{"ticker": "GH", "overview": {"cik": "1576280", "ticker": "GH", "name": "Guardant Health, Inc.", "industry": "Services-Medical Laboratories", "country": "United States", "sic": "8071", "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001258394-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001865525-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001968281-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001095", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001402256-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001921094-26-001089", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001402256-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001737840-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001652956-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001927831-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001871615-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001977179-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001702824-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001753159-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001752968-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001258394-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001865525-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001977179-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001666236-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001402256-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001968281-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001028", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001027", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001026", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001020", "price_sensitive": false}]}, "description": "Guardant Health, Inc. trades as GH on the NASDAQ and is registered in the United States, classified under Services-Medical Laboratories (SIC 8071). Privy Trades holds 24 insider filings for the company, from August 2026 to October 2026. Across those, 5 insiders disclosed 6 sales totalling $24.82M. The most recent filing on record is dated 21 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 6, "sell_sum": 24823136.2371, "net": -24823136.2371, "insiders": 5, "first_date": "2026-08-10", "last_date": "2026-10-16"}, "metrics": {"ticker": "GH", "has_prices": true, "as_of": "2026-09-18", "last": 179.38, "prev_close": 183.1, "change": -3.719999999999999, "change_pct": -0.02031676679410158, "session_volume": 3080785.0, "vwap_5": 176.80963217029242, "vwap_20": 167.60167959453273, "vwap_60": 159.8032574905703, "vwap_250": 113.02165197965265, "high_52w": 183.1, "low_52w": 78.6, "avg_volume_20": 1801457.4, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001258394-26-000020", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Roberto Mignone", "who_key": "MIGNONE ROBERTO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/000125839426000020/0001258394-26-000020-index.htm", "trade_date": "2026-10-21", "timestamp": "2026-10-21", "mins": 18226}, {"id": "0001865525-26-000030", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Medina Manuel Hidalgo", "who_key": "Hidalgo Medina Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865525/000186552526000030/0001865525-26-000030-index.htm", "trade_date": "2026-10-17", "timestamp": "2026-10-17", "mins": 23986}, {"id": "0001968281-26-000027", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Musa Tariq", "who_key": "Tariq Musa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 19242.079999999998, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Boardroom sells $19K of GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1968281/000196828126000027/0001968281-26-000027-index.htm", "trade_date": "2026-10-16", "timestamp": "2026-10-16", "mins": 25426}, {"id": "0001402256-26-000010", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Alex M. Azar II", "who_key": "Azar Alex M II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 11032.41, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Board member offloads $11K of GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/000140225626000010/0001402256-26-000010-index.htm", "trade_date": "2026-10-14", "timestamp": "2026-10-14", "mins": 28306}, {"id": "0001402256-26-000008", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Alex M. Azar II", "who_key": "Azar Alex M II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/000140225626000008/0001402256-26-000008-index.htm", "trade_date": "2026-10-12", "timestamp": "2026-10-12", "mins": 31186}, {"id": "HOUSE-2026-20035551-T2", "src": "CONGRESS", "ticker": "GH", "cik": "", "company": "Guardant Health, Inc.", "company_raw": "Morgan Stanley Trust Account\nJT Guardant Health, Inc. - Common\nStock", "who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Jonathan Jackson adds GH to the portfolio ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51346}, {"id": "0001752968-26-000016", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Helmy Eltoukhy", "who_key": "Eltoukhy Helmy", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752968/000175296826000016/0001752968-26-000016-index.htm", "trade_date": "2026-08-26", "timestamp": "2026-08-26", "mins": 98866}, {"id": "0001258394-26-000016", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Roberto Mignone", "who_key": "MIGNONE ROBERTO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/000125839426000016/0001258394-26-000016-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106066}, {"id": "0001753159-26-000020", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "AmirAli Talasaz", "who_key": "Talasaz AmirAli", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "SELL", "amount": 6343384.3536, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "The corner office trims GH: $6.3M", "source_url": "https://www.sec.gov/Archives/edgar/data/1753159/000175315926000020/0001753159-26-000020-index.htm", "trade_date": "2026-08-21", "timestamp": "2026-08-21", "mins": 106066}, {"id": "0001865525-26-000026", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Medina Manuel Hidalgo", "who_key": "Hidalgo Medina Manuel", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1865525/000186552526000026/0001865525-26-000026-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "0001968281-26-000023", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Musa Tariq", "who_key": "Tariq Musa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 18148.199999999997, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director sells $18K of GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1968281/000196828126000023/0001968281-26-000023-index.htm", "trade_date": "2026-08-17", "timestamp": "2026-08-17", "mins": 111826}, {"id": "13DG-0000080255-26-000560", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Guardant Health, Inc.", "who_key": "Guardant Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Guardant Health, Inc. moves to a 4.9% passive stake in GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/0000080255-26-000560-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "0001652956-26-000018", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Terilyn J. Monroe", "who_key": "Monroe Terilyn J.", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 7645218.0676, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "A top exec cashes out $7.6M of GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1652956/000165295626000018/0001652956-26-000018-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 119026}, {"id": "0001752968-26-000014", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Helmy Eltoukhy", "who_key": "Eltoukhy Helmy", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1752968/000175296826000014/0001752968-26-000014-index.htm", "trade_date": "2026-08-11", "timestamp": "2026-08-11", "mins": 120466}, {"id": "0001753159-26-000018", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "AmirAli Talasaz", "who_key": "Talasaz AmirAli", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "CEO files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1753159/000175315926000018/0001753159-26-000018-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121906}, {"id": "0001737840-26-000020", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "John G. Saia", "who_key": "Saia John G.", "role": "Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "C-suite exec files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1737840/000173784026000020/0001737840-26-000020-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121906}, {"id": "0001871615-26-000016", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Chris Freeman", "who_key": "Freeman Chris", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 10786111.1259, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "An exit at the top? Exec sells $10.8M of GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1871615/000187161526000016/0001871615-26-000016-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121906}, {"id": "0001258394-26-000014", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Roberto Mignone", "who_key": "MIGNONE ROBERTO", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Director files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/000125839426000014/0001258394-26-000014-index.htm", "trade_date": "2026-07-21", "timestamp": "2026-07-21", "mins": 150706}, {"id": "13DG-0002012383-26-002512", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.2% passive stake in GH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002512-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000080255-26-000415", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Guardant Health, Inc.", "who_key": "Guardant Health, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Guardant Health, Inc. takes a 5.4% passive stake in GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/0000080255-26-000415-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002100119-26-000589", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Guardant Health, Inc.", "who_key": "Guardant Health, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Guardant Health, Inc. takes a 5.02% passive stake in GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/0002100119-26-000589-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0000102909-26-001503", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Guardant Health, Inc.", "who_key": "Guardant Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Guardant Health, Inc. adjusts its stake in GH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/0000102909-26-001503-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}, {"id": "SENATE-00818cb5a73246ec82f838dd6247072a-0", "src": "CONGRESS", "ticker": "GH", "cik": "", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health Inc", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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": "Sen. Sheldon Whitehouse adds GH to the portfolio ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/00818cb5-a732-46ec-82f8-38dd6247072a/", "trade_date": "2025-11-21", "timestamp": "2025-11-21", "mins": 