 70.54, "volume": 2476253.0}, {"date": "2023-08-16", "close": 70.67, "volume": 3697384.0}, {"date": "2023-08-17", "close": 68.39, "volume": 3791942.0}, {"date": "2023-08-18", "close": 68.36, "volume": 2929152.0}, {"date": "2023-08-21", "close": 68.97, "volume": 2807833.0}, {"date": "2023-08-22", "close": 68.93, "volume": 2170081.0}, {"date": "2023-08-23", "close": 68.99, "volume": 2079470.0}, {"date": "2023-08-24", "close": 68.43, "volume": 2623190.0}, {"date": "2023-08-25", "close": 68.59, "volume": 3096636.0}, {"date": "2023-08-28", "close": 69.31, "volume": 2438697.0}, {"date": "2023-08-29", "close": 70.48, "volume": 2044326.0}, {"date": "2023-08-30", "close": 70.39, "volume": 1889153.0}, {"date": "2023-08-31", "close": 70.45, "volume": 3573281.0}, {"date": "2023-09-01", "close": 69.25, "volume": 2097289.0}, {"date": "2023-09-05", "close": 67.66, "volume": 3773510.0}, {"date": "2023-09-06", "close": 66.98, "volume": 3140083.0}, {"date": "2023-09-07", "close": 65.9, "volume": 2836852.0}, {"date": "2023-09-08", "close": 64.9, "volume": 3103630.0}, {"date": "2023-09-11", "close": 66.62, "volume": 3630504.0}, {"date": "2023-09-12", "close": 65.4, "volume": 2381778.0}, {"date": "2023-09-13", "close": 64.53, "volume": 3612811.0}, {"date": "2023-09-14", "close": 66.0, "volume": 3945138.0}, {"date": "2023-09-15", "close": 66.43, "volume": 6711139.0}, {"date": "2023-09-18", "close": 66.28, "volume": 3205251.0}, {"date": "2023-09-19", "close": 66.12, "volume": 3160581.0}, {"date": "2023-09-20", "close": 65.01, "volume": 1797947.0}, {"date": "2023-09-21", "close": 63.89, "volume": 2174822.0}, {"date": "2023-09-22", "close": 64.33, "volume": 2278162.0}, {"date": "2023-09-25", "close": 66.48, "volume": 3214472.0}, {"date": "2023-09-26", "close": 66.21, "volume": 3620111.0}, {"date": "2023-09-27", "close": 68.28, "volume": 5469977.0}, {"date": "2023-09-28", "close": 69.78, "volume": 4817665.0}, {"date": "2023-09-29", "close": 68.04, "volume": 3146195.0}, {"date": "2023-10-02", "close": 67.84, "volume": 1942160.0}, {"date": "2023-10-03", "close": 66.98, "volume": 2726095.0}, {"date": "2023-10-04", "close": 67.88, "volume": 2084505.0}, {"date": "2023-10-05", "close": 67.6, "volume": 1894528.0}, {"date": "2023-10-06", "close": 68.46, "volume": 2319780.0}, {"date": "2023-10-09", "close": 67.8, "volume": 1600254.0}, {"date": "2023-10-10", "close": 68.19, "volume": 2209178.0}, {"date": "2023-10-11", "close": 67.78, "volume": 2032922.0}, {"date": "2023-10-12", "close": 66.51, "volume": 2252117.0}, {"date": "2023-10-13", "close": 67.12, "volume": 1984299.0}, {"date": "2023-10-16", "close": 66.88, "volume": 1951512.0}, {"date": "2023-10-17", "close": 66.8, "volume": 1596176.0}, {"date": "2023-10-18", "close": 65.23, "volume": 1917698.0}, {"date": "2023-10-19", "close": 65.45, "volume": 1669179.0}, {"date": "2023-10-20", "close": 64.05, "volume": 2575100.0}, {"date": "2023-10-23", "close": 63.99, "volume": 2412637.0}, {"date": "2023-10-24", "close": 64.67, "volume": 2511249.0}, {"date": "2023-10-25", "close": 64.51, "volume": 3179554.0}, {"date": "2023-10-26", "close": 63.91, "volume": 3484875.0}, {"date": "2023-10-27", "close": 63.1, "volume": 2606371.0}, {"date": "2023-10-30", "close": 63.17, "volume": 4484186.0}, {"date": "2023-10-31", "close": 66.57, "volume": 7555110.0}, {"date": "2023-11-01", "close": 68.28, "volume": 4523320.0}, {"date": "2023-11-02", "close": 69.25, "volume": 3115883.0}, {"date": "2023-11-03", "close": 71.57, "volume": 4022791.0}, {"date": "2023-11-06", "close": 71.09, "volume": 2350097.0}, {"date": "2023-11-07", "close": 70.7, "volume": 1912934.0}, {"date": "2023-11-08", "close": 69.99, "volume": 2062128.0}, {"date": "2023-11-09", "close": 68.31, "volume": 1981470.0}, {"date": "2023-11-10", "close": 69.52, "volume": 2774072.0}, {"date": "2023-11-13", "close": 70.01, "volume": 1993389.0}, {"date": "2023-11-14", "close": 72.21, "volume": 2634411.0}, {"date": "2023-11-15", "close": 71.52, "volume": 2780070.0}, {"date": "2023-11-16", "close": 71.92, "volume": 2946764.0}, {"date": "2023-11-17", "close": 73.0, "volume": 2920110.0}, {"date": "2023-11-20", "close": 73.33, "volume": 1788340.0}, {"date": "2023-11-21", "close": 73.38, "volume": 1469541.0}, {"date": "2023-11-22", "close": 73.6, "volume": 1123328.0}, {"date": "2023-11-24", "close": 73.71, "volume": 558863.0}, {"date": "2023-11-27", "close": 71.14, "volume": 4253555.0}, {"date": "2023-11-28", "close": 68.13, "volume": 5167923.0}, {"date": "2023-11-29", "close": 67.71, "volume": 3763139.0}, {"date": "2023-11-30", "close": 68.46, "volume": 3324831.0}, {"date": "2023-12-01", "close": 69.41, "volume": 1898729.0}, {"date": "2023-12-04", "close": 69.37, "volume": 1478766.0}, {"date": "2023-12-05", "close": 67.93, "volume": 1896265.0}, {"date": "2023-12-06", "close": 68.05, "volume": 1579722.0}, {"date": "2023-12-07", "close": 67.39, "volume": 2089189.0}, {"date": "2023-12-08", "close": 68.52, "volume": 1893851.0}, {"date": "2023-12-11", "close": 71.13, "volume": 3051314.0}, {"date": "2023-12-12", "close": 72.05, "volume": 2407186.0}, {"date": "2023-12-13", "close": 74.18, "volume": 2628637.0}, {"date": "2023-12-14", "close": 75.92, "volume": 4271463.0}, {"date": "2023-12-15", "close": 75.01, "volume": 5699305.0}, {"date": "2023-12-18", "close": 75.06, "volume": 1945801.0}, {"date": "2023-12-19", "close": 75.69, "volume": 2441846.0}, {"date": "2023-12-20", "close": 75.44, "volume": 2162236.0}, {"date": "2023-12-21", "close": 77.19, "volume": 2992230.0}, {"date": "2023-12-22", "close": 77.58, "volume": 2197794.0}, {"date": "2023-12-26", "close": 78.14, "volume": 1413986.0}, {"date": "2023-12-27", "close": 77.67, "volume": 