499186}, {"id": "0001628280-18-012505", "src": "INSIDERS", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "SoftBank Group Capital Ltd", "who_key": "SoftBank Group Capital Ltd", "role": "10% Owner", "person_type": "TEN_PCT", "person_label": "10% Owners", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "10% owner files routine paperwork on GH \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1065521/000162828018012505/0001628280-18-012505-index.htm", "trade_date": "2018-10-09", "timestamp": "2018-10-09", "mins": 4243186}], "recent_buys": [], "institutional": [{"id": "13DG-0000080255-26-000560", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Guardant Health, Inc.", "who_key": "Guardant Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Guardant Health, Inc. moves to a 4.9% passive stake in GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/0000080255-26-000560-index.htm", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116146}, {"id": "13DG-0002012383-26-002512", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "BlackRock, Inc. moves to a 5.2% passive stake in GH", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002512-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180946}, {"id": "13DG-0000080255-26-000415", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Guardant Health, Inc.", "who_key": "Guardant Health, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Guardant Health, Inc. takes a 5.4% passive stake in GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/0000080255-26-000415-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247186}, {"id": "13DG-0002100119-26-000589", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Guardant Health, Inc.", "who_key": "Guardant Health, 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": "Services-Medical Laboratories", "country": "United States", "headline": "Guardant Health, Inc. takes a 5.02% passive stake in GH", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/0002100119-26-000589-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268786}, {"id": "13DG-0000102909-26-001503", "src": "13DG", "ticker": "GH", "cik": "1576280", "company": "Guardant Health, Inc.", "company_raw": "Guardant Health, Inc.", "who": "Guardant Health, Inc.", "who_key": "Guardant Health, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Services-Medical Laboratories", "country": "United States", "headline": "Guardant Health, Inc. adjusts its stake in GH (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/0000102909-26-001503-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317746}], "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": "Guardant Health, Inc. - Common Stock", "new_value": "Guardant Health, Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001576280", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001576280", "applied": 1, "detected_at": "2026-10-24T19:04:55.378964"}]}, "key_people": [{"who": "Chris Freeman", "who_key": "Freeman Chris", "role": "Chief Commercial Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 10786111.1259, "net": -10786111.1259, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 10786111.1259, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871615/000187161526000016/0001871615-26-000016-index.htm"}], "latest": {"action": "SELL", "amount": 10786111.1259, "date": "2026-08-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1871615/000187161526000016/0001871615-26-000016-index.htm"}}, {"who": "Terilyn J. Monroe", "who_key": "Monroe Terilyn J.", "role": "Chief People Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7645218.0676, "net": -7645218.0676, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 7645218.0676, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652956/000165295626000018/0001652956-26-000018-index.htm"}], "latest": {"action": "SELL", "amount": 7645218.0676, "date": "2026-08-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1652956/000165295626000018/0001652956-26-000018-index.htm"}}, {"who": "AmirAli Talasaz", "who_key": "Talasaz AmirAli", "role": "Co-Chief Executive Officer, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 0, "sold": 6343384.3536, "net": -6343384.3536, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6343384.3536, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753159/000175315926000020/0001753159-26-000020-index.htm"}], "latest": {"action": "SELL", "amount": 6343384.3536, "date": "2026-08-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1753159/000175315926000020/0001753159-26-000020-index.htm"}}, {"who": "Musa Tariq", "who_key": "Tariq Musa", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 37390.28, "net": -37390.28, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 19242.079999999998, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968281/000196828126000027/0001968281-26-000027-index.htm"}, {"action": "SELL", "amount": 18148.199999999997, "date": "2026-08-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968281/000196828126000023/0001968281-26-000023-index.htm"}], "latest": {"action": "SELL", "amount": 19242.079999999998, "date": "2026-10-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1968281/000196828126000027/0001968281-26-000027-index.htm"}}, {"who": "Hon. Jonathan Jackson", "who_key": "Hon. Jonathan Jackson", "role": "House \u00b7 IL01", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 15001.0, "sold": 0, "net": 15001.0, "trades": 1, "top_score": 0, "lean": "buying", "history": [{"action": "BUY", "amount": 15001.0, "date": "2026-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf"}], "latest": {"action": "BUY", "amount": 15001.0, "date": "2026-09-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035551.pdf"}}, {"who": "Alex M. Azar II", "who_key": "Azar Alex M II", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 11032.41, "net": -11032.41, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 11032.41, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/000140225626000010/0001402256-26-000010-index.htm"}], "latest": {"action": "SELL", "amount": 11032.41, "date": "2026-10-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1576280/000140225626000010/0001402256-26-000010-index.htm"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (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": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/00818cb5-a732-46ec-82f8-38dd6247072a/"}], "latest": {"action": "BUY", "amount": 1001.0, "date": "2025-11-21", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/00818cb5-a732-46ec-82f8-38dd6247072a/"}}], "activity": [{"date": "2026-08-10", "net": -10786111.1259}, {"date": "2026-08-12", "net": -7645218.0676}, {"date": "2026-08-17", "net": -18148.199999999997}, {"date": "2026-08-21", "net": -6343384.3536}, {"date": "2026-09-28", "net": 15001.0}, {"date": "2026-10-14", "net": -11032.41}, {"date": "2026-10-16", "net": -19242.079999999998}], "announcements": [{"form": "4", "date": "2026-10-22", "title": "FORM 4", "accession": "0001258394-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001865525-26-000030", "price_sensitive": false}, {"form": "4", "date": "2026-10-19", "title": "FORM 4", "accession": "0001968281-26-000027", "price_sensitive": false}, {"form": "144", "date": "2026-10-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001095", "price_sensitive": false}, {"form": "4", "date": "2026-10-15", "title": "FORM 4", "accession": "0001402256-26-000010", "price_sensitive": false}, {"form": "144", "date": "2026-10-14", "title": "Notice of proposed sale", "accession": "0001921094-26-001089", "price_sensitive": false}, {"form": "4", "date": "2026-10-13", "title": "FORM 4", "accession": "0001402256-26-000008", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001737840-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001652956-26-000020", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001927831-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001871615-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001977179-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001702824-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001753159-26-000022", "price_sensitive": false}, {"form": "4", "date": "2026-10-02", "title": "FORM 4", "accession": "0001752968-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-22", "title": "FORM 4", "accession": "0001258394-26-000018", "price_sensitive": false}, {"form": "4", "date": "2026-09-21", "title": "FORM 4", "accession": "0001865525-26-000028", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001977179-26-000016", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001666236-26-000024", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001402256-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001968281-26-000025", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001028", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001027", "price_sensitive": false}, {"form": "144", "date": "2026-09-16", "title": "Notice of proposed sale", "accession": "0001921094-26-001026", "price_sensitive": false}, {"form": "144", "date": "2026-09-15", "title": "Notice of proposed sale", "accession": "0001921094-26-001020", "price_sensitive": false}], "performance": {"ticker": "GH", "has_prices": true, "summary": {"n": 1, "avg": 0.7015746537658888, "win_rate": 1.0, "best": 0.7015746537658888, "worst": 0.7015746537658888, "as_of": "2026-09-18"}, "buys": [{"who": "Hon. Jonathan Jackson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 IL01", "amount": 15001.0, "date": "2026-09-28", "score": 0.0, "ref_price": null, "return": null}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2025-11-21", "score": 0.0, "ref_price": 105.42, "return": 0.7015746537658888}]}, "price_series": [{"date": "2018-10-04", "close": 32.2, "volume": 10330870.0}, {"date": "2018-10-05", "close": 29.2, "volume": 1702738.0}, {"date": "2018-10-08", "close": 29.55, "volume": 1061860.0}, {"date": "2018-10-09", "close": 31.51, "volume": 720133.0}, {"date": "2018-10-10", "close": 30.92, "volume": 1297381.0}, {"date": "2018-10-11", "close": 31.6, "volume": 478515.0}, {"date": "2018-10-12", "close": 33.58, "volume": 483836.0}, {"date": "2018-10-15", "close": 33.37, "volume": 471284.0}, {"date": "2018-10-16", "close": 37.72, "volume": 687272.0}, {"date": "2018-10-17", "close": 40.73, "volume": 936036.0}, {"date": "2018-10-18", "close": 40.11, "volume": 1297268.0}, {"date": "2018-10-19", "close": 35.79, "volume": 773872.0}, {"date": "2018-10-22", "close": 37.41, "volume": 363686.0}, {"date": "2018-10-23", "close": 34.48, "volume": 502244.0}, {"date": "2018-10-24", "close": 34.71, "volume": 305721.0}, {"date": "2018-10-25", "close": 35.14, "volume": 379537.0}, {"date": "2018-10-26", "close": 34.99, "volume": 329609.0}, {"date": "2018-10-29", "close": 32.59, "volume": 516287.0}, {"date": "2018-10-30", "close": 34.07, "volume": 338887.0}, {"date": "2018-10-31", "close": 33.48, "volume": 339975.0}, {"date": "2018-11-01", "close": 34.23, "volume": 295388.0}, {"date": "2018-11-02", "close": 40.11, "volume": 453831.0}, {"date": "2018-11-05", "close": 35.13, "volume": 523188.0}, {"date": "2018-11-06", "close": 35.69, "volume": 374203.0}, {"date": "2018-11-07", "close": 36.86, "volume": 392463.0}, {"date": "2018-11-08", "close": 38.18, "volume": 198632.0}, {"date": "2018-11-09", "close": 38.1, "volume": 453384.0}, {"date": "2018-11-12", "close": 39.12, "volume": 339147.0}, {"date": "2018-11-13", "close": 37.67, "volume": 388362.0}, {"date": "2018-11-14", "close": 37.26, "volume": 254940.0}, {"date": "2018-11-15", "close": 37.5, "volume": 288518.0}, {"date": "2018-11-16", "close": 37.25, "volume": 138855.0}, {"date": "2018-11-19", "close": 33.62, "volume": 507719.0}, {"date": "2018-11-20", "close": 34.74, "volume": 542724.0}, {"date": "2018-11-21", "close": 37.16, "volume": 680372.0}, {"date": "2018-11-23", "close": 38.4, "volume": 393151.0}, {"date": "2018-11-26", "close": 39.81, "volume": 642657.0}, {"date": "2018-11-27", "close": 38.05, "volume": 491705.0}, {"date": "2018-11-28", "close": 37.73, "volume": 264676.0}, {"date": "2018-11-29", "close": 37.55, "volume": 341399.0}, {"date": "2018-11-30", "close": 35.73, "volume": 893238.0}, {"date": "2018-12-03", "close": 45.94, "volume": 2034476.0}, {"date": "2018-12-04", "close": 42.46, "volume": 1196041.0}, {"date": "2018-12-06", "close": 46.1, "volume": 798739.0}, {"date": "2018-12-07", "close": 45.01, "volume": 1339184.0}, {"date": "2018-12-10", "close": 43.66, "volume": 318885.0}, {"date": "2018-12-11", "close": 43.74, "volume": 427801.0}, {"date": "2018-12-12", "close": 42.44, "volume": 406027.0}, {"date": "2018-12-13", "close": 41.89, "volume": 537032.0}, {"date": "2018-12-14", "close": 39.81, "volume": 777617.0}, {"date": "2018-12-17", "close": 36.24, "volume": 757744.0}, {"date": "2018-12-18", "close": 34.92, "volume": 687333.0}, {"date": "2018-12-19", "close": 36.23, "volume": 674039.0}, {"date": "2018-12-20", "close": 35.68, "volume": 880463.0}, {"date": "2018-12-21", "close": 34.35, "volume": 2787395.0}, {"date": "2018-12-24", "close": 32.53, "volume": 304098.0}, {"date": "2018-12-26", "close": 35.46, "volume": 427818.0}, {"date": "2018-12-27", "close": 35.63, "volume": 351377.0}, {"date": "2018-12-28", "close": 37.71, "volume": 468774.0}, {"date": "2018-12-31", "close": 37.59, "volume": 361808.0}, {"date": "2019-01-02", "close": 36.5, "volume": 524471.0}, {"date": "2019-01-03", "close": 34.3, "volume": 414502.0}, {"date": "2019-01-04", "close": 36.2, "volume": 559533.0}, {"date": "2019-01-07", "close": 38.14, "volume": 350268.0}, {"date": "2019-01-08", "close": 39.93, "volume": 410955.0}, {"date": "2019-01-09", "close": 39.97, "volume": 445467.0}, {"date": "2019-01-10", "close": 41.54, "volume": 456583.0}, {"date": "2019-01-11", "close": 42.94, "volume": 380395.0}, {"date": "2019-01-14", "close": 39.53, "volume": 479623.0}, {"date": "2019-01-15", "close": 40.08, "volume": 425067.0}, {"date": "2019-01-16", "close": 40.34, "volume": 232989.0}, {"date": "2019-01-17", "close": 41.39, "volume": 264343.0}, {"date": "2019-01-18", "close": 41.25, "volume": 234370.0}, {"date": "2019-01-22", "close": 40.61, "volume": 242061.0}, {"date": "2019-01-23", "close": 39.99, "volume": 200056.0}, {"date": "2019-01-24", "close": 39.47, "volume": 199864.0}, {"date": "2019-01-25", "close": 39.25, "volume": 709444.0}, {"date": "2019-01-28", "close": 41.14, "volume": 379922.0}, {"date": "2019-01-29", "close": 40.47, "volume": 142918.0}, {"date": "2019-01-30", "close": 39.86, "volume": 260593.0}, {"date": "2019-01-31", "close": 40.34, "volume": 251412.0}, {"date": "2019-02-01", "close": 40.2, "volume": 184154.0}, {"date": "2019-02-04", "close": 39.9, "volume": 231970.0}, {"date": "2019-02-05", "close": 42.02, "volume": 391231.0}, {"date": "2019-02-06", "close": 41.27, "volume": 128824.0}, {"date": "2019-02-07", "close": 39.97, "volume": 184417.0}, {"date": "2019-02-08", "close": 39.92, "volume": 217376.0}, {"date": "2019-02-11", "close": 41.43, "volume": 289578.0}, {"date": "2019-02-12", "close": 42.03, "volume": 173802.0}, {"date": "2019-02-13", "close": 43.06, "volume": 245426.0}, {"date": "2019-02-14", "close": 48.87, "volume": 1216763.0}, {"date": "2019-02-15", "close": 51.07, "volume": 802364.0}, {"date": "2019-02-19", "close": 50.23, "volume": 658223.0}, {"date": "2019-02-20", "close": 50.42, "volume": 405757.0}, {"date": "2019-02-21", "close": 52.91, "volume": 442701.0}, {"date": "2019-02-22", "close": 54.13, "volume": 631635.0}, {"date": "2019-02-25", "close": 55.06, "volume": 485678.0}, {"date": "2019-02-26", "close": 54.9, "volume": 333587.0}, {"date": "2019-02-27", "close": 55.67, "volume": 278478.0}, {"date": "2019-02-28", "close": 66.64, "volume": 1083398.0}, {"date": "2019-03-01", "close": 70.59, "volume": 1610966.0}, {"date": "2019-03-04", "close": 68.03, "volume": 979187.0}, {"date": "2019-03-05", "close": 67.04, "volume": 367282.0}, {"date": "2019-03-06", "close": 61.94, "volume": 731351.0}, {"date": "2019-03-07", "close": 62.71, "volume": 586072.0}, {"date": "2019-03-08", "close": 62.92, "volume": 356964.0}, {"date": "2019-03-11", "close": 66.82, "volume": 569561.0}, {"date": "2019-03-12", "close": 74.0, "volume": 976424.0}, {"date": "2019-03-13", "close": 94.45, "volume": 3702189.0}, {"date": "2019-03-14", "close": 97.51, "volume": 2090796.0}, {"date": "2019-03-15", "close": 97.98, "volume": 2239956.0}, {"date": "2019-03-18", "close": 93.5, "volume": 1918958.0}, {"date": "2019-03-19", "close": 91.23, "volume": 1317938.0}, {"date": "2019-03-20", "close": 88.08, "volume": 813067.0}, {"date": "2019-03-21", "close": 85.07, "volume": 1324564.0}, {"date": "2019-03-22", "close": 79.01, "volume": 1401195.0}, {"date": "2019-03-25", "close": 76.88, "volume": 1572608.0}, {"date": "2019-03-26", "close": 77.8, "volume": 917909.0}, {"date": "2019-03-27", "close": 72.86, "volume": 1273438.0}, {"date": "2019-03-28", "close": 73.7, "volume": 830903.0}, {"date": "2019-03-29", "close": 76.7, "volume": 1304464.0}, {"date": "2019-04-01", "close": 68.62, "volume": 2524122.0}, {"date": "2019-04-02", "close": 67.0, "volume": 5622460.0}, {"date": "2019-04-03", "close": 70.02, "volume": 2345781.0}, {"date": "2019-04-04", "close": 70.11, "volume": 1797639.0}, {"date": "2019-04-05", "close": 70.0, "volume": 988972.0}, {"date": "2019-04-08", "close": 66.15, "volume": 1176140.0}, {"date": "2019-04-09", "close": 66.18, "volume": 595756.0}, {"date": "2019-04-10", "close": 73.99, "volume": 3549720.0}, {"date": "2019-04-11", "close": 72.09, "volume": 1820028.0}, {"date": "2019-04-12", "close": 77.54, "volume": 1982625.0}, {"date": "2019-04-15", "close": 74.02, "volume": 2288174.0}, {"date": "2019-04-16", "close": 76.62, "volume": 1554559.0}, {"date": "2019-04-17", "close": 72.71, "volume": 2595152.0}, {"date": "2019-04-18", "close": 70.51, "volume": 1397550.0}, {"date": "2019-04-22", "close": 63.94, "volume": 2052107.0}, {"date": "2019-04-23", "close": 66.72, "volume": 1177613.0}, {"date": "2019-04-24", "close": 65.5, "volume": 731878.0}, {"date": "2019-04-25", "close": 65.38, "volume": 530167.0}, {"date": "2019-04-26", "close": 67.4, "volume": 555604.0}, {"date": "2019-04-29", "close": 66.12, "volume": 665252.0}, {"date": "2019-04-30", "close": 65.51, "volume": 709696.0}, {"date": "2019-05-01", "close": 65.01, "volume": 712855.0}, {"date": "2019-05-02", "close": 66.33, "volume": 477380.0}, {"date": "2019-05-03", "close": 69.02, "volume": 680111.0}, {"date": "2019-05-06", "close": 69.51, "volume": 734189.0}, {"date": "2019-05-07", "close": 68.47, "volume": 587393.0}, {"date": "2019-05-08", "close": 64.74, "volume": 890448.0}, {"date": "2019-05-09", "close": 64.07, "volume": 1016854.0}, {"date": "2019-05-10", "close": 76.0, "volume": 4967564.0}, {"date": "2019-05-13", "close": 72.25, "volume": 1466035.0}, {"date": "2019-05-14", "close": 72.5, "volume": 1033791.0}, {"date": "2019-05-15", "close": 77.45, "volume": 1128822.0}, {"date": "2019-05-16", "close": 76.6, "volume": 1174042.0}, {"date": "2019-05-17", "close": 76.18, "volume": 644261.0}, {"date": "2019-05-20", "close": 78.27, "volume": 1096419.0}, {"date": "2019-05-21", "close": 76.38, "volume": 934801.0}, {"date": "2019-05-22", "close": 71.5, "volume": 1187399.0}, {"date": "2019-05-23", "close": 75.81, "volume": 4684460.0}, {"date": "2019-05-24", "close": 77.0, "volume": 1525329.0}, {"date": "2019-05-28", "close": 77.69, "volume": 1807975.0}, {"date": "2019-05-29", "close": 76.56, "volume": 933749.0}, {"date": "2019-05-30", "close": 77.54, "volume": 774290.0}, {"date": "2019-05-31", "close": 76.88, "volume": 600253.0}, {"date": "2019-06-03", "close": 78.17, "volume": 1256424.0}, {"date": "2019-06-04", "close": 85.27, "volume": 1896868.0}, {"date": "2019-06-05", "close": 87.58, "volume": 1396872.0}, {"date": "2019-06-06", "close": 87.925, "volume": 1611422.0}, {"date": "2019-06-07", "close": 90.85, "volume": 2501752.0}, {"date": "2019-06-10", "close": 90.27, "volume": 1081315.0}, {"date": "2019-06-11", "close": 87.11, "volume": 966288.0}, {"date": "2019-06-12", "close": 87.62, "volume": 503788.0}, {"date": "2019-06-13", "close": 89.81, "volume": 740127.0}, {"date": "2019-06-14", "close": 88.82, "volume": 334043.0}, {"date": "2019-06-17", "close": 89.55, "volume": 546432.0}, {"date": "2019-06-18", "close": 91.11, "volume": 1073048.0}, {"date": "2019-06-19", "close": 89.48, "volume": 462223.0}, {"date": "2019-06-20", "close": 89.6, "volume": 629160.0}, {"date": "2019-06-21", "close": 88.47, "volume": 940445.0}, {"date": "2019-06-24", "close": 88.14, "volume": 560522.0}, {"date": "2019-06-25", "close": 86.63, "volume": 535186.0}, {"date": "2019-06-26", "close": 82.7, "volume": 1202199.0}, {"date": "2019-06-27", "close": 84.17, "volume": 583335.0}, {"date": "2019-06-28", "close": 86.33, "volume": 2642109.0}, {"date": "2019-07-01", "close": 88.13, "volume": 688020.0}, {"date": "2019-07-02", "close": 85.76, "volume": 565336.0}, {"date": "2019-07-03", "close": 86.0, "volume": 272269.0}, {"date": "2019-07-05", "close": 86.0, "volume": 743028.0}, {"date": "2019-07-08", "close": 83.42, "volume": 465371.0}, {"date": "2019-07-09", "close": 84.79, "volume": 406404.0}, {"date": "2019-07-10", "close": 88.85, "volume": 908846.0}, {"date": "2019-07-11", "close": 89.51, "volume": 706010.0}, {"date": "2019-07-12", "close": 86.4, "volume": 769779.0}, {"date": "2019-07-15", "close": 92.97, "volume": 1112170.0}, {"date": "2019-07-16", "close": 88.62, "volume": 1348076.0}, {"date": "2019-07-17", "close": 92.33, "volume": 760630.0}, {"date": "2019-07-18", "close": 93.67, "volume": 627233.0}, {"date": "2019-07-19", "close": 93.65, "volume": 516984.0}, {"date": "2019-07-22", "close": 93.78, "volume": 483876.0}, {"date": "2019-07-23", "close": 93.67, "volume": 258015.0}, {"date": "2019-07-24", "close": 95.59, "volume": 251885.0}, {"date": "2019-07-25", "close": 93.82, "volume": 435507.0}, {"date": "2019-07-26", "close": 96.97, "volume": 410328.0}, {"date": "2019-07-29", "close": 92.72, "volume": 642318.0}, {"date": "2019-07-30", "close": 96.99, "volume": 489626.0}, {"date": "2019-07-31", "close": 93.99, "volume": 471391.0}, {"date": "2019-08-01", "close": 94.47, "volume": 479866.0}, {"date": "2019-08-02", "close": 92.06, "volume": 832380.0}, {"date": "2019-08-05", "close": 87.22, "volume": 879232.0}, {"date": "2019-08-06", "close": 90.5, "volume": 1098662.0}, {"date": "2019-08-07", "close": 109.7, "volume": 