1365237.0}, {"date": "2023-12-28", "close": 77.54, "volume": 1569562.0}, {"date": "2023-12-29", "close": 77.32, "volume": 1786960.0}, {"date": "2024-01-02", "close": 76.37, "volume": 2003147.0}, {"date": "2024-01-03", "close": 76.11, "volume": 2692427.0}, {"date": "2024-01-04", "close": 76.57, "volume": 2395939.0}, {"date": "2024-01-05", "close": 76.62, "volume": 2377668.0}, {"date": "2024-01-08", "close": 77.36, "volume": 1880593.0}, {"date": "2024-01-09", "close": 76.66, "volume": 3507222.0}, {"date": "2024-01-10", "close": 76.17, "volume": 3020604.0}, {"date": "2024-01-11", "close": 76.25, "volume": 2305517.0}, {"date": "2024-01-12", "close": 76.17, "volume": 1888313.0}, {"date": "2024-01-16", "close": 74.97, "volume": 2831576.0}, {"date": "2024-01-17", "close": 72.75, "volume": 3766982.0}, {"date": "2024-01-18", "close": 73.52, "volume": 2421515.0}, {"date": "2024-01-19", "close": 74.11, "volume": 3704645.0}, {"date": "2024-01-22", "close": 74.64, "volume": 2414925.0}, {"date": "2024-01-23", "close": 73.67, "volume": 2850390.0}, {"date": "2024-01-24", "close": 71.55, "volume": 3594377.0}, {"date": "2024-01-25", "close": 72.87, "volume": 2126518.0}, {"date": "2024-01-26", "close": 73.15, "volume": 2334567.0}, {"date": "2024-01-29", "close": 74.38, "volume": 2160340.0}, {"date": "2024-01-30", "close": 74.0, "volume": 1673926.0}, {"date": "2024-01-31", "close": 73.36, "volume": 3129586.0}, {"date": "2024-02-01", "close": 74.35, "volume": 2593628.0}, {"date": "2024-02-02", "close": 73.91, "volume": 2446671.0}, {"date": "2024-02-05", "close": 73.41, "volume": 3365666.0}, {"date": "2024-02-06", "close": 81.96, "volume": 12511170.0}, {"date": "2024-02-07", "close": 81.83, "volume": 4278075.0}, {"date": "2024-02-08", "close": 82.06, "volume": 2483813.0}, {"date": "2024-02-09", "close": 81.34, "volume": 2755210.0}, {"date": "2024-02-12", "close": 83.17, "volume": 2304304.0}, {"date": "2024-02-13", "close": 82.31, "volume": 2529750.0}, {"date": "2024-02-14", "close": 83.17, "volume": 2214771.0}, {"date": "2024-02-15", "close": 85.63, "volume": 2346091.0}, {"date": "2024-02-16", "close": 86.02, "volume": 13131800.0}, {"date": "2024-02-20", "close": 86.39, "volume": 6372550.0}, {"date": "2024-02-21", "close": 84.98, "volume": 5839786.0}, {"date": "2024-02-22", "close": 87.64, "volume": 4154899.0}, {"date": "2024-02-23", "close": 89.07, "volume": 3815582.0}, {"date": "2024-02-26", "close": 90.62, "volume": 3805070.0}, {"date": "2024-02-27", "close": 92.52, "volume": 3993366.0}, {"date": "2024-02-28", "close": 93.02, "volume": 3431939.0}, {"date": "2024-02-29", "close": 91.28, "volume": 6143958.0}, {"date": "2024-03-01", "close": 92.72, "volume": 2696180.0}, {"date": "2024-03-04", "close": 92.73, "volume": 2615241.0}, {"date": "2024-03-05", "close": 91.81, "volume": 2804872.0}, {"date": "2024-03-06", "close": 93.1, "volume": 2521202.0}, {"date": "2024-03-07", "close": 92.66, "volume": 3014595.0}, {"date": "2024-03-08", "close": 93.87, "volume": 2853883.0}, {"date": "2024-03-11", "close": 93.0, "volume": 2123396.0}, {"date": "2024-03-12", "close": 91.82, "volume": 3042189.0}, {"date": "2024-03-13", "close": 88.48, "volume": 14434550.0}, {"date": "2024-03-14", "close": 88.33, "volume": 4859083.0}, {"date": "2024-03-15", "close": 89.41, "volume": 7314647.0}, {"date": "2024-03-18", "close": 90.61, "volume": 2843947.0}, {"date": "2024-03-19", "close": 90.78, "volume": 2996548.0}, {"date": "2024-03-20", "close": 90.89, "volume": 2016902.0}, {"date": "2024-03-21", "close": 91.2, "volume": 2754875.0}, {"date": "2024-03-22", "close": 89.73, "volume": 6178074.0}, {"date": "2024-03-25", "close": 88.28, "volume": 2436026.0}, {"date": "2024-03-26", "close": 89.07, "volume": 2845224.0}, {"date": "2024-03-27", "close": 90.31, "volume": 2629114.0}, {"date": "2024-03-28", "close": 90.91, "volume": 2108576.0}, {"date": "2024-04-01", "close": 89.53, "volume": 1958414.0}, {"date": "2024-04-02", "close": 88.11, "volume": 3010662.0}, {"date": "2024-04-03", "close": 89.03, "volume": 4403945.0}, {"date": "2024-04-04", "close": 87.96, "volume": 2728207.0}, {"date": "2024-04-05", "close": 88.47, "volume": 1592529.0}, {"date": "2024-04-08", "close": 87.71, "volume": 1692400.0}, {"date": "2024-04-09", "close": 86.94, "volume": 4173432.0}, {"date": "2024-04-10", "close": 85.39, "volume": 2926111.0}, {"date": "2024-04-11", "close": 88.21, "volume": 3071008.0}, {"date": "2024-04-12", "close": 86.28, "volume": 2227929.0}, {"date": "2024-04-15", "close": 86.13, "volume": 1983623.0}, {"date": "2024-04-16", "close": 85.88, "volume": 1868299.0}, {"date": "2024-04-17", "close": 85.19, "volume": 1711629.0}, {"date": "2024-04-18", "close": 84.97, "volume": 1815419.0}, {"date": "2024-04-19", "close": 84.49, "volume": 2022710.0}, {"date": "2024-04-22", "close": 84.31, "volume": 2113777.0}, {"date": "2024-04-23", "close": 86.24, "volume": 1951320.0}, {"date": "2024-04-24", "close": 86.72, "volume": 2020280.0}, {"date": "2024-04-25", "close": 85.95, "volume": 1363051.0}, {"date": "2024-04-26", "close": 86.24, "volume": 1790728.0}, {"date": "2024-04-29", "close": 88.94, "volume": 4352997.0}, {"date": "2024-04-30", "close": 76.24, "volume": 14433620.0}, {"date": "2024-05-01", "close": 78.26, "volume": 5303279.0}, {"date": "2024-05-02", "close": 77.83, "volume": 2995695.0}, {"date": "2024-05-03", "close": 79.47, "volume": 2722865.0}, {"date": "2024-05-06", "close": 79.8, "volume": 2389852.0}, {"date": "2024-05-07", "close": 81.43, "volume": 3225514.0}, {"date": "2024-05-08", "close": 81.11, "volume": 2748362.0}, {"date": "2024-05-09", "close": 82.73, "volume": 1952664.0}, {"date": "2024-05-10", "close": 83.4, "volume": 1856327.0}, {"date": "2024-05-13", "close": 