4432465.0}, {"date": "2019-08-08", "close": 110.3, "volume": 1485064.0}, {"date": "2019-08-09", "close": 103.08, "volume": 2184480.0}, {"date": "2019-08-12", "close": 98.63, "volume": 1596522.0}, {"date": "2019-08-13", "close": 101.27, "volume": 1545430.0}, {"date": "2019-08-14", "close": 98.7, "volume": 1120380.0}, {"date": "2019-08-15", "close": 98.93, "volume": 559450.0}, {"date": "2019-08-16", "close": 101.52, "volume": 1113040.0}, {"date": "2019-08-19", "close": 99.35, "volume": 629378.0}, {"date": "2019-08-20", "close": 102.26, "volume": 704577.0}, {"date": "2019-08-21", "close": 104.36, "volume": 635559.0}, {"date": "2019-08-22", "close": 98.62, "volume": 1335186.0}, {"date": "2019-08-23", "close": 94.64, "volume": 726285.0}, {"date": "2019-08-26", "close": 94.36, "volume": 850522.0}, {"date": "2019-08-27", "close": 93.93, "volume": 917078.0}, {"date": "2019-08-28", "close": 90.31, "volume": 1053619.0}, {"date": "2019-08-29", "close": 94.04, "volume": 577901.0}, {"date": "2019-08-30", "close": 87.53, "volume": 2260909.0}, {"date": "2019-09-03", "close": 83.74, "volume": 1166602.0}, {"date": "2019-09-04", "close": 81.25, "volume": 1187430.0}, {"date": "2019-09-05", "close": 82.66, "volume": 780039.0}, {"date": "2019-09-06", "close": 81.56, "volume": 936666.0}, {"date": "2019-09-09", "close": 81.03, "volume": 1408854.0}, {"date": "2019-09-10", "close": 80.71, "volume": 967738.0}, {"date": "2019-09-11", "close": 76.5, "volume": 2566718.0}, {"date": "2019-09-12", "close": 77.05, "volume": 1895795.0}, {"date": "2019-09-13", "close": 77.5, "volume": 1067306.0}, {"date": "2019-09-16", "close": 74.98, "volume": 1334927.0}, {"date": "2019-09-17", "close": 74.73, "volume": 1826722.0}, {"date": "2019-09-18", "close": 73.7, "volume": 1820666.0}, {"date": "2019-09-19", "close": 72.62, "volume": 1149131.0}, {"date": "2019-09-20", "close": 73.93, "volume": 1236838.0}, {"date": "2019-09-23", "close": 73.66, "volume": 784132.0}, {"date": "2019-09-24", "close": 72.32, "volume": 878994.0}, {"date": "2019-09-25", "close": 67.0, "volume": 3278027.0}, {"date": "2019-09-26", "close": 63.4, "volume": 2756561.0}, {"date": "2019-09-27", "close": 62.59, "volume": 1857523.0}, {"date": "2019-09-30", "close": 63.83, "volume": 1811047.0}, {"date": "2019-10-01", "close": 59.49, "volume": 1658565.0}, {"date": "2019-10-02", "close": 60.7, "volume": 2691508.0}, {"date": "2019-10-03", "close": 62.24, "volume": 1597380.0}, {"date": "2019-10-04", "close": 64.67, "volume": 2414315.0}, {"date": "2019-10-07", "close": 60.79, "volume": 1558615.0}, {"date": "2019-10-08", "close": 59.88, "volume": 960266.0}, {"date": "2019-10-09", "close": 60.315, "volume": 722559.0}, {"date": "2019-10-10", "close": 60.56, "volume": 677549.0}, {"date": "2019-10-11", "close": 61.56, "volume": 917824.0}, {"date": "2019-10-14", "close": 64.18, "volume": 1504317.0}, {"date": "2019-10-15", "close": 65.68, "volume": 1300802.0}, {"date": "2019-10-16", "close": 65.02, "volume": 1113246.0}, {"date": "2019-10-17", "close": 67.76, "volume": 1370762.0}, {"date": "2019-10-18", "close": 65.27, "volume": 1510609.0}, {"date": "2019-10-21", "close": 67.68, "volume": 971772.0}, {"date": "2019-10-22", "close": 65.63, "volume": 719842.0}, {"date": "2019-10-23", "close": 66.05, "volume": 755708.0}, {"date": "2019-10-24", "close": 67.94, "volume": 577418.0}, {"date": "2019-10-25", "close": 68.56, "volume": 432609.0}, {"date": "2019-10-28", "close": 71.15, "volume": 1130957.0}, {"date": "2019-10-29", "close": 70.64, "volume": 664520.0}, {"date": "2019-10-30", "close": 70.96, "volume": 665550.0}, {"date": "2019-10-31", "close": 69.5, "volume": 751754.0}, {"date": "2019-11-01", "close": 71.36, "volume": 696540.0}, {"date": "2019-11-04", "close": 71.48, "volume": 701037.0}, {"date": "2019-11-05", "close": 67.99, "volume": 1684009.0}, {"date": "2019-11-06", "close": 64.65, "volume": 1184622.0}, {"date": "2019-11-07", "close": 64.2, "volume": 1461419.0}, {"date": "2019-11-08", "close": 71.89, "volume": 3794745.0}, {"date": "2019-11-11", "close": 72.97, "volume": 1043340.0}, {"date": "2019-11-12", "close": 73.56, "volume": 2085684.0}, {"date": "2019-11-13", "close": 75.14, "volume": 799398.0}, {"date": "2019-11-14", "close": 77.35, "volume": 881116.0}, {"date": "2019-11-15", "close": 80.01, "volume": 949629.0}, {"date": "2019-11-18", "close": 78.79, "volume": 1121602.0}, {"date": "2019-11-19", "close": 78.36, "volume": 824789.0}, {"date": "2019-11-20", "close": 79.16, "volume": 1072927.0}, {"date": "2019-11-21", "close": 78.83, "volume": 648947.0}, {"date": "2019-11-22", "close": 78.04, "volume": 598455.0}, {"date": "2019-11-25", "close": 80.13, "volume": 708978.0}, {"date": "2019-11-26", "close": 78.22, "volume": 599481.0}, {"date": "2019-11-27", "close": 78.68, "volume": 657985.0}, {"date": "2019-11-29", "close": 77.67, "volume": 561048.0}, {"date": "2019-12-02", "close": 73.84, "volume": 859696.0}, {"date": "2019-12-03", "close": 75.2, "volume": 640010.0}, {"date": "2019-12-04", "close": 74.96, "volume": 699120.0}, {"date": "2019-12-05", "close": 73.58, "volume": 731628.0}, {"date": "2019-12-06", "close": 73.98, "volume": 515093.0}, {"date": "2019-12-09", "close": 72.15, "volume": 618448.0}, {"date": "2019-12-10", "close": 73.34, "volume": 753157.0}, {"date": "2019-12-11", "close": 70.78, "volume": 745547.0}, {"date": "2019-12-12", "close": 72.53, "volume": 904434.0}, {"date": "2019-12-13", "close": 75.9, "volume": 668443.0}, {"date": "2019-12-16", "close": 76.66, "volume": 1158960.0}, {"date": "2019-12-17", "close": 79.51, "volume": 1556693.0}, {"date": "2019-12-18", "close": 79.47, "volume": 1365649.0}, {"date": "2019-12-19", "close": 81.24, "volume": 1801049.0}, {"date": "2019-12-20", "close": 82.78, "volume": 3062623.0}, {"date": "2019-12-23", "close": 82.24, "volume": 1168898.0}, {"date": "2019-12-24", "close": 82.45, "volume": 383759.0}, {"date": "2019-12-26", "close": 81.96, "volume": 543332.0}, {"date": "2019-12-27", "close": 78.81, "volume": 865108.0}, {"date": "2019-12-30", "close": 77.91, "volume": 668907.0}, {"date": "2019-12-31", "close": 78.14, "volume": 577724.0}, {"date": "2020-01-02", "close": 79.41, "volume": 656278.0}, {"date": "2020-01-03", "close": 78.37, "volume": 463395.0}, {"date": "2020-01-06", "close": 79.12, "volume": 1197806.0}, {"date": "2020-01-07", "close": 81.57, "volume": 902265.0}, {"date": "2020-01-08", "close": 79.49, "volume": 654537.0}, {"date": "2020-01-09", "close": 78.01, "volume": 772462.0}, {"date": "2020-01-10", "close": 78.45, "volume": 650758.0}, {"date": "2020-01-13", "close": 77.54, "volume": 762281.0}, {"date": "2020-01-14", "close": 79.85, "volume": 942689.0}, {"date": "2020-01-15", "close": 80.59, "volume": 890710.0}, {"date": "2020-01-16", "close": 83.35, "volume": 1196864.0}, {"date": "2020-01-17", "close": 84.6, "volume": 1628176.0}, {"date": "2020-01-21", "close": 83.71, "volume": 788221.0}, {"date": "2020-01-22", "close": 84.61, "volume": 801433.0}, {"date": "2020-01-23", "close": 81.52, "volume": 590741.0}, {"date": "2020-01-24", "close": 80.04, "volume": 646599.0}, {"date": "2020-01-27", "close": 77.86, "volume": 619595.0}, {"date": "2020-01-28", "close": 78.64, "volume": 396509.0}, {"date": "2020-01-29", "close": 79.04, "volume": 611205.0}, {"date": "2020-01-30", "close": 79.04, "volume": 494960.0}, {"date": "2020-01-31", "close": 76.04, "volume": 1139815.0}, {"date": "2020-02-03", "close": 78.4, "volume": 667914.0}, {"date": "2020-02-04", "close": 80.35, "volume": 581386.0}, {"date": "2020-02-05", "close": 78.7, "volume": 579130.0}, {"date": "2020-02-06", "close": 79.16, "volume": 494774.0}, {"date": "2020-02-07", "close": 78.48, "volume": 559154.0}, {"date": "2020-02-10", "close": 78.95, "volume": 607999.0}, {"date": "2020-02-11", "close": 78.66, "volume": 657321.0}, {"date": "2020-02-12", "close": 82.8, "volume": 720355.0}, {"date": "2020-02-13", "close": 81.8, "volume": 513934.0}, {"date": "2020-02-14", "close": 84.3, "volume": 741990.0}, {"date": "2020-02-18", "close": 85.13, "volume": 965960.0}, {"date": "2020-02-19", "close": 86.66, "volume": 715607.0}, {"date": "2020-02-20", "close": 87.42, "volume": 1120971.0}, {"date": "2020-02-21", "close": 88.81, "volume": 1126666.0}, {"date": "2020-02-24", "close": 84.29, "volume": 1614706.0}, {"date": "2020-02-25", "close": 75.79, "volume": 5013163.0}, {"date": "2020-02-26", "close": 81.5, "volume": 4237282.0}, {"date": "2020-02-27", "close": 77.16, "volume": 2707743.0}, {"date": "2020-02-28", "close": 86.96, "volume": 2892357.0}, {"date": "2020-03-02", "close": 78.08, "volume": 2265157.0}, {"date": "2020-03-03", "close": 74.01, "volume": 1580457.0}, {"date": "2020-03-04", "close": 83.2, "volume": 3015863.0}, {"date": "2020-03-05", "close": 83.29, "volume": 1374525.0}, {"date": "2020-03-06", "close": 78.13, "volume": 1458851.0}, {"date": "2020-03-09", "close": 68.27, "volume": 1890997.0}, {"date": "2020-03-10", "close": 67.85, "volume": 1739408.0}, {"date": "2020-03-11", "close": 62.95, "volume": 1594413.0}, {"date": "2020-03-12", "close": 67.01, "volume": 2993266.0}, {"date": "2020-03-13", "close": 70.74, "volume": 1986795.0}, {"date": "2020-03-16", "close": 59.04, "volume": 1719823.0}, {"date": "2020-03-17", "close": 63.19, "volume": 1650646.0}, {"date": "2020-03-18", "close": 62.0, "volume": 1107608.0}, {"date": "2020-03-19", "close": 68.93, "volume": 1291466.0}, {"date": "2020-03-20", "close": 64.05, "volume": 1193428.0}, {"date": "2020-03-23", "close": 59.92, "volume": 1254051.0}, {"date": "2020-03-24", "close": 65.37, "volume": 1091095.0}, {"date": "2020-03-25", "close": 65.84, "volume": 1333322.0}, {"date": "2020-03-26", "close": 71.13, "volume": 922883.0}, {"date": "2020-03-27", "close": 67.79, "volume": 842878.0}, {"date": "2020-03-30", "close": 71.25, "volume": 888961.0}, {"date": "2020-03-31", "close": 69.6, "volume": 828790.0}, {"date": "2020-04-01", "close": 66.7, "volume": 816389.0}, {"date": "2020-04-02", "close": 65.12, "volume": 733534.0}, {"date": "2020-04-03", "close": 60.49, "volume": 1147512.0}, {"date": "2020-04-06", "close": 66.99, "volume": 676348.0}, {"date": "2020-04-07", "close": 63.98, "volume": 683875.0}, {"date": "2020-04-08", "close": 64.53, "volume": 474366.0}, {"date": "2020-04-09", "close": 68.87, "volume": 906489.0}, {"date": "2020-04-13", "close": 66.44, "volume": 624610.0}, {"date": "2020-04-14", "close": 69.3, "volume": 892366.0}, {"date": "2020-04-15", "close": 67.48, "volume": 765925.0}, {"date": "2020-04-16", "close": 69.32, "volume": 760297.0}, {"date": "2020-04-17", "close": 73.21, "volume": 745467.0}, {"date": "2020-04-20", "close": 74.0, "volume": 865674.0}, {"date": "2020-04-21", "close": 74.47, "volume": 766250.0}, {"date": "2020-04-22", "close": 75.18, "volume": 482790.0}, {"date": "2020-04-23", "close": 75.1, "volume": 912445.0}, {"date": "2020-04-24", "close": 76.19, "volume": 530425.0}, {"date": "2020-04-27", "close": 79.02, "volume": 675930.0}, {"date": "2020-04-28", "close": 76.98, "volume": 801208.0}, {"date": "2020-04-29", "close": 79.93, "volume": 860401.0}, {"date": "2020-04-30", "close": 76.96, "volume": 621155.0}, {"date": "2020-05-01", "close": 73.48, "volume": 539508.0}, {"date": "2020-05-04", "close": 73.86, "volume": 536113.0}, {"date": "2020-05-05", "close": 