81.03, "volume": 1885262.0}, {"date": "2024-05-14", "close": 80.52, "volume": 2500813.0}, {"date": "2024-05-15", "close": 81.91, "volume": 1956224.0}, {"date": "2024-05-16", "close": 81.31, "volume": 1627069.0}, {"date": "2024-05-17", "close": 81.86, "volume": 1321025.0}, {"date": "2024-05-20", "close": 81.75, "volume": 1248465.0}, {"date": "2024-05-21", "close": 81.94, "volume": 1150292.0}, {"date": "2024-05-22", "close": 80.62, "volume": 1633577.0}, {"date": "2024-05-23", "close": 79.33, "volume": 2035027.0}, {"date": "2024-05-24", "close": 79.85, "volume": 1433940.0}, {"date": "2024-05-28", "close": 78.75, "volume": 1854895.0}, {"date": "2024-05-29", "close": 78.45, "volume": 2397013.0}, {"date": "2024-05-30", "close": 78.57, "volume": 2751672.0}, {"date": "2024-05-31", "close": 78.0, "volume": 7002138.0}, {"date": "2024-06-03", "close": 77.15, "volume": 3059523.0}, {"date": "2024-06-04", "close": 77.52, "volume": 1967226.0}, {"date": "2024-06-05", "close": 76.96, "volume": 2637497.0}, {"date": "2024-06-06", "close": 77.0, "volume": 2474915.0}, {"date": "2024-06-07", "close": 76.34, "volume": 2357009.0}, {"date": "2024-06-10", "close": 75.78, "volume": 2116059.0}, {"date": "2024-06-11", "close": 74.74, "volume": 2655598.0}, {"date": "2024-06-12", "close": 75.97, "volume": 3081630.0}, {"date": "2024-06-13", "close": 76.99, "volume": 2530207.0}, {"date": "2024-06-14", "close": 76.49, "volume": 2576779.0}, {"date": "2024-06-17", "close": 77.55, "volume": 2190477.0}, {"date": "2024-06-18", "close": 78.27, "volume": 2032665.0}, {"date": "2024-06-20", "close": 79.44, "volume": 3408068.0}, {"date": "2024-06-21", "close": 79.17, "volume": 5198005.0}, {"date": "2024-06-24", "close": 78.85, "volume": 2270114.0}, {"date": "2024-06-25", "close": 78.81, "volume": 1848520.0}, {"date": "2024-06-26", "close": 78.0, "volume": 2426367.0}, {"date": "2024-06-27", "close": 78.82, "volume": 2192619.0}, {"date": "2024-06-28", "close": 77.92, "volume": 9422475.0}, {"date": "2024-07-01", "close": 76.26, "volume": 3081428.0}, {"date": "2024-07-02", "close": 76.33, "volume": 2171512.0}, {"date": "2024-07-03", "close": 77.24, "volume": 1346737.0}, {"date": "2024-07-05", "close": 77.06, "volume": 1689677.0}, {"date": "2024-07-08", "close": 76.35, "volume": 1662029.0}, {"date": "2024-07-09", "close": 76.87, "volume": 2152500.0}, {"date": "2024-07-10", "close": 79.14, "volume": 2475345.0}, {"date": "2024-07-11", "close": 79.94, "volume": 2540599.0}, {"date": "2024-07-12", "close": 80.28, "volume": 2579223.0}, {"date": "2024-07-15", "close": 80.19, "volume": 2483235.0}, {"date": "2024-07-16", "close": 82.64, "volume": 3524366.0}, {"date": "2024-07-17", "close": 82.47, "volume": 2567847.0}, {"date": "2024-07-18", "close": 80.98, "volume": 3233866.0}, {"date": "2024-07-19", "close": 80.44, "volume": 2428375.0}, {"date": "2024-07-22", "close": 81.23, "volume": 2439366.0}, {"date": "2024-07-23", "close": 80.82, "volume": 1528957.0}, {"date": "2024-07-24", "close": 79.69, "volume": 2517042.0}, {"date": "2024-07-25", "close": 79.92, "volume": 2512432.0}, {"date": "2024-07-26", "close": 80.5, "volume": 2532946.0}, {"date": "2024-07-29", "close": 82.05, "volume": 2790418.0}, {"date": "2024-07-30", "close": 82.65, "volume": 5269062.0}, {"date": "2024-07-31", "close": 84.63, "volume": 8043370.0}, {"date": "2024-08-01", "close": 83.4, "volume": 3561613.0}, {"date": "2024-08-02", "close": 83.44, "volume": 2986428.0}, {"date": "2024-08-05", "close": 81.52, "volume": 3589068.0}, {"date": "2024-08-06", "close": 81.55, "volume": 2686920.0}, {"date": "2024-08-07", "close": 79.34, "volume": 2401163.0}, {"date": "2024-08-08", "close": 82.32, "volume": 1632603.0}, {"date": "2024-08-09", "close": 83.4, "volume": 1584290.0}, {"date": "2024-08-12", "close": 82.37, "volume": 1564528.0}, {"date": "2024-08-13", "close": 84.17, "volume": 1766159.0}, {"date": "2024-08-14", "close": 83.47, "volume": 1904751.0}, {"date": "2024-08-15", "close": 85.3, "volume": 2319449.0}, {"date": "2024-08-16", "close": 84.8, "volume": 1341667.0}, {"date": "2024-08-19", "close": 85.59, "volume": 1439048.0}, {"date": "2024-08-20", "close": 83.94, "volume": 1464228.0}, {"date": "2024-08-21", "close": 84.48, "volume": 984461.0}, {"date": "2024-08-22", "close": 84.37, "volume": 944832.0}, {"date": "2024-08-23", "close": 84.78, "volume": 1511760.0}, {"date": "2024-08-26", "close": 84.49, "volume": 1475299.0}, {"date": "2024-08-27", "close": 84.41, "volume": 1208077.0}, {"date": "2024-08-28", "close": 83.93, "volume": 1131469.0}, {"date": "2024-08-29", "close": 84.08, "volume": 1264817.0}, {"date": "2024-08-30", "close": 84.82, "volume": 1838607.0}, {"date": "2024-09-03", "close": 84.8, "volume": 1963912.0}, {"date": "2024-09-04", "close": 87.55, "volume": 2007954.0}, {"date": "2024-09-05", "close": 87.29, "volume": 2320980.0}, {"date": "2024-09-06", "close": 85.09, "volume": 2696523.0}, {"date": "2024-09-09", "close": 85.12, "volume": 1659805.0}, {"date": "2024-09-10", "close": 85.55, "volume": 1558880.0}, {"date": "2024-09-11", "close": 87.19, "volume": 2630444.0}, {"date": "2024-09-12", "close": 87.46, "volume": 1394303.0}, {"date": "2024-09-13", "close": 86.91, "volume": 10515110.0}, {"date": "2024-09-16", "close": 86.64, "volume": 4680378.0}, {"date": "2024-09-17", "close": 86.79, "volume": 3144354.0}, {"date": "2024-09-18", "close": 88.53, "volume": 3508362.0}, {"date": "2024-09-19", "close": 90.62, "volume": 3128277.0}, {"date": "2024-09-20", "close": 90.28, "volume": 9492449.0}, {"date": "2024-09-23", "close": 90.88, "volume": 2908847.0}, {"date": "2024-09-24", "close": 92.21, "volume": 3537826.0}, {"date": "2024-09-25", "close": 93.01, "volume": 