77.82, "volume": 845273.0}, {"date": "2020-05-06", "close": 80.85, "volume": 997953.0}, {"date": "2020-05-07", "close": 83.95, "volume": 1545164.0}, {"date": "2020-05-08", "close": 88.15, "volume": 1671901.0}, {"date": "2020-05-11", "close": 94.72, "volume": 1946810.0}, {"date": "2020-05-12", "close": 96.73, "volume": 1431990.0}, {"date": "2020-05-13", "close": 96.33, "volume": 894481.0}, {"date": "2020-05-14", "close": 92.43, "volume": 842366.0}, {"date": "2020-05-15", "close": 97.5, "volume": 696168.0}, {"date": "2020-05-18", "close": 94.42, "volume": 789072.0}, {"date": "2020-05-19", "close": 96.78, "volume": 520775.0}, {"date": "2020-05-20", "close": 96.4, "volume": 432407.0}, {"date": "2020-05-21", "close": 95.86, "volume": 527273.0}, {"date": "2020-05-22", "close": 96.91, "volume": 375803.0}, {"date": "2020-05-26", "close": 89.04, "volume": 1214953.0}, {"date": "2020-05-27", "close": 87.73, "volume": 1068112.0}, {"date": "2020-05-28", "close": 87.85, "volume": 512068.0}, {"date": "2020-05-29", "close": 90.39, "volume": 785325.0}, {"date": "2020-06-01", "close": 88.34, "volume": 589839.0}, {"date": "2020-06-02", "close": 87.38, "volume": 7178418.0}, {"date": "2020-06-03", "close": 84.89, "volume": 2647599.0}, {"date": "2020-06-04", "close": 82.67, "volume": 1715114.0}, {"date": "2020-06-05", "close": 83.22, "volume": 1137516.0}, {"date": "2020-06-08", "close": 80.3, "volume": 1787155.0}, {"date": "2020-06-09", "close": 80.2, "volume": 1388486.0}, {"date": "2020-06-10", "close": 82.79, "volume": 961572.0}, {"date": "2020-06-11", "close": 76.44, "volume": 1213690.0}, {"date": "2020-06-12", "close": 77.09, "volume": 1359286.0}, {"date": "2020-06-15", "close": 81.06, "volume": 1106422.0}, {"date": "2020-06-16", "close": 81.07, "volume": 834037.0}, {"date": "2020-06-17", "close": 78.31, "volume": 1100967.0}, {"date": "2020-06-18", "close": 79.55, "volume": 632720.0}, {"date": "2020-06-19", "close": 78.92, "volume": 880247.0}, {"date": "2020-06-22", "close": 83.1, "volume": 1045340.0}, {"date": "2020-06-23", "close": 83.37, "volume": 1132025.0}, {"date": "2020-06-24", "close": 81.27, "volume": 995630.0}, {"date": "2020-06-25", "close": 82.81, "volume": 874806.0}, {"date": "2020-06-26", "close": 80.65, "volume": 3039092.0}, {"date": "2020-06-29", "close": 80.0, "volume": 1195924.0}, {"date": "2020-06-30", "close": 81.13, "volume": 940527.0}, {"date": "2020-07-01", "close": 83.73, "volume": 666182.0}, {"date": "2020-07-02", "close": 83.55, "volume": 512347.0}, {"date": "2020-07-06", "close": 85.24, "volume": 1367155.0}, {"date": "2020-07-07", "close": 85.28, "volume": 778759.0}, {"date": "2020-07-08", "close": 87.13, "volume": 533384.0}, {"date": "2020-07-09", "close": 87.52, "volume": 724157.0}, {"date": "2020-07-10", "close": 85.21, "volume": 406076.0}, {"date": "2020-07-13", "close": 80.32, "volume": 968856.0}, {"date": "2020-07-14", "close": 81.14, "volume": 832081.0}, {"date": "2020-07-15", "close": 83.22, "volume": 414480.0}, {"date": "2020-07-16", "close": 82.29, "volume": 457241.0}, {"date": "2020-07-17", "close": 82.92, "volume": 441787.0}, {"date": "2020-07-20", "close": 82.67, "volume": 797304.0}, {"date": "2020-07-21", "close": 81.36, "volume": 617210.0}, {"date": "2020-07-22", "close": 82.83, "volume": 335592.0}, {"date": "2020-07-23", "close": 84.27, "volume": 945836.0}, {"date": "2020-07-24", "close": 81.6, "volume": 400388.0}, {"date": "2020-07-27", "close": 83.73, "volume": 585489.0}, {"date": "2020-07-28", "close": 82.62, "volume": 522556.0}, {"date": "2020-07-29", "close": 84.15, "volume": 553411.0}, {"date": "2020-07-30", "close": 86.03, "volume": 528530.0}, {"date": "2020-07-31", "close": 85.18, "volume": 382277.0}, {"date": "2020-08-03", "close": 86.02, "volume": 590348.0}, {"date": "2020-08-04", "close": 84.52, "volume": 572586.0}, {"date": "2020-08-05", "close": 85.06, "volume": 624470.0}, {"date": "2020-08-06", "close": 82.75, "volume": 1072653.0}, {"date": "2020-08-07", "close": 85.61, "volume": 2397409.0}, {"date": "2020-08-10", "close": 85.92, "volume": 1181096.0}, {"date": "2020-08-11", "close": 81.62, "volume": 1651926.0}, {"date": "2020-08-12", "close": 86.76, "volume": 1122857.0}, {"date": "2020-08-13", "close": 89.42, "volume": 742179.0}, {"date": "2020-08-14", "close": 85.46, "volume": 398988.0}, {"date": "2020-08-17", "close": 88.27, "volume": 576355.0}, {"date": "2020-08-18", "close": 90.71, "volume": 767072.0}, {"date": "2020-08-19", "close": 91.6, "volume": 919576.0}, {"date": "2020-08-20", "close": 93.61, "volume": 622932.0}, {"date": "2020-08-21", "close": 93.48, "volume": 528655.0}, {"date": "2020-08-24", "close": 92.95, "volume": 887586.0}, {"date": "2020-08-25", "close": 94.59, "volume": 501833.0}, {"date": "2020-08-26", "close": 95.23, "volume": 690808.0}, {"date": "2020-08-27", "close": 95.12, "volume": 760285.0}, {"date": "2020-08-28", "close": 96.14, "volume": 560223.0}, {"date": "2020-08-31", "close": 95.5, "volume": 621113.0}, {"date": "2020-09-01", "close": 93.23, "volume": 683245.0}, {"date": "2020-09-02", "close": 95.89, "volume": 668007.0}, {"date": "2020-09-03", "close": 92.67, "volume": 722835.0}, {"date": "2020-09-04", "close": 90.81, "volume": 655866.0}, {"date": "2020-09-08", "close": 90.97, "volume": 624141.0}, {"date": "2020-09-09", "close": 95.01, "volume": 571802.0}, {"date": "2020-09-10", "close": 95.3, "volume": 687477.0}, {"date": "2020-09-11", "close": 95.65, "volume": 596493.0}, {"date": "2020-09-14", "close": 103.15, "volume": 1456150.0}, {"date": "2020-09-15", "close": 103.1, "volume": 1345723.0}, {"date": "2020-09-16", "close": 102.9, "volume": 1206995.0}, {"date": "2020-09-17", "close": 100.75, "volume": 900342.0}, {"date": "2020-09-18", "close": 102.5, "volume": 2146267.0}, {"date": "2020-09-21", "close": 106.67, "volume": 1277669.0}, {"date": "2020-09-22", "close": 107.67, "volume": 880524.0}, {"date": "2020-09-23", "close": 105.85, "volume": 656543.0}, {"date": "2020-09-24", "close": 106.4, "volume": 708605.0}, {"date": "2020-09-25", "close": 111.8, "volume": 1097053.0}, {"date": "2020-09-28", "close": 108.99, "volume": 753659.0}, {"date": "2020-09-29", "close": 111.24, "volume": 802002.0}, {"date": "2020-09-30", "close": 111.78, "volume": 597902.0}, {"date": "2020-10-01", "close": 108.48, "volume": 762062.0}, {"date": "2020-10-02", "close": 108.22, "volume": 712204.0}, {"date": "2020-10-05", "close": 110.75, "volume": 915047.0}, {"date": "2020-10-06", "close": 109.89, "volume": 501924.0}, {"date": "2020-10-07", "close": 106.89, "volume": 5324466.0}, {"date": "2020-10-08", "close": 107.43, "volume": 1901445.0}, {"date": "2020-10-09", "close": 108.19, "volume": 1813186.0}, {"date": "2020-10-12", "close": 108.95, "volume": 1096642.0}, {"date": "2020-10-13", "close": 109.16, "volume": 1174556.0}, {"date": "2020-10-14", "close": 106.27, "volume": 793181.0}, {"date": "2020-10-15", "close": 102.24, "volume": 1556834.0}, {"date": "2020-10-16", "close": 101.0, "volume": 811153.0}, {"date": "2020-10-19", "close": 102.74, "volume": 963981.0}, {"date": "2020-10-20", "close": 101.92, "volume": 755434.0}, {"date": "2020-10-21", "close": 99.96, "volume": 883226.0}, {"date": "2020-10-22", "close": 102.69, "volume": 574254.0}, {"date": "2020-10-23", "close": 104.71, "volume": 615953.0}, {"date": "2020-10-26", "close": 102.9, "volume": 484591.0}, {"date": "2020-10-27", "close": 111.69, "volume": 1157519.0}, {"date": "2020-10-28", "close": 110.5, "volume": 570072.0}, {"date": "2020-10-29", "close": 109.68, "volume": 447182.0}, {"date": "2020-10-30", "close": 106.66, "volume": 569077.0}, {"date": "2020-11-02", "close": 105.09, "volume": 585478.0}, {"date": "2020-11-03", "close": 107.69, "volume": 357166.0}, {"date": "2020-11-04", "close": 113.4, "volume": 758453.0}, {"date": "2020-11-05", "close": 117.42, "volume": 840534.0}, {"date": "2020-11-06", "close": 112.96, "volume": 923949.0}, {"date": "2020-11-09", "close": 112.73, "volume": 991038.0}, {"date": "2020-11-10", "close": 112.17, "volume": 584567.0}, {"date": "2020-11-11", "close": 116.89, "volume": 670313.0}, {"date": "2020-11-12", "close": 115.98, "volume": 1049928.0}, {"date": "2020-11-13", "close": 116.16, "volume": 397223.0}, {"date": "2020-11-16", "close": 104.34, "volume": 3529038.0}, {"date": "2020-11-17", "close": 106.48, "volume": 3131760.0}, {"date": "2020-11-18", "close": 107.96, "volume": 1431982.0}, {"date": "2020-11-19", "close": 108.51, "volume": 875765.0}, {"date": "2020-11-20", "close": 112.95, "volume": 881892.0}, {"date": "2020-11-23", "close": 114.11, "volume": 827002.0}, {"date": "2020-11-24", "close": 113.0, "volume": 661833.0}, {"date": "2020-11-25", "close": 112.64, "volume": 390754.0}, {"date": "2020-11-27", "close": 118.66, "volume": 388538.0}, {"date": "2020-11-30", "close": 121.12, "volume": 1334751.0}, {"date": "2020-12-01", "close": 121.23, "volume": 774658.0}, {"date": "2020-12-02", "close": 119.65, "volume": 913288.0}, {"date": "2020-12-03", "close": 122.0, "volume": 502739.0}, {"date": "2020-12-04", "close": 123.65, "volume": 566758.0}, {"date": "2020-12-07", "close": 124.15, "volume": 787841.0}, {"date": "2020-12-08", "close": 126.09, "volume": 651430.0}, {"date": "2020-12-09", "close": 126.61, "volume": 640115.0}, {"date": "2020-12-10", "close": 126.06, "volume": 1097152.0}, {"date": "2020-12-11", "close": 124.09, "volume": 780321.0}, {"date": "2020-12-14", "close": 121.98, "volume": 1283932.0}, {"date": "2020-12-15", "close": 122.25, "volume": 1163273.0}, {"date": "2020-12-16", "close": 123.62, "volume": 1085575.0}, {"date": "2020-12-17", "close": 126.54, "volume": 1588771.0}, {"date": "2020-12-18", "close": 127.3, "volume": 1358822.0}, {"date": "2020-12-21", "close": 130.0, "volume": 867989.0}, {"date": "2020-12-22", "close": 135.93, "volume": 1192405.0}, {"date": "2020-12-23", "close": 134.44, "volume": 1077234.0}, {"date": "2020-12-24", "close": 133.79, "volume": 171186.0}, {"date": "2020-12-28", "close": 126.68, "volume": 855833.0}, {"date": "2020-12-29", "close": 121.62, "volume": 2764652.0}, {"date": "2020-12-30", "close": 126.14, "volume": 1232067.0}, {"date": "2020-12-31", "close": 128.88, "volume": 836542.0}, {"date": "2021-01-04", "close": 127.04, "volume": 964309.0}, {"date": "2021-01-05", "close": 128.52, "volume": 632242.0}, {"date": "2021-01-06", "close": 129.54, "volume": 862119.0}, {"date": "2021-01-07", "close": 138.36, "volume": 1084996.0}, {"date": "2021-01-08", "close": 142.87, "volume": 1581650.0}, {"date": "2021-01-11", "close": 154.57, "volume": 2859407.0}, {"date": "2021-01-12", "close": 160.07, "volume": 1803579.0}, {"date": "2021-01-13", "close": 159.36, "volume": 1493880.0}, {"date": "2021-01-14", "close": 157.27, "volume": 1050676.0}, {"date": "2021-01-15", "close": 159.29, "volume": 926015.0}, {"date": "2021-01-19", "close": 159.94, "volume": 1093080.0}, {"date": "2021-01-20", "close": 163.34, "volume": 1494666.0}, {"date": "2021-01-21", "close": 162.06, "volume": 1009301.0}, {"date": "2021-01-22", "close": 159.92, "volume": 709528.0}, {"date": "2021-01-25", "close": 157.3, "volume": 877587.0}, {"date": "2021-01-26", "close": 149.91, "volume": 1403166.0}, {"date": "2021-01-27", "close": 147.39, "volume": 1360892.0}, {"date": "2021-01-28", "close": 