4044715.0}, {"date": "2024-09-26", "close": 92.49, "volume": 5273170.0}, {"date": "2024-09-27", "close": 91.99, "volume": 12623820.0}, {"date": "2024-09-30", "close": 93.85, "volume": 3977633.0}, {"date": "2024-10-01", "close": 91.67, "volume": 2615413.0}, {"date": "2024-10-02", "close": 91.04, "volume": 1763483.0}, {"date": "2024-10-03", "close": 89.88, "volume": 2592881.0}, {"date": "2024-10-04", "close": 91.42, "volume": 1988678.0}, {"date": "2024-10-07", "close": 90.06, "volume": 2623422.0}, {"date": "2024-10-08", "close": 90.69, "volume": 2075531.0}, {"date": "2024-10-09", "close": 90.77, "volume": 2122999.0}, {"date": "2024-10-10", "close": 90.25, "volume": 2269401.0}, {"date": "2024-10-11", "close": 91.03, "volume": 1372060.0}, {"date": "2024-10-14", "close": 91.62, "volume": 1342815.0}, {"date": "2024-10-15", "close": 90.71, "volume": 2474297.0}, {"date": "2024-10-16", "close": 90.22, "volume": 1823272.0}, {"date": "2024-10-17", "close": 90.82, "volume": 1711160.0}, {"date": "2024-10-18", "close": 91.34, "volume": 1609532.0}, {"date": "2024-10-21", "close": 89.8, "volume": 1675390.0}, {"date": "2024-10-22", "close": 89.31, "volume": 2210153.0}, {"date": "2024-10-23", "close": 89.29, "volume": 2116660.0}, {"date": "2024-10-24", "close": 88.9, "volume": 1291986.0}, {"date": "2024-10-25", "close": 88.42, "volume": 2035620.0}, {"date": "2024-10-28", "close": 85.93, "volume": 4223694.0}, {"date": "2024-10-29", "close": 85.27, "volume": 3762314.0}, {"date": "2024-10-30", "close": 87.2, "volume": 4700441.0}, {"date": "2024-10-31", "close": 87.35, "volume": 3259515.0}, {"date": "2024-11-01", "close": 86.95, "volume": 3383485.0}, {"date": "2024-11-04", "close": 86.99, "volume": 1431674.0}, {"date": "2024-11-05", "close": 88.17, "volume": 1656400.0}, {"date": "2024-11-06", "close": 86.78, "volume": 4163064.0}, {"date": "2024-11-07", "close": 88.33, "volume": 2497321.0}, {"date": "2024-11-08", "close": 85.94, "volume": 10190540.0}, {"date": "2024-11-11", "close": 85.39, "volume": 4367180.0}, {"date": "2024-11-12", "close": 84.92, "volume": 3918925.0}, {"date": "2024-11-13", "close": 84.18, "volume": 3014959.0}, {"date": "2024-11-14", "close": 82.92, "volume": 3061123.0}, {"date": "2024-11-15", "close": 81.76, "volume": 3768443.0}, {"date": "2024-11-18", "close": 82.72, "volume": 2918399.0}, {"date": "2024-11-19", "close": 82.52, "volume": 2513692.0}, {"date": "2024-11-20", "close": 84.9, "volume": 6103398.0}, {"date": "2024-11-21", "close": 82.0, "volume": 4930589.0}, {"date": "2024-11-22", "close": 82.44, "volume": 5934944.0}, {"date": "2024-11-25", "close": 82.66, "volume": 5273312.0}, {"date": "2024-11-26", "close": 82.51, "volume": 2040899.0}, {"date": "2024-11-27", "close": 83.0, "volume": 1807989.0}, {"date": "2024-11-29", "close": 83.22, "volume": 1277723.0}, {"date": "2024-12-02", "close": 83.08, "volume": 2247037.0}, {"date": "2024-12-03", "close": 82.57, "volume": 2026825.0}, {"date": "2024-12-04", "close": 83.01, "volume": 1932890.0}, {"date": "2024-12-05", "close": 81.565, "volume": 2269264.0}, {"date": "2024-12-06", "close": 81.24, "volume": 3177174.0}, {"date": "2024-12-09", "close": 81.9, "volume": 2373011.0}, {"date": "2024-12-10", "close": 82.36, "volume": 3124718.0}, {"date": "2024-12-11", "close": 82.75, "volume": 3890181.0}, {"date": "2024-12-12", "close": 81.63, "volume": 2369952.0}, {"date": "2024-12-13", "close": 81.1, "volume": 2836005.0}, {"date": "2024-12-16", "close": 80.29, "volume": 2909202.0}, {"date": "2024-12-17", "close": 79.25, "volume": 3557126.0}, {"date": "2024-12-18", "close": 77.09, "volume": 3264084.0}, {"date": "2024-12-19", "close": 77.43, "volume": 3385706.0}, {"date": "2024-12-20", "close": 78.91, "volume": 11179860.0}, {"date": "2024-12-23", "close": 79.28, "volume": 2495828.0}, {"date": "2024-12-24", "close": 79.36, "volume": 1035713.0}, {"date": "2024-12-26", "close": 79.71, "volume": 1622105.0}, {"date": "2024-12-27", "close": 79.51, "volume": 1533202.0}, {"date": "2024-12-30", "close": 78.6, "volume": 1850721.0}, {"date": "2024-12-31", "close": 78.18, "volume": 1877777.0}, {"date": "2025-01-02", "close": 78.38, "volume": 2658817.0}, {"date": "2025-01-03", "close": 80.52, "volume": 2713052.0}, {"date": "2025-01-06", "close": 81.72, "volume": 3746630.0}, {"date": "2025-01-07", "close": 83.37, "volume": 3382126.0}, {"date": "2025-01-08", "close": 86.26, "volume": 4432588.0}, {"date": "2025-01-10", "close": 84.76, "volume": 3792183.0}, {"date": "2025-01-13", "close": 85.36, "volume": 2903920.0}, {"date": "2025-01-14", "close": 84.13, "volume": 2821427.0}, {"date": "2025-01-15", "close": 83.66, "volume": 4148911.0}, {"date": "2025-01-16", "close": 85.0, "volume": 2116033.0}, {"date": "2025-01-17", "close": 84.74, "volume": 2855424.0}, {"date": "2025-01-21", "close": 87.34, "volume": 2861947.0}, {"date": "2025-01-22", "close": 87.33, "volume": 2381219.0}, {"date": "2025-01-23", "close": 88.16, "volume": 1697227.0}, {"date": "2025-01-24", "close": 88.67, "volume": 2008570.0}, {"date": "2025-01-27", "close": 88.99, "volume": 2376805.0}, {"date": "2025-01-28", "close": 87.78, "volume": 2407150.0}, {"date": "2025-01-29", "close": 87.85, "volume": 1336221.0}, {"date": "2025-01-30", "close": 89.55, "volume": 1618662.0}, {"date": "2025-01-31", "close": 88.3, "volume": 1775510.0}, {"date": "2025-02-03", "close": 87.51, "volume": 2142309.0}, {"date": "2025-02-04", "close": 86.93, "volume": 2488865.0}, {"date": "2025-02-05", "close": 87.17, "volume": 2347101.0}, {"date": "2025-02-06", "close": 88.55, "volume": 3253030.0}, {"date": "2025-02-07", "close": 87.64, "volume": 1671463.0}, {"date": "2025-02-10", "close": 87.5, "volume": 2036600.0}, {"date": "2025-02-11", "close": 