156.68, "volume": 1399987.0}, {"date": "2021-01-29", "close": 155.5, "volume": 694313.0}, {"date": "2021-02-01", "close": 155.41, "volume": 933999.0}, {"date": "2021-02-02", "close": 158.35, "volume": 669191.0}, {"date": "2021-02-03", "close": 158.26, "volume": 498696.0}, {"date": "2021-02-04", "close": 158.24, "volume": 295954.0}, {"date": "2021-02-05", "close": 162.59, "volume": 715039.0}, {"date": "2021-02-08", "close": 162.08, "volume": 961899.0}, {"date": "2021-02-09", "close": 163.34, "volume": 1850290.0}, {"date": "2021-02-10", "close": 162.02, "volume": 691074.0}, {"date": "2021-02-11", "close": 168.31, "volume": 1257906.0}, {"date": "2021-02-12", "close": 179.1, "volume": 1294620.0}, {"date": "2021-02-16", "close": 173.24, "volume": 1017841.0}, {"date": "2021-02-17", "close": 168.61, "volume": 578724.0}, {"date": "2021-02-18", "close": 167.34, "volume": 580598.0}, {"date": "2021-02-19", "close": 170.45, "volume": 545725.0}, {"date": "2021-02-22", "close": 159.95, "volume": 780097.0}, {"date": "2021-02-23", "close": 160.15, "volume": 1364150.0}, {"date": "2021-02-24", "close": 162.24, "volume": 664989.0}, {"date": "2021-02-25", "close": 149.45, "volume": 2967145.0}, {"date": "2021-02-26", "close": 147.18, "volume": 1406077.0}, {"date": "2021-03-01", "close": 152.14, "volume": 671111.0}, {"date": "2021-03-02", "close": 154.63, "volume": 1123237.0}, {"date": "2021-03-03", "close": 143.7, "volume": 1327452.0}, {"date": "2021-03-04", "close": 133.15, "volume": 1739146.0}, {"date": "2021-03-05", "close": 135.27, "volume": 2163945.0}, {"date": "2021-03-08", "close": 127.83, "volume": 1570013.0}, {"date": "2021-03-09", "close": 136.28, "volume": 1185594.0}, {"date": "2021-03-10", "close": 136.7, "volume": 889225.0}, {"date": "2021-03-11", "close": 144.94, "volume": 1032019.0}, {"date": "2021-03-12", "close": 142.96, "volume": 557673.0}, {"date": "2021-03-15", "close": 145.51, "volume": 709437.0}, {"date": "2021-03-16", "close": 145.5, "volume": 698748.0}, {"date": "2021-03-17", "close": 145.86, "volume": 724090.0}, {"date": "2021-03-18", "close": 141.52, "volume": 790816.0}, {"date": "2021-03-19", "close": 145.55, "volume": 986001.0}, {"date": "2021-03-22", "close": 146.87, "volume": 626279.0}, {"date": "2021-03-23", "close": 142.98, "volume": 658440.0}, {"date": "2021-03-24", "close": 134.51, "volume": 616087.0}, {"date": "2021-03-25", "close": 134.435, "volume": 1202876.0}, {"date": "2021-03-26", "close": 135.57, "volume": 569363.0}, {"date": "2021-03-29", "close": 138.53, "volume": 1044901.0}, {"date": "2021-03-30", "close": 146.79, "volume": 1252846.0}, {"date": "2021-03-31", "close": 152.65, "volume": 1112904.0}, {"date": "2021-04-01", "close": 156.99, "volume": 764274.0}, {"date": "2021-04-05", "close": 159.0, "volume": 576881.0}, {"date": "2021-04-06", "close": 162.02, "volume": 1092382.0}, {"date": "2021-04-07", "close": 158.03, "volume": 747571.0}, {"date": "2021-04-08", "close": 159.52, "volume": 976508.0}, {"date": "2021-04-09", "close": 157.17, "volume": 695536.0}, {"date": "2021-04-12", "close": 155.0, "volume": 875134.0}, {"date": "2021-04-13", "close": 156.84, "volume": 589674.0}, {"date": "2021-04-14", "close": 155.03, "volume": 540196.0}, {"date": "2021-04-15", "close": 159.2, "volume": 678656.0}, {"date": "2021-04-16", "close": 158.5, "volume": 468716.0}, {"date": "2021-04-19", "close": 152.92, "volume": 572577.0}, {"date": "2021-04-20", "close": 149.47, "volume": 615004.0}, {"date": "2021-04-21", "close": 152.8, "volume": 1929033.0}, {"date": "2021-04-22", "close": 155.71, "volume": 499360.0}, {"date": "2021-04-23", "close": 158.25, "volume": 1033949.0}, {"date": "2021-04-26", "close": 165.68, "volume": 703784.0}, {"date": "2021-04-27", "close": 164.56, "volume": 699286.0}, {"date": "2021-04-28", "close": 164.34, "volume": 496181.0}, {"date": "2021-04-29", "close": 160.7, "volume": 474136.0}, {"date": "2021-04-30", "close": 158.98, "volume": 545036.0}, {"date": "2021-05-03", "close": 152.8, "volume": 637961.0}, {"date": "2021-05-04", "close": 148.19, "volume": 907152.0}, {"date": "2021-05-05", "close": 139.73, "volume": 1024807.0}, {"date": "2021-05-06", "close": 134.62, "volume": 1683269.0}, {"date": "2021-05-07", "close": 135.39, "volume": 2143991.0}, {"date": "2021-05-10", "close": 121.78, "volume": 1282026.0}, {"date": "2021-05-11", "close": 120.19, "volume": 1396592.0}, {"date": "2021-05-12", "close": 113.93, "volume": 1575827.0}, {"date": "2021-05-13", "close": 109.77, "volume": 1128756.0}, {"date": "2021-05-14", "close": 112.84, "volume": 1185869.0}, {"date": "2021-05-17", "close": 112.65, "volume": 670759.0}, {"date": "2021-05-18", "close": 115.56, "volume": 1271599.0}, {"date": "2021-05-19", "close": 114.55, "volume": 702242.0}, {"date": "2021-05-20", "close": 119.72, "volume": 1497313.0}, {"date": "2021-05-21", "close": 121.23, "volume": 1303773.0}, {"date": "2021-05-24", "close": 123.52, "volume": 862931.0}, {"date": "2021-05-25", "close": 124.8, "volume": 794050.0}, {"date": "2021-05-26", "close": 124.19, "volume": 703166.0}, {"date": "2021-05-27", "close": 124.29, "volume": 799889.0}, {"date": "2021-05-28", "close": 124.12, "volume": 525369.0}, {"date": "2021-06-01", "close": 119.12, "volume": 750396.0}, {"date": "2021-06-02", "close": 117.35, "volume": 643840.0}, {"date": "2021-06-03", "close": 117.9, "volume": 606739.0}, {"date": "2021-06-04", "close": 117.69, "volume": 906646.0}, {"date": "2021-06-07", "close": 116.53, "volume": 1349630.0}, {"date": "2021-06-08", "close": 114.78, "volume": 1627402.0}, {"date": "2021-06-09", "close": 114.22, "volume": 1643080.0}, {"date": "2021-06-10", "close": 120.49, "volume": 1828150.0}, {"date": "2021-06-11", "close": 120.94, "volume": 824168.0}, {"date": "2021-06-14", "close": 123.77, "volume": 727038.0}, {"date": "2021-06-15", "close": 117.69, "volume": 629212.0}, {"date": "2021-06-16", "close": 117.19, "volume": 724226.0}, {"date": "2021-06-17", "close": 123.69, "volume": 1320648.0}, {"date": "2021-06-18", "close": 120.2, "volume": 2058445.0}, {"date": "2021-06-21", "close": 119.99, "volume": 758268.0}, {"date": "2021-06-22", "close": 123.42, "volume": 1059463.0}, {"date": "2021-06-23", "close": 127.64, "volume": 1770413.0}, {"date": "2021-06-24", "close": 125.81, "volume": 1144413.0}, {"date": "2021-06-25", "close": 123.23, "volume": 1593317.0}, {"date": "2021-06-28", "close": 125.68, "volume": 914316.0}, {"date": "2021-06-29", "close": 127.79, "volume": 1019099.0}, {"date": "2021-06-30", "close": 124.19, "volume": 778299.0}, {"date": "2021-07-01", "close": 126.85, "volume": 934411.0}, {"date": "2021-07-02", "close": 124.29, "volume": 491336.0}, {"date": "2021-07-06", "close": 124.26, "volume": 815152.0}, {"date": "2021-07-07", "close": 121.92, "volume": 837615.0}, {"date": "2021-07-08", "close": 121.06, "volume": 973426.0}, {"date": "2021-07-09", "close": 123.89, "volume": 652632.0}, {"date": "2021-07-12", "close": 123.48, "volume": 411315.0}, {"date": "2021-07-13", "close": 121.06, "volume": 809419.0}, {"date": "2021-07-14", "close": 114.68, "volume": 953014.0}, {"date": "2021-07-15", "close": 113.62, "volume": 831799.0}, {"date": "2021-07-16", "close": 117.58, "volume": 669303.0}, {"date": "2021-07-19", "close": 116.84, "volume": 632386.0}, {"date": "2021-07-20", "close": 117.05, "volume": 1269094.0}, {"date": "2021-07-21", "close": 119.21, "volume": 532379.0}, {"date": "2021-07-22", "close": 119.44, "volume": 380519.0}, {"date": "2021-07-23", "close": 119.04, "volume": 462622.0}, {"date": "2021-07-26", "close": 111.76, "volume": 949450.0}, {"date": "2021-07-27", "close": 109.66, "volume": 1398755.0}, {"date": "2021-07-28", "close": 112.22, "volume": 679652.0}, {"date": "2021-07-29", "close": 110.15, "volume": 734497.0}, {"date": "2021-07-30", "close": 109.8, "volume": 511098.0}, {"date": "2021-08-02", "close": 112.56, "volume": 520624.0}, {"date": "2021-08-03", "close": 110.49, "volume": 946056.0}, {"date": "2021-08-04", "close": 113.85, "volume": 681170.0}, {"date": "2021-08-05", "close": 115.39, "volume": 902572.0}, {"date": "2021-08-06", "close": 114.06, "volume": 1652767.0}, {"date": "2021-08-09", "close": 114.4, "volume": 668017.0}, {"date": "2021-08-10", "close": 105.03, "volume": 1229010.0}, {"date": "2021-08-11", "close": 103.93, "volume": 1662403.0}, {"date": "2021-08-12", "close": 105.9, "volume": 579835.0}, {"date": "2021-08-13", "close": 101.28, "volume": 495046.0}, {"date": "2021-08-16", "close": 98.94, "volume": 536148.0}, {"date": "2021-08-17", "close": 100.06, "volume": 639897.0}, {"date": "2021-08-18", "close": 98.91, "volume": 378322.0}, {"date": "2021-08-19", "close": 98.77, "volume": 619523.0}, {"date": "2021-08-20", "close": 102.27, "volume": 779920.0}, {"date": "2021-08-23", "close": 108.54, "volume": 899865.0}, {"date": "2021-08-24", "close": 113.67, "volume": 1087523.0}, {"date": "2021-08-25", "close": 117.7, "volume": 907621.0}, {"date": "2021-08-26", "close": 117.83, "volume": 797487.0}, {"date": "2021-08-27", "close": 120.35, "volume": 629337.0}, {"date": "2021-08-30", "close": 126.2, "volume": 1395490.0}, {"date": "2021-08-31", "close": 127.27, "volume": 1022203.0}, {"date": "2021-09-01", "close": 131.51, "volume": 931478.0}, {"date": "2021-09-02", "close": 131.31, "volume": 822657.0}, {"date": "2021-09-03", "close": 131.72, "volume": 659453.0}, {"date": "2021-09-07", "close": 132.17, "volume": 449705.0}, {"date": "2021-09-08", "close": 130.0, "volume": 1053059.0}, {"date": "2021-09-09", "close": 130.85, "volume": 660639.0}, {"date": "2021-09-10", "close": 129.09, "volume": 390373.0}, {"date": "2021-09-13", "close": 126.47, "volume": 717047.0}, {"date": "2021-09-14", "close": 127.01, "volume": 466168.0}, {"date": "2021-09-15", "close": 127.0, "volume": 519981.0}, {"date": "2021-09-16", "close": 126.98, "volume": 487552.0}, {"date": "2021-09-17", "close": 132.05, "volume": 1445884.0}, {"date": "2021-09-20", "close": 129.16, "volume": 624150.0}, {"date": "2021-09-21", "close": 130.27, "volume": 438837.0}, {"date": "2021-09-22", "close": 131.27, "volume": 555055.0}, {"date": "2021-09-23", "close": 129.32, "volume": 524268.0}, {"date": "2021-09-24", "close": 128.4, "volume": 409022.0}, {"date": "2021-09-27", "close": 125.72, "volume": 1009887.0}, {"date": "2021-09-28", "close": 122.49, "volume": 1172077.0}, {"date": "2021-09-29", "close": 121.1, "volume": 729227.0}, {"date": "2021-09-30", "close": 125.01, "volume": 572257.0}, {"date": "2021-10-01", "close": 107.51, "volume": 5369200.0}, {"date": "2021-10-04", "close": 105.97, "volume": 2245731.0}, {"date": "2021-10-05", "close": 105.4, "volume": 1100424.0}, {"date": "2021-10-06", "close": 106.34, "volume": 847738.0}, {"date": "2021-10-07", "close": 111.59, "volume": 1006423.0}, {"date": "2021-10-08", "close": 104.33, "volume": 1223378.0}, {"date": "2021-10-11", "close": 103.6, "volume": 777166.0}, {"date": "2021-10-12", "close": 103.57, "volume": 829173.0}, {"date": "2021-10-13", "close": 102.01, "volume": 1020955.0}, {"date": "2021-10-14", "close": 104.24, "volume": 1290962.0}, {"date": "2021-10-15", "close": 101.6, "volume": 822262.0}, {"date": "2021-10-18", "close": 99.44, "volume": 1071264.0}, {"date": "2021-10-19", "close": 105.06, "volume": 1661877.0}, {"date": "2021-10-20", "close": 106.44, "volume": 537275.0}, {"date": "2021-10-21", "close": 109.52, "volume": 575308.0}, {"date": "2021-10-22", "close": 109.35, "volume": 364126.0}, {"date": "2021-10-25", "close": 114.54, "volume": 1014893.0}, {"date": "2021-10-26", "close": 114.48, "volume": 835517.0}, {"date": "2021-10-27", "close": 112.28, "volume": 807241.0}, {"date": "2021-10-28", "close": 118.19, "volume": 677066.0}, {"date": "2021-10-29", "close": 116.79, "volume": 490394.0}, {"date": "2021-11-01", "close": 120.43, "volume": 717231.0}, {"date": "2021-11-02", "close": 117.61, "volume": 629747.0}, {"date": "2021-11-03", "close": 114.5, "volume": 796119.0}, {"date": "2021-11-04", "close": 114.8, "volume": 871144.0}, {"date": "2021-11-05", "close": 110.19, "volume": 1404843.0}, {"date": "2021-11-08", "close": 110.43, "volume": 1350112.0}, {"date": "2021-11-09", "close": 107.81, "volume": 621932.0}, {"date": "2021-11-10", "close": 103.77, "volume": 599440.0}, {"date": "2021-11-11", "close": 105.28, "volume": 660744.0}, {"date": "2021-11-12", "close": 103.8, "volume": 837087.0}, {"date": "2021-11-15", "close": 103.65, "volume": 529689.0}, {"date": "2021-11-16", "close": 105.23, "volume": 1615150.0}, {"date": "2021-11-17", "close": 105.33, "volume": 775344.0}, {"date": "2021-11-18", "close": 99.93, "volume": 3048276.0}, {"date": "2021-11-19", "close": 97.58, "volume": 1640113.0}, {"date": "2021-11-22", "close": 98.0, "volume": 1228383.0}, {"date": "2021-11-23", "close": 92.89, "volume": 1568998.0}, {"date": "2021-11-24", "close": 107.25, "volume": 2376806.0}, {"date": "2021-11-26", "close": 106.92, "volume": 766844.0}, {"date": "2021-11-29", "close": 103.9, "volume": 898610.0}, {"date": "2021-11-30", "close": 105.12, "volume": 1124891.0}, {"date": "2021-12-01", "close": 97.66, "volume": 1557197.0}, {"date": "2021-12-02", "close": 95.98, "volume": 1185517.0}, {"date": "2021-12-03", "close": 90.7, "volume": 1255178.0}, {"date": "2021-12-06", "close": 88.71, "volume": 1573968.0}, {"date": "2021-12-07", "close": 95.39, "volume": 815143.0}, {"date": "2021-12-08", "close": 97.34, "volume": 606244.0}, {"date": "2021-12-09", "close": 94.26, "volume": 898759.0}, {"date": "2021-12-10", "close": 93.82, "volume": 1382604.0}, {"date": "2021-12-13", "close": 94.16, "volume": 634043.0}, {"date": "2021-12-14", "close": 91.45, "volume": 733436.0}, {"date": "2021-12-15", "close": 96.54, "volume": 1425749.0}, {"date": "2021-12-16", "close": 97.75, "volume": 1545036.0}, {"date": "2021-12-17", "close": 103.1, "volume": 2207412.0}, {"date": "2021-12-20", "close": 99.67, "volume": 1263271.0}, {"date": "2021-12-21", "close": 101.03, "volume": 1240928.0}, {"date": "2021-12-22", "close": 99.49, "volume": 870615.0}, {"date": "2021-12-23", "close": 97.48, "volume": 579237.0}, {"date": "2021-12-27", "close": 95.66, "volume": 689984.0}, {"date": "2021-12-28", "close": 96.01, "volume": 800342.0}, {"date": "2021-12-29", "close": 96.26, "volume": 472417.0}, {"date": "2021-12-30", "close": 100.23, "volume": 687766.0}, {"date": "2021-12-31", "close": 100.02, "volume": 465694.0}, {"date": "2022-01-03", "close": 100.49, "volume": 843607.0}, {"date": "2022-01-04", "close": 97.98, "volume": 1305015.0}, {"date": "2022-01-05", "close": 88.91, "volume": 1245736.0}, {"date": "2022-01-06", "close": 90.24, "volume": 992295.0}, {"date": "2022-01-07", "close": 87.83, "volume": 851773.0}, {"date": "2022-01-10", "close": 92.41, "volume": 2510433.0}, {"date": "2022-01-11", "close": 90.94, "volume": 1243295.0}, {"date": "2022-01-12", "close": 85.85, "volume": 1135162.0}, {"date": "2022-01-13", "close": 78.8, "volume": 1964785.0}, {"date": "2022-01-14", "close": 77.58, "volume": 2014976.0}, {"date": "2022-01-18", "close": 72.55, "volume": 1301692.0}, {"date": "2022-01-19", "close": 72.0, "volume": 1315249.0}, {"date": "2022-01-20", "close": 72.75, "volume": 1595434.0}, {"date": "2022-01-21", "close": 70.1, "volume": 1111863.0}, {"date": "2022-01-24", "close": 71.37, "volume": 1708569.0}, {"date": "2022-01-25", "close": 65.75, "volume": 1629029.0}, {"date": "2022-01-26", "close": 64.31, "volume": 2174518.0}, {"date": "2022-01-27", "close": 61.59, "volume": 1567379.0}, {"date": "2022-01-28", "close": 62.75, "volume": 1978518.0}, {"date": "2022-01-31", "close": 69.55, "volume": 1888226.0}, {"date": "2022-02-01", "close": 72.96, "volume": 1196032.0}, {"date": "2022-02-02", "close": 70.5, "volume": 995267.0}, {"date": "2022-02-03", "close": 71.09, "volume": 1605558.0}, {"date": "2022-02-04", "close": 73.0, "volume": 805967.0}, {"date": "2022-02-07", "close": 72.63, "volume": 634751.0}, {"date": "2022-02-08", "close": 72.33, "volume": 593502.0}, {"date": "2022-02-09", "close": 75.21, "volume": 768538.0}, {"date": "2022-02-10", "close": 73.68, "volume": 895047.0}, {"date": "2022-02-11", "close": 71.31, "volume": 1142821.0}, {"date": "2022-02-14", "close": 70.0, "volume": 902898.0}, {"date": "2022-02-15", "close": 72.38, "volume": 785338.0}, {"date": "2022-02-16", "close": 70.25, "volume": 730357.0}, {"date": "2022-02-17", "close": 64.79, "volume": 905516.0}, {"date": "2022-02-18", "close": 62.1, "volume": 1021461.0}, {"date": "2022-02-22", "close": 61.91, "volume": 1567634.0}, {"date": "2022-02-23", "close": 59.63, "volume": 1350747.0}, {"date": "2022-02-24", "close": 65.6, "volume": 1804889.0}, {"date": "2022-02-25", "close": 66.21, "volume": 1030672.0}, {"date": "2022-02-28", "close": 66.27, "volume": 922465.0}, {"date": "2022-03-01", "close": 66.33, "volume": 776396.0}, {"date": "2022-03-02", "close": 65.73, "volume": 848462.0}, {"date": "2022-03-03", "close": 60.65, "volume": 1079679.0}, {"date": "2022-03-04", "close": 57.92, "volume": 874088.0}, {"date": "2022-03-07", "close": 53.68, "volume": 1497269.0}, {"date": "2022-03-08", "close": 56.14, "volume": 1227545.0}, {"date": "2022-03-09", "close": 60.29, "volume": 815236.0}, {"date": "2022-03-10", "close": 58.68, "volume": 969318.0}, {"date": "2022-03-11", "close": 54.4, "volume": 639285.0}, {"date": "2022-03-14", "close": 48.25, "volume": 1345624.0}, {"date": "2022-03-15", "close": 48.76, "volume": 1217230.0}, {"date": "2022-03-16", "close": 53.28, "volume": 1017753.0}, {"date": "2022-03-17", "close": 55.82, "volume": 888850.0}, {"date": "2022-03-18", "close": 59.46, "volume": 1242976.0}, {"date": "2022-03-21", "close": 57.69, "volume": 689829.0}, {"date": "2022-03-22", "close": 60.94, "volume": 813280.0}, {"date": "2022-03-23", "close": 58.81, "volume": 1003250.0}, {"date": "2022-03-24", "close": 59.59, "volume": 623938.0}, {"date": "2022-03-25", "close": 59.26, "volume": 794734.0}, {"date": "2022-03-28", "close": 60.94, "volume": 560859.0}, {"date": "2022-03-29", "close": 67.5, "volume": 1319995.0}, {"date": "2022-03-30", "close": 66.99, "volume": 1045612.0}, {"date": "2022-03-31", "close": 66.24, "volume": 718087.0}, {"date": "2022-04-01", "close": 73.04, "volume": 1488218.0}, {"date": "2022-04-04", "close": 77.35, "volume": 1813440.0}, {"date": "2022-04-05", "close": 75.03, "volume": 1103908.0}, {"date": "2022-04-06", "close": 72.11, "volume": 1409187.0}, {"date": "2022-04-07", "close": 73.75, "volume": 957443.0}, {"date": "2022-04-08", "close": 73.75, "volume": 869699.0}, {"date": "2022-04-11", "close": 70.43, "volume": 943116.0}, {"date": "2022-04-12", "close": 71.18, "volume": 665631.0}, {"date": "2022-04-13", "close": 73.4, "volume": 474905.0}, {"date": "2022-04-14", "close": 71.99, "volume": 525780.0}, {"date": "2022-04-18", "close": 71.35, "volume": 505017.0}, {"date": "2022-04-19", "close": 72.91, "volume": 778116.0}, {"date": "2022-04-20", "close": 69.95, "volume": 787256.0}, {"date": "2022-04-21", "close": 65.84, "volume": 607077.0}, {"date": "2022-04-22", "close": 65.92, "volume": 746759.0}, {"date": "2022-04-25", "close": 69.76, "volume": 912495.0}, {"date": "2022-04-26", "close": 66.05, "volume": 846140.0}, {"date": "2022-04-27", "close": 64.69, "volume": 564938.0}, {"date": "2022-04-28", "close": 64.36, "volume": 1062006.0}, {"date": "2022-04-29", "close": 61.7, "volume": 606380.0}, {"date": "2022-05-02", "close": 62.21, "volume": 1193090.0}, {"date": "2022-05-03", "close": 54.66, "volume": 2437754.0}, {"date": "2022-05-04", "close": 56.21, "volume": 1759306.0}, {"date": "2022-05-05", "close": 50.72, "volume": 1826003.0}, {"date": "2022-05-06", "close": 39.32, "volume": 5902168.0}, {"date": "2022-05-09", "close": 30.63, "volume": 4518544.0}, {"date": "2022-05-10", "close": 31.33, "volume": 4170777.0}, {"date": "2022-05-11", "close": 28.82, "volume": 2713783.0}, {"date": "2022-05-12", "close": 30.85, "volume": 2696366.0}, {"date": "2022-05-13", "close": 35.91, "volume": 2242882.0}, {"date": "2022-05-16", "close": 35.09, "volume": 1620346.0}, {"date": "2022-05-17", "close": 34.47, "volume": 2558182.0}, {"date": "2022-05-18", "close": 32.21, "volume": 1647447.0}, {"date": "2022-05-19", "close": 34.75, "volume": 3098874.0}, {"date": "2022-05-20", "close": 36.77, "volume": 1626041.0}, {"date": "2022-05-23", "close": 37.98, "volume": 1806510.0}, {"date": "2022-05-24", "close": 37.27, "volume": 1867022.0}, {"date": "2022-05-25", "close": 36.49, "volume": 1376128.0}, {"date": "2022-05-26", "close": 38.52, "volume": 1276683.0}, {"date": "2022-05-27", "close": 43.0, "volume": 1372191.0}, {"date": "2022-05-31", "close": 40.98, "volume": 1363336.0}, {"date": "2022-06-01", "close": 38.65, "volume": 1015119.0}, {"date": "2022-06-02", "close": 41.44, "volume": 874284.0}, {"date": "2022-06-03", "close": 38.03, "volume": 1150442.0}, {"date": "2022-06-06", "close": 39.02, "volume": 901986.0}, {"date": "2022-06-07", "close": 40.35, "volume": 863826.0}, {"date": "2022-06-08", "close": 42.18, "volume": 1362490.0}, {"date": "2022-06-09", "close": 39.01, "volume": 959524.0}, {"date": "2022-06-10", "close": 37.5, "volume": 1301748.0}, {"date": "2022-06-13", "close": 35.88, "volume": 1394307.0}, {"date": "2022-06-14", "close": 36.6, "volume": 1512385.0}, {"date": "2022-06-15", "close": 38.42, "volume": 1190956.0}, {"date": "2022-06-16", "close": 36.14, "volume": 1267222.0}, {"date": "2022-06-17", "close": 37.13, "volume": 1435728.0}, {"date": "2022-06-21", "close": 38.24, "volume": 1790984.0}, {"date": "2022-06-22", "close": 40.87, "volume": 1324344.0}, {"date": "2022-06-23", "close": 44.46, "volume": 1427153.0}, {"date": "2022-06-24", "close": 46.25, "volume": 2121026.0}, {"date": "2022-06-27", "close": 44.41, "volume": 1159693.0}, {"date": "2022-06-28", "close": 42.26, "volume": 947724.0}, {"date": "2022-06-29", "close": 42.04, "volume": 1040786.0}, {"date": "2022-06-30", "close": 40.34, "volume": 1365882.0}, {"date": "2022-07-01", "close": 43.66, "volume": 833629.0}, {"date": "2022-07-05", "close": 47.44, "volume": 1064774.0}, {"date": "2022-07-06", "close": 46.52, "volume": 922185.0}, {"date": "2022-07-07", "close": 50.66, "volume": 999368.0}, {"date": "2022-07-08", "close": 50.39, "volume": 718389.0}, {"date": "2022-07-11", "close": 47.12, "volume": 958644.0}, {"date": "2022-07-12", "close": 48.13, "volume": 741315.0}, {"date": "2022-07-13", "close": 48.34, "volume": 613384.0}, {"date": "2022-07-14", "close": 48.06, "volume": 1069432.0}, {"date": "2022-07-15", "close": 48.71, "volume": 1367886.0}, {"date": "2022-07-18", "close": 