87.03, "volume": 2392505.0}, {"date": "2025-02-12", "close": 85.9, "volume": 3656327.0}, {"date": "2025-02-13", "close": 93.48, "volume": 7832685.0}, {"date": "2025-02-14", "close": 92.21, "volume": 3946666.0}, {"date": "2025-02-18", "close": 92.67, "volume": 3262773.0}, {"date": "2025-02-19", "close": 92.52, "volume": 3284264.0}, {"date": "2025-02-20", "close": 92.09, "volume": 2341300.0}, {"date": "2025-02-21", "close": 91.09, "volume": 2854719.0}, {"date": "2025-02-24", "close": 90.57, "volume": 2768971.0}, {"date": "2025-02-25", "close": 90.81, "volume": 2310907.0}, {"date": "2025-02-26", "close": 90.71, "volume": 1846613.0}, {"date": "2025-02-27", "close": 89.4, "volume": 3926344.0}, {"date": "2025-02-28", "close": 87.35, "volume": 4214630.0}, {"date": "2025-03-03", "close": 86.45, "volume": 3556277.0}, {"date": "2025-03-04", "close": 84.31, "volume": 3998859.0}, {"date": "2025-03-05", "close": 84.76, "volume": 3111468.0}, {"date": "2025-03-06", "close": 85.41, "volume": 3946082.0}, {"date": "2025-03-07", "close": 86.58, "volume": 4076651.0}, {"date": "2025-03-10", "close": 85.36, "volume": 3552111.0}, {"date": "2025-03-11", "close": 85.59, "volume": 4276812.0}, {"date": "2025-03-12", "close": 83.79, "volume": 2819704.0}, {"date": "2025-03-13", "close": 81.45, "volume": 3605718.0}, {"date": "2025-03-14", "close": 81.97, "volume": 5207272.0}, {"date": "2025-03-17", "close": 82.47, "volume": 2526776.0}, {"date": "2025-03-18", "close": 82.14, "volume": 2900010.0}, {"date": "2025-03-19", "close": 82.4, "volume": 3124321.0}, {"date": "2025-03-20", "close": 81.81, "volume": 2731279.0}, {"date": "2025-03-21", "close": 81.49, "volume": 4304576.0}, {"date": "2025-03-24", "close": 81.7, "volume": 4453606.0}, {"date": "2025-03-25", "close": 82.46, "volume": 3730293.0}, {"date": "2025-03-26", "close": 81.0, "volume": 2859425.0}, {"date": "2025-03-27", "close": 81.66, "volume": 3074578.0}, {"date": "2025-03-28", "close": 80.01, "volume": 3189843.0}, {"date": "2025-03-31", "close": 80.71, "volume": 4151235.0}, {"date": "2025-04-01", "close": 79.57, "volume": 2996524.0}, {"date": "2025-04-02", "close": 79.36, "volume": 2806093.0}, {"date": "2025-04-03", "close": 72.0, "volume": 9331363.0}, {"date": "2025-04-04", "close": 60.51, "volume": 16890640.0}, {"date": "2025-04-07", "close": 60.99, "volume": 9299615.0}, {"date": "2025-04-08", "close": 58.75, "volume": 7418872.0}, {"date": "2025-04-09", "close": 64.98, "volume": 8488475.0}, {"date": "2025-04-10", "close": 62.28, "volume": 7636324.0}, {"date": "2025-04-11", "close": 62.81, "volume": 7221455.0}, {"date": "2025-04-14", "close": 64.39, "volume": 4896309.0}, {"date": "2025-04-15", "close": 63.1, "volume": 5405796.0}, {"date": "2025-04-16", "close": 61.48, "volume": 6207059.0}, {"date": "2025-04-17", "close": 62.37, "volume": 4473983.0}, {"date": "2025-04-21", "close": 60.48, "volume": 5755164.0}, {"date": "2025-04-22", "close": 61.65, "volume": 4508835.0}, {"date": "2025-04-23", "close": 64.89, "volume": 6292782.0}, {"date": "2025-04-24", "close": 67.08, "volume": 6555822.0}, {"date": "2025-04-25", "close": 68.42, "volume": 5508673.0}, {"date": "2025-04-28", "close": 68.07, "volume": 3896577.0}, {"date": "2025-04-29", "close": 68.09, "volume": 5692078.0}, {"date": "2025-04-30", "close": 70.33, "volume": 12759270.0}, {"date": "2025-05-01", "close": 67.67, "volume": 8115286.0}, {"date": "2025-05-02", "close": 70.53, "volume": 7209670.0}, {"date": "2025-05-05", "close": 69.37, "volume": 5927749.0}, {"date": "2025-05-06", "close": 67.09, "volume": 5677386.0}, {"date": "2025-05-07", "close": 68.82, "volume": 5304868.0}, {"date": "2025-05-08", "close": 70.5, "volume": 6022322.0}, {"date": "2025-05-09", "close": 69.87, "volume": 5724417.0}, {"date": "2025-05-12", "close": 74.11, "volume": 8031240.0}, {"date": "2025-05-13", "close": 73.83, "volume": 4750991.0}, {"date": "2025-05-14", "close": 72.84, "volume": 3849434.0}, {"date": "2025-05-15", "close": 72.91, "volume": 3448298.0}, {"date": "2025-05-16", "close": 73.13, "volume": 3309522.0}, {"date": "2025-05-19", "close": 73.1, "volume": 2418453.0}, {"date": "2025-05-20", "close": 71.85, "volume": 3268425.0}, {"date": "2025-05-21", "close": 69.58, "volume": 3226105.0}, {"date": "2025-05-22", "close": 69.44, "volume": 2835362.0}, {"date": "2025-05-23", "close": 69.16, "volume": 2486599.0}, {"date": "2025-05-27", "close": 71.01, "volume": 3183866.0}, {"date": "2025-05-28", "close": 71.15, "volume": 2448580.0}, {"date": "2025-05-29", "close": 71.53, "volume": 2807782.0}, {"date": "2025-05-30", "close": 70.54, "volume": 7095548.0}, {"date": "2025-06-02", "close": 70.15, "volume": 2396311.0}, {"date": "2025-06-03", "close": 71.16, "volume": 2445581.0}, {"date": "2025-06-04", "close": 71.13, "volume": 1672626.0}, {"date": "2025-06-05", "close": 71.55, "volume": 1898969.0}, {"date": "2025-06-06", "close": 71.62, "volume": 2152751.0}, {"date": "2025-06-09", "close": 71.67, "volume": 2075849.0}, {"date": "2025-06-10", "close": 73.92, "volume": 4533531.0}, {"date": "2025-06-11", "close": 73.4, "volume": 3051844.0}, {"date": "2025-06-12", "close": 73.11, "volume": 3574773.0}, {"date": "2025-06-13", "close": 72.25, "volume": 2977136.0}, {"date": "2025-06-16", "close": 72.86, "volume": 3047048.0}, {"date": "2025-06-17", "close": 71.14, "volume": 2918125.0}, {"date": "2025-06-18", "close": 71.89, "volume": 3496326.0}, {"date": "2025-06-20", "close": 71.28, "volume": 6306613.0}, {"date": "2025-06-23", "close": 71.16, "volume": 3142371.0}, {"date": "2025-06-24", "close": 71.98, "volume": 8746751.0}, {"date": "2025-06-25", "close": 72.75, "volume": 5681068.0}, {"date": "2025-06-26", "close": 74.86, "volume": 