44.17, "volume": 1338148.0}, {"date": "2022-07-19", "close": 46.43, "volume": 805543.0}, {"date": "2022-07-20", "close": 48.45, "volume": 824981.0}, {"date": "2022-07-21", "close": 50.74, "volume": 806923.0}, {"date": "2022-07-22", "close": 48.43, "volume": 747175.0}, {"date": "2022-07-25", "close": 49.53, "volume": 822617.0}, {"date": "2022-07-26", "close": 48.2, "volume": 1136845.0}, {"date": "2022-07-27", "close": 50.24, "volume": 860664.0}, {"date": "2022-07-28", "close": 51.58, "volume": 949413.0}, {"date": "2022-07-29", "close": 50.17, "volume": 1146146.0}, {"date": "2022-08-01", "close": 48.38, "volume": 1740428.0}, {"date": "2022-08-02", "close": 50.7, "volume": 1221504.0}, {"date": "2022-08-03", "close": 52.08, "volume": 716100.0}, {"date": "2022-08-04", "close": 51.09, "volume": 1006839.0}, {"date": "2022-08-05", "close": 52.92, "volume": 1883917.0}, {"date": "2022-08-08", "close": 54.5, "volume": 1024357.0}, {"date": "2022-08-09", "close": 48.96, "volume": 1344924.0}, {"date": "2022-08-10", "close": 53.08, "volume": 1234800.0}, {"date": "2022-08-11", "close": 53.13, "volume": 1391656.0}, {"date": "2022-08-12", "close": 54.18, "volume": 526986.0}, {"date": "2022-08-15", "close": 55.04, "volume": 629889.0}, {"date": "2022-08-16", "close": 53.17, "volume": 802235.0}, {"date": "2022-08-17", "close": 51.42, "volume": 836503.0}, {"date": "2022-08-18", "close": 50.36, "volume": 732337.0}, {"date": "2022-08-19", "close": 47.76, "volume": 670013.0}, {"date": "2022-08-22", "close": 47.14, "volume": 517432.0}, {"date": "2022-08-23", "close": 47.97, "volume": 709572.0}, {"date": "2022-08-24", "close": 50.35, "volume": 828105.0}, {"date": "2022-08-25", "close": 53.87, "volume": 761057.0}, {"date": "2022-08-26", "close": 50.27, "volume": 697643.0}, {"date": "2022-08-29", "close": 50.15, "volume": 687807.0}, {"date": "2022-08-30", "close": 48.22, "volume": 574317.0}, {"date": "2022-08-31", "close": 50.06, "volume": 667552.0}, {"date": "2022-09-01", "close": 49.07, "volume": 887334.0}, {"date": "2022-09-02", "close": 53.11, "volume": 1222121.0}, {"date": "2022-09-06", "close": 51.16, "volume": 777554.0}, {"date": "2022-09-07", "close": 55.75, "volume": 975410.0}, {"date": "2022-09-08", "close": 57.98, "volume": 839893.0}, {"date": "2022-09-09", "close": 59.28, "volume": 719991.0}, {"date": "2022-09-12", "close": 61.0, "volume": 900780.0}, {"date": "2022-09-13", "close": 59.18, "volume": 1145875.0}, {"date": "2022-09-14", "close": 59.18, "volume": 846906.0}, {"date": "2022-09-15", "close": 58.89, "volume": 907695.0}, {"date": "2022-09-16", "close": 56.08, "volume": 1386927.0}, {"date": "2022-09-19", "close": 55.02, "volume": 802265.0}, {"date": "2022-09-20", "close": 55.65, "volume": 629817.0}, {"date": "2022-09-21", "close": 53.72, "volume": 468054.0}, {"date": "2022-09-22", "close": 49.83, "volume": 850081.0}, {"date": "2022-09-23", "close": 48.96, "volume": 596349.0}, {"date": "2022-09-26", "close": 48.05, "volume": 578062.0}, {"date": "2022-09-27", "close": 49.59, "volume": 678190.0}, {"date": "2022-09-28", "close": 54.89, "volume": 904757.0}, {"date": "2022-09-29", "close": 53.72, "volume": 635141.0}, {"date": "2022-09-30", "close": 53.83, "volume": 965578.0}, {"date": "2022-10-03", "close": 54.83, "volume": 1097996.0}, {"date": "2022-10-04", "close": 59.62, "volume": 1109750.0}, {"date": "2022-10-05", "close": 59.78, "volume": 1111072.0}, {"date": "2022-10-06", "close": 59.77, "volume": 1117527.0}, {"date": "2022-10-07", "close": 55.75, "volume": 1157603.0}, {"date": "2022-10-10", "close": 51.74, "volume": 1617494.0}, {"date": "2022-10-11", "close": 50.01, "volume": 1330958.0}, {"date": "2022-10-12", "close": 51.85, "volume": 895839.0}, {"date": "2022-10-13", "close": 50.53, "volume": 902295.0}, {"date": "2022-10-14", "close": 48.76, "volume": 586161.0}, {"date": "2022-10-17", "close": 50.04, "volume": 1038834.0}, {"date": "2022-10-18", "close": 47.27, "volume": 2459081.0}, {"date": "2022-10-19", "close": 43.8, "volume": 1629287.0}, {"date": "2022-10-20", "close": 45.1, "volume": 1512696.0}, {"date": "2022-10-21", "close": 44.46, "volume": 801291.0}, {"date": "2022-10-24", "close": 42.72, "volume": 1320912.0}, {"date": "2022-10-25", "close": 46.71, "volume": 1272491.0}, {"date": "2022-10-26", "close": 48.06, "volume": 877890.0}, {"date": "2022-10-27", "close": 47.84, "volume": 818598.0}, {"date": "2022-10-28", "close": 47.86, "volume": 728084.0}, {"date": "2022-10-31", "close": 49.5, "volume": 1038455.0}, {"date": "2022-11-01", "close": 49.59, "volume": 1256154.0}, {"date": "2022-11-02", "close": 45.78, "volume": 1827325.0}, {"date": "2022-11-03", "close": 45.05, "volume": 1940466.0}, {"date": "2022-11-04", "close": 47.27, "volume": 2009452.0}, {"date": "2022-11-07", "close": 47.2, "volume": 1074942.0}, {"date": "2022-11-08", "close": 44.35, "volume": 1476086.0}, {"date": "2022-11-09", "close": 41.42, "volume": 973048.0}, {"date": "2022-11-10", "close": 49.26, "volume": 1563791.0}, {"date": "2022-11-11", "close": 53.54, "volume": 2114048.0}, {"date": "2022-11-14", "close": 48.25, "volume": 1250764.0}, {"date": "2022-11-15", "close": 51.25, "volume": 960427.0}, {"date": "2022-11-16", "close": 49.46, "volume": 714999.0}, {"date": "2022-11-17", "close": 48.41, "volume": 789291.0}, {"date": "2022-11-18", "close": 48.17, "volume": 898816.0}, {"date": "2022-11-21", "close": 48.18, "volume": 731604.0}, {"date": "2022-11-22", "close": 47.03, "volume": 741678.0}, {"date": "2022-11-23", "close": 50.07, "volume": 527543.0}, {"date": "2022-11-25", "close": 51.52, "volume": 375309.0}, {"date": "2022-11-28", "close": 51.1, "volume": 698837.0}, {"date": "2022-11-29", "close": 49.5, "volume": 463679.0}, {"date": "2022-11-30", "close": 52.34, "volume": 908710.0}, {"date": "2022-12-01", "close": 52.41, "volume": 562422.0}, {"date": "2022-12-02", "close": 53.81, "volume": 624758.0}, {"date": "2022-12-05", "close": 51.95, "volume": 627168.0}, {"date": "2022-12-06", "close": 49.51, "volume": 763083.0}, {"date": "2022-12-07", "close": 48.22, "volume": 572299.0}, {"date": "2022-12-08", "close": 47.35, "volume": 860526.0}, {"date": "2022-12-09", "close": 46.41, "volume": 701387.0}, {"date": "2022-12-12", "close": 45.97, "volume": 694343.0}, {"date": "2022-12-13", "close": 44.78, "volume": 989260.0}, {"date": "2022-12-14", "close": 42.24, "volume": 1790755.0}, {"date": "2022-12-15", "close": 41.26, "volume": 2539593.0}, {"date": "2022-12-16", "close": 30.06, "volume": 14447840.0}, {"date": "2022-12-19", "close": 30.23, "volume": 3632904.0}, {"date": "2022-12-20", "close": 30.0, "volume": 2656444.0}, {"date": "2022-12-21", "close": 30.39, "volume": 1962166.0}, {"date": "2022-12-22", "close": 30.24, "volume": 1741327.0}, {"date": "2022-12-23", "close": 27.9, "volume": 2951673.0}, {"date": "2022-12-27", "close": 25.63, "volume": 2723913.0}, {"date": "2022-12-28", "close": 25.44, "volume": 1823476.0}, {"date": "2022-12-29", "close": 27.05, "volume": 1876941.0}, {"date": "2022-12-30", "close": 27.2, "volume": 1468865.0}, {"date": "2023-01-03", "close": 27.0, "volume": 1320169.0}, {"date": "2023-01-04", "close": 26.7, "volume": 1245235.0}, {"date": "2023-01-05", "close": 27.03, "volume": 1724587.0}, {"date": "2023-01-06", "close": 25.95, "volume": 2191716.0}, {"date": "2023-01-09", "close": 27.79, "volume": 2076369.0}, {"date": "2023-01-10", "close": 29.14, "volume": 1875489.0}, {"date": "2023-01-11", "close": 30.77, "volume": 2105641.0}, {"date": "2023-01-12", "close": 30.66, "volume": 1093520.0}, {"date": "2023-01-13", "close": 30.43, "volume": 1381161.0}, {"date": "2023-01-17", "close": 31.12, "volume": 2464654.0}, {"date": "2023-01-18", "close": 32.0, "volume": 1757660.0}, {"date": "2023-01-19", "close": 31.67, "volume": 1754507.0}, {"date": "2023-01-20", "close": 31.7, "volume": 1858083.0}, {"date": "2023-01-23", "close": 33.76, "volume": 1968827.0}, {"date": "2023-01-24", "close": 32.48, "volume": 1222261.0}, {"date": "2023-01-25", "close": 31.63, "volume": 892885.0}, {"date": "2023-01-26", "close": 31.07, "volume": 646924.0}, {"date": "2023-01-27", "close": 31.475, "volume": 1001591.0}, {"date": "2023-01-30", "close": 30.87, "volume": 1137449.0}, {"date": "2023-01-31", "close": 31.43, "volume": 1714062.0}, {"date": "2023-02-01", "close": 32.01, "volume": 1740130.0}, {"date": "2023-02-02", "close": 32.39, "volume": 2938985.0}, {"date": "2023-02-03", "close": 31.94, "volume": 1850441.0}, {"date": "2023-02-06", "close": 29.56, "volume": 1668155.0}, {"date": "2023-02-07", "close": 28.56, "volume": 2085677.0}, {"date": "2023-02-08", "close": 29.77, "volume": 2730842.0}, {"date": "2023-02-09", "close": 28.4, "volume": 1210100.0}, {"date": "2023-02-10", "close": 27.99, "volume": 1199124.0}, {"date": "2023-02-13", "close": 27.84, "volume": 1158096.0}, {"date": "2023-02-14", "close": 27.92, "volume": 1497204.0}, {"date": "2023-02-15", "close": 28.97, "volume": 779496.0}, {"date": "2023-02-16", "close": 28.69, "volume": 3515933.0}, {"date": "2023-02-17", "close": 28.45, "volume": 4645786.0}, {"date": "2023-02-21", "close": 27.15, "volume": 2815495.0}, {"date": "2023-02-22", "close": 27.66, "volume": 2638633.0}, {"date": "2023-02-23", "close": 25.86, "volume": 4646121.0}, {"date": "2023-02-24", "close": 28.88, "volume": 4855246.0}, {"date": "2023-02-27", "close": 30.35, "volume": 2513998.0}, {"date": "2023-02-28", "close": 30.89, "volume": 2325157.0}, {"date": "2023-03-01", "close": 29.36, "volume": 1899439.0}, {"date": "2023-03-02", "close": 31.51, "volume": 1654479.0}, {"date": "2023-03-03", "close": 32.08, "volume": 1370939.0}, {"date": "2023-03-06", "close": 30.23, "volume": 2207193.0}, {"date": "2023-03-07", "close": 29.8, "volume": 1890783.0}, {"date": "2023-03-08", "close": 28.88, "volume": 967627.0}, {"date": "2023-03-09", "close": 26.94, "volume": 1486326.0}, {"date": "2023-03-10", "close": 25.01, "volume": 3229686.0}, {"date": "2023-03-13", "close": 25.86, "volume": 2349497.0}, {"date": "2023-03-14", "close": 26.69, "volume": 1446825.0}, {"date": "2023-03-15", "close": 26.78, "volume": 878260.0}, {"date": "2023-03-16", "close": 28.26, "volume": 2231859.0}, {"date": "2023-03-17", "close": 27.94, "volume": 1838202.0}, {"date": "2023-03-20", "close": 25.95, "volume": 1448474.0}, {"date": "2023-03-21", "close": 26.55, "volume": 3498987.0}, {"date": "2023-03-22", "close": 25.14, "volume": 2917982.0}, {"date": "2023-03-23", "close": 24.48, "volume": 4974957.0}, {"date": "2023-03-24", "close": 24.18, "volume": 2271901.0}, {"date": "2023-03-27", "close": 24.33, "volume": 1334617.0}, {"date": "2023-03-28", "close": 22.98, "volume": 1423375.0}, {"date": "2023-03-29", "close": 23.59, "volume": 1887313.0}, {"date": "2023-03-30", "close": 22.92, "volume": 1861201.0}, {"date": "2023-03-31", "close": 23.44, "volume": 2099791.0}, {"date": "2023-04-03", "close": 24.06, "volume": 2028701.0}, {"date": "2023-04-04", "close": 23.8, "volume": 1029445.0}, {"date": "2023-04-05", "close": 23.6, "volume": 1361243.0}, {"date": "2023-04-06", "close": 23.63, "volume": 1240964.0}, {"date": "2023-04-10", "close": 23.88, "volume": 726296.0}, {"date": "2023-04-11", "close": 24.55, "volume": 1042897.0}, {"date": "2023-04-12", "close": 24.49, "volume": 1333754.0}, {"date": "2023-04