5091867.0}, {"date": "2025-06-27", "close": 74.38, "volume": 6817105.0}, {"date": "2025-06-30", "close": 74.07, "volume": 2952426.0}, {"date": "2025-07-01", "close": 75.95, "volume": 3298682.0}, {"date": "2025-07-02", "close": 76.12, "volume": 2526079.0}, {"date": "2025-07-03", "close": 76.07, "volume": 1800530.0}, {"date": "2025-07-07", "close": 74.61, "volume": 3528598.0}, {"date": "2025-07-08", "close": 75.2, "volume": 3522523.0}, {"date": "2025-07-09", "close": 75.51, "volume": 2574322.0}, {"date": "2025-07-10", "close": 76.5, "volume": 2739156.0}, {"date": "2025-07-11", "close": 75.13, "volume": 1897906.0}, {"date": "2025-07-14", "close": 74.45, "volume": 2236813.0}, {"date": "2025-07-15", "close": 74.39, "volume": 4637462.0}, {"date": "2025-07-16", "close": 75.45, "volume": 6398549.0}, {"date": "2025-07-17", "close": 76.24, "volume": 3968288.0}, {"date": "2025-07-18", "close": 75.96, "volume": 3383686.0}, {"date": "2025-07-21", "close": 74.16, "volume": 3902782.0}, {"date": "2025-07-22", "close": 76.49, "volume": 4674259.0}, {"date": "2025-07-23", "close": 77.25, "volume": 2337068.0}, {"date": "2025-07-24", "close": 76.77, "volume": 2392686.0}, {"date": "2025-07-25", "close": 77.61, "volume": 3132745.0}, {"date": "2025-07-28", "close": 77.74, "volume": 3950871.0}, {"date": "2025-07-29", "close": 77.72, "volume": 4524015.0}, {"date": "2025-07-30", "close": 71.64, "volume": 12909970.0}, {"date": "2025-07-31", "close": 71.32, "volume": 6427655.0}, {"date": "2025-08-01", "close": 69.85, "volume": 5128445.0}, {"date": "2025-08-04", "close": 70.64, "volume": 3251670.0}, {"date": "2025-08-05", "close": 70.74, "volume": 3726178.0}, {"date": "2025-08-06", "close": 69.96, "volume": 5171041.0}, {"date": "2025-08-07", "close": 71.1, "volume": 4234119.0}, {"date": "2025-08-08", "close": 72.0, "volume": 3025116.0}, {"date": "2025-08-11", "close": 73.0, "volume": 4130158.0}, {"date": "2025-08-12", "close": 74.41, "volume": 2489201.0}, {"date": "2025-08-13", "close": 75.33, "volume": 3067975.0}, {"date": "2025-08-14", "close": 73.66, "volume": 3122883.0}, {"date": "2025-08-15", "close": 73.4, "volume": 2926993.0}, {"date": "2025-08-18", "close": 73.17, "volume": 2292503.0}, {"date": "2025-08-19", "close": 73.97, "volume": 2949907.0}, {"date": "2025-08-20", "close": 73.87, "volume": 2157043.0}, {"date": "2025-08-21", "close": 73.15, "volume": 2575912.0}, {"date": "2025-08-22", "close": 75.22, "volume": 3666577.0}, {"date": "2025-08-25", "close": 74.59, "volume": 2022025.0}, {"date": "2025-08-26", "close": 74.09, "volume": 1845956.0}, {"date": "2025-08-27", "close": 74.26, "volume": 2113031.0}, {"date": "2025-08-28", "close": 73.72, "volume": 2511989.0}, {"date": "2025-08-29", "close": 73.73, "volume": 1983083.0}, {"date": "2025-09-02", "close": 71.6, "volume": 4045635.0}, {"date": "2025-09-03", "close": 72.38, "volume": 3882870.0}, {"date": "2025-09-04", "close": 74.12, "volume": 2217209.0}, {"date": "2025-09-05", "close": 75.73, "volume": 3010746.0}, {"date": "2025-09-08", "close": 78.16, "volume": 6251185.0}, {"date": "2025-09-09", "close": 78.71, "volume": 3997907.0}, {"date": "2025-09-10", "close": 75.99, "volume": 4250769.0}, {"date": "2025-09-11", "close": 77.96, "volume": 4357972.0}, {"date": "2025-09-12", "close": 76.44, "volume": 3254165.0}, {"date": "2025-09-15", "close": 77.76, "volume": 3196678.0}, {"date": "2025-09-16", "close": 77.48, "volume": 3384555.0}, {"date": "2025-09-17", "close": 76.63, "volume": 2925422.0}, {"date": "2025-09-18", "close": 74.0, "volume": 3841573.0}, {"date": "2025-09-19", "close": 74.91, "volume": 6294213.0}, {"date": "2025-09-22", "close": 74.77, "volume": 3156325.0}, {"date": "2025-09-23", "close": 74.6, "volume": 3143232.0}, {"date": "2025-09-24", "close": 73.98, "volume": 2320480.0}, {"date": "2025-09-25", "close": 71.5, "volume": 5017067.0}, {"date": "2025-09-26", "close": 72.46, "volume": 2679239.0}, {"date": "2025-09-29", "close": 73.09, "volume": 2914590.0}, {"date": "2025-09-30", "close": 75.1, "volume": 4089690.0}, {"date": "2025-10-01", "close": 75.51, "volume": 3579455.0}, {"date": "2025-10-02", "close": 76.82, "volume": 2517223.0}, {"date": "2025-10-03", "close": 76.56, "volume": 2696434.0}, {"date": "2025-10-06", "close": 76.41, "volume": 1677062.0}, {"date": "2025-10-07", "close": 74.49, "volume": 2808400.0}, {"date": "2025-10-08", "close": 75.13, "volume": 2478228.0}, {"date": "2025-10-09", "close": 74.22, "volume": 1825336.0}, {"date": "2025-10-10", "close": 71.01, "volume": 7015446.0}, {"date": "2025-10-13", "close": 71.84, "volume": 2693865.0}, {"date": "2025-10-14", "close": 72.34, "volume": 2783795.0}, {"date": "2025-10-15", "close": 73.22, "volume": 3432901.0}, {"date": "2025-10-16", "close": 73.38, "volume": 1766938.0}, {"date": "2025-10-17", "close": 74.05, "volume": 2049478.0}, {"date": "2025-10-20", "close": 75.48, "volume": 2051117.0}, {"date": "2025-10-21", "close": 76.1, "volume": 1644454.0}, {"date": "2025-10-22", "close": 76.14, "volume": 2547671.0}, {"date": "2025-10-23", "close": 77.26, "volume": 2235458.0}, {"date": "2025-10-24", "close": 78.14, "volume": 2600338.0}, {"date": "2025-10-27", "close": 78.35, "volume": 4093567.0}, {"date": "2025-10-28", "close": 79.4, "volume": 5876964.0}, {"date": "2025-10-29", "close": 77.38, "volume": 8765313.0}, {"date": "2025-10-30", "close": 75.0, "volume": 3474822.0}, {"date": "2025-10-31", "close": 74.95, "volume": 3275729.0}, {"date": "2025-11-03", "close": 74.47, "volume": 4442860.0}, {"date": "2025-11-04", "close": 74.3, "volume": 2489672.0}, {"date": "2025-11-05", "close": 75.61, "volume": 3732200.0}, {"date": "2025-11-06", "close": 74.17, "volume": 2554435.0}, {"date": "2025-11-07", "close": 73.05, "volume": 4401417.0}, {"date": "2025-11-10", "close": 73.48, "volume": 4400795.0}, {"date": "2025-11-11", "close": 73.41, "volume": 3673014.0}, {"date": "2025-11-12", "close": 74.98, "volume": 3034634.0}, {"date": "2025-11-13", "close": 73.97, "volume": 2708297.0}, {"date": "2025-11-14", "close": 73.15, "volume": 4407251.0}, {"date": "2025-11-17", "close": 70.63, "volume": 4806069.0}, {"date": "2025-11-18", "close": 71.02, "volume": 3371458.0}, {"date": "2025-11-19", "close": 72.31, "volume": 4219253.0}, {"date": "2025-11-20", "close": 74.75, "volume": 8322431.0}, {"date": "2025-11-21", "close": 76.45, "volume": 8388815.0}, {"date": "2025-11-24", "close": 78.24, "volume": 7118842.0}, {"date": "2025-11-25", "close": 79.96, "volume": 5949664.0}, {"date": "2025-11-26", "close": 80.63, "volume": 3091569.0}, {"date": "2025-11-28", "close": 79.99, "volume": 1353331.0}, {"date": "2025-12-01", "close": 79.24, "volume": 2541151.0}, {"date": "2025-12-02", "close": 80.22, "volume": 2367919.0}, {"date": "2025-12-03", "close": 83.59, "volume": 5253942.0}, {"date": "2025-12-04", "close": 82.52, "volume": 3321365.0}, {"date": "2025-12-05", "close": 85.46, "volume": 4439631.0}, {"date": "2025-12-08", "close": 83.09, "volume": 4234056.0}, {"date": "2025-12-09", "close": 83.03, "volume": 2749562.0}, {"date": "2025-12-10", "close": 84.47, "volume": 2562186.0}, {"date": "2025-12-11", "close": 86.05, "volume": 3479021.0}, {"date": "2025-12-12", "close": 83.96, "volume": 2386990.0}, {"date": "2025-12-15", "close": 84.45, "volume": 3566542.0}, {"date": "2025-12-16", "close": 82.25, "volume": 3207430.0}, {"date": "2025-12-17", "close": 82.38, "volume": 3100823.0}, {"date": "2025-12-18", "close": 82.52, "volume": 2095266.0}, {"date": "2025-12-19", "close": 82.89, "volume": 6437673.0}, {"date": "2025-12-22", "close": 83.94, "volume": 2237987.0}, {"date": "2025-12-23", "close": 83.32, "volume": 2117054.0}, {"date": "2025-12-24", "close": 83.39, "volume": 806993.0}, {"date": "2025-12-26", "close": 83.61, "volume": 1462553.0}, {"date": "2025-12-29", "close": 83.15, "volume": 1383368.0}, {"date": "2025-12-30", "close": 83.33, "volume": 1510777.0}, {"date": "2025-12-31", "close": 82.02, "volume": 1578157.0}, {"date": "2026-01-02", "close": 82.82, "volume": 3433517.0}, {"date": "2026-01-05", "close": 85.04, "volume": 2858067.0}, {"date": "2026-01-06", "close": 86.73, "volume": 2512945.0}, {"date": "2026-01-07", "close": 85.76, "volume": 2450209.0}, {"date": "2026-01-08", "close": 88.16, "volume": 4219714.0}, {"date": "2026-01-09", "close": 87.28, "volume": 2991496.0}, {"date": "2026-01-12", "close": 86.9, "volume": 1966074.0}, {"date": "2026-01-13", "close": 84.77, "volume": 2709016.0}, {"date": "2026-01-14", "close": 85.3, "volume": 3776344.0}, {"date": "2026-01-15", "close": 82.51, "volume": 5188649.0}, {"date": "2026-01-16", "close": 81.75, "volume": 6127067.0}, {"date": "2026-01-20", "close": 78.83, "volume": 5702780.0}, {"date": "2026-01-21", "close": 81.1, "volume": 4418945.0}, {"date": "2026-01-22", "close": 81.89, "volume": 5526305.0}, {"date": "2026-01-23", "close": 79.77, "volume": 2340872.0}, {"date": "2026-01-26", "close": 80.27, "volume": 2915136.0}, {"date": "2026-01-27", "close": 80.32, "volume": 1969203.0}, {"date": "2026-01-28", "close": 79.26, "volume": 1986004.0}, {"date": "2026-01-29", "close": 78.78, "volume": 3697532.0}, {"date": "2026-01-30", "close": 78.97, "volume": 2724156.0}, {"date": "2026-02-02", "close": 80.11, "volume": 3353172.0}, {"date": "2026-02-03", "close": 78.78, "volume": 4574220.0}, {"date": "2026-02-04", "close": 82.63, "volume": 7006511.0}, {"date": "2026-02-05", "close": 82.31, "volume": 3997747.0}, {"date": "2026-02-06", "close": 80.65, "volume": 3468945.0}, {"date": "2026-02-09", "close": 79.08, "volume": 3171322.0}, {"date": "2026-02-10", "close": 79.22, "volume": 3867464.0}, {"date": "2026-02-11", "close": 79.2, "volume": 3500377.0}, {"date": "2026-02-12", "close": 78.65, "volume": 3850087.0}, {"date": "2026-02-13", "close": 80.34, "volume": 5691981.0}, {"date": "2026-02-17", "close": 81.61, "volume": 3899040.0}, {"date": "2026-02-18", "close": 82.95, "volume": 2263458.0}, {"date": "2026-02-19", "close": 83.01, "volume": 2206815.0}, {"date": "2026-02-20", "close": 84.23, "volume": 5238870.0}, {"date": "2026-02-23", "close": 83.86, "volume": 2926478.0}, {"date": "2026-02-24", "close": 84.05, "volume": 2212467.0}, {"date": "2026-02-25", "close": 84.03, "volume": 2177013.0}, {"date": "2026-02-26", "close": 83.92, "volume": 2286332.0}, {"date": "2026-02-27", "close": 84.27, "volume": 3093973.0}, {"date": "2026-03-02", "close": 80.16, "volume": 3500805.0}, {"date": "2026-03-03", "close": 78.13, "volume": 4244310.0}, {"date": "2026-03-04", "close": 79.02, "volume": 2462243.0}, {"date": "2026-03-05", "close": 77.11, "volume": 3941045.0}, {"date": "2026-03-06", "close": 74.27, "volume": 2773633.0}, {"date": "2026-03-09", "close": 75.63, "volume": 2906160.0}, {"date": "2026-03-10", "close": 72.73, "volume": 4395501.0}, {"date": "2026-03-11", "close": 72.65, "volume": 2491622.0}, {"date": "2026-03-12", "close": 70.33, "volume": 4776413.0}, {"date": "2026-03-13", "close": 70.77, "volume": 4497540.0}, {"date": "2026-03-16", "close": 72.17, "volume": 3367306.0}, {"date": "2026-03-17", "close": 72.34, "volume": 3332490.0}, {"date": "2026-03-18", "close": 70.25, "volume": 4304820.0}, {"date": "2026-03-19", "close": 70.38, "volume": 4278593.0}, {"date": "2026-03-20", "close": 69.65, "volume": 5121574.0}, {"date": "2026-03-23", "close": 71.65, "volume": 3377351.0}, {"date": "2026-03-24", "close": 70.96, "volume": 6138003.0}, {"date": "2026-03-25", "close": 72.2, "volume": 3563333.0}, {"date": "2026-03-26", "close": 71.54, "volume": 4860877.0}, {"date": "2026-03-27", "close": 69.23, "volume": 3526004.0}, {"date": "2026-03-30", "close": 68.77, "volume": 3777102.0}, {"date": "2026-03-31", "close": 71.18, "volume": 3496608.0}, {"date": "2026-04-01", "close": 71.98, "volume": 3351178.0}, {"date": "2026-04-02", "close": 70.35, "volume": 2751115.0}, {"date": "2026-04-06", "close": 70.4, "volume": 2326950.0}, {"date": "2026-04-07", "close": 69.73, "volume": 3213251.0}, {"date": "2026-04-08", "close": 73.75, "volume": 4579874.0}, {"date": "2026-04-09", "close": 72.91, "volume": 3580445.0}, {"date": "2026-04-10", "close": 73.18, "volume": 2691894.0}, {"date": "2026-04-13", "close": 73.83, "volume": 2326530.0}, {"date": "2026-04-14", "close": 74.67, "volume": 2179295.0}, {"date": "2026-04-15", "close": 73.51, "volume": 3159281.0}, {"date": "2026-04-16", "close": 73.2, "volume": 2685891.0}, {"date": "2026-04-17", "close": 74.66, "volume": 3461360.0}, {"date": "2026-04-20", "close": 74.15, "volume": 2245937.0}, {"date": "2026-04-21", "close": 72.26, "volume": 2720715.0}, {"date": "2026-04-22", "close": 71.38, "volume": 3558293.0}, {"date": "2026-04-23", "close": 69.89, "volume": 3291674.0}, {"date": "2026-04-24", "close": 68.83, "volume": 3587691.0}, {"date": "2026-04-27", "close": 70.48, "volume": 5314433.0}, {"date": "2026-04-28", "close": 68.5, "volume": 5086764.0}, {"date": "2026-04-29", "close": 59.485, "volume": 23475880.0}, {"date": "2026-04-30", "close": 60.84, "volume": 10031040.0}, {"date": "2026-05-01", "close": 61.03, "volume": 11978550.0}, {"date": "2026-05-04", "close": 61.0, "volume": 7799032.0}, {"date": "2026-05-05", "close": 61.04, "volume": 7372576.0}, {"date": "2026-05-06", "close": 61.735, "volume": 5358921.0}, {"date": "2026-05-07", "close": 61.34, "volume": 3828357.0}, {"date": "2026-05-08", "close": 63.47, "volume": 8357227.0}, {"date": "2026-05-11", "close": 61.7, "volume": 6074298.0}, {"date": "2026-05-12", "close": 62.29, "volume": 4299977.0}, {"date": "2026-05-13", "close": 61.89, "volume": 4169659.0}, {"date": "2026-05-14", "close": 62.67, "volume": 4515907.0}, {"date": "2026-05-15", "close": 60.76, "volume": 4777452.0}, {"date": "2026-05-18", "close": 61.51, "volume": 4998375.0}, {"date": "2026-05-19", "close": 61.58, "volume": 5312201.0}, {"date": "2026-05-20", "close": 64.26, "volume": 8740652.0}, {"date": "2026-05-21", "close": 64.33, "volume": 5108152.0}, {"date": "2026-05-22", "close": 64.23, "volume": 3182763.0}, {"date": "2026-05-26", "close": 64.18, "volume": 4018808.0}, {"date": "2026-05-27", "close": 63.88, "volume": 3981538.0}, {"date": "2026-05-28", "close": 62.86, "volume": 4522001.0}, {"date": "2026-05-29", "close": 62.34, "volume": 5615619.0}, {"date": "2026-06-01", "close": 62.69, "volume": 8589614.0}, {"date": "2026-06-02", "close": 61.99, "volume": 3234404.0}, {"date": "2026-06-03", "close": 62.03, "volume": 4294902.0}, {"date": "2026-06-04", "close": 63.81, "volume": 4468796.0}, {"date": "2026-06-05", "close": 64.67, "volume": 4930936.0}, {"date": "2026-06-08", "close": 64.67, "volume": 4635705.0}, {"date": "2026-06-09", "close": 66.01, "volume": 4875468.0}, {"date": "2026-06-10", "close": 63.76, "volume": 3797339.0}, {"date": "2026-06-11", "close": 64.51, "volume": 3060347.0}, {"date": "2026-06-12", "close": 65.18, "volume": 3174983.0}, {"date": "2026-06-15", "close": 64.76, "volume": 3406917.0}, {"date": "2026-06-16", "close": 63.23, "volume": 4626079.0}, {"date": "2026-06-17", "close": 61.15, "volume": 5053788.0}, {"date": "2026-06-18", "close": 61.59, "volume": 8337312.0}, {"date": "2026-06-22", "close": 60.64, "volume": 5823217.0}, {"date": "2026-06-23", "close": 63.72, "volume": 7762738.0}, {"date": "2026-06-24", "close": 64.88, "volume": 5433417.0}, {"date": "2026-06-25", "close": 64.94, "volume": 4483843.0}, {"date": "2026-06-26", "close": 65.76, "volume": 5191634.0}, {"date": "2026-06-29", "close": 65.05, "volume": 4011080.0}, {"date": "2026-06-30", "close": 64.01, "volume": 6595333.0}, {"date": "2026-07-01", "close": 64.86, "volume": 3718087.0}, {"date": "2026-07-02", "close": 65.565, "volume": 4515625.0}, {"date": "2026-07-06", "close": 64.84, "volume": 4932900.0}, {"date": "2026-07-07", "close": 64.89, "volume": 3624166.0}, {"date": "2026-07-08", "close": 64.68, "volume": 4039185.0}, {"date": "2026-07-09", "close": 64.7, "volume": 3105580.0}, {"date": "2026-07-10", "close": 64.7, "volume": 2559783.0}, {"date": "2026-07-13", "close": 65.31, "volume": 4025242.0}, {"date": "2026-07-14", "close": 61.66, "volume": 12141810.0}, {"date": "2026-07-15", "close": 63.2, "volume": 6773282.0}, {"date": "2026-07-16", "close": 65.7, "volume": 6112524.0}, {"date": "2026-07-17", "close": 63.07, "volume": 7594000.0}, {"date": "2026-07-20", "close": 62.83, "volume": 4734080.0}, {"date": "2026-07-21", "close": 62.04, "volume": 3133292.0}, {"date": "2026-07-22", "close": 61.41, "volume": 3058745.0}, {"date": "2026-07-23", "close": 61.99, "volume": 4471136.0}, {"date": "2026-07-24", "close": 60.58, "volume": 9134012.0}, {"date": "2026-07-27", "close": 61.12, "volume": 6052804.0}, {"date": "2026-07-28", "close": 64.11, "volume": 7990401.0}, {"date": "2026-07-29", "close": 71.9, "volume": 15272210.0}, {"date": "2026-07-30", "close": 69.94, "volume": 7668033.0}, {"date": "2026-07-31", "close": 68.02, "volume": 5127648.0}, {"date": "2026-08-03", "close": 69.73, "volume": 4368983.0}, {"date": "2026-08-04", "close": 70.26, "volume": 3427476.0}, {"date": "2026-08-05", "close": 70.24, "volume": 2790924.0}, {"date": "2026-08-06", "close": 70.31, "volume": 4351164.0}, {"date": "2026-08-07", "close": 71.77, "volume": 2938953.0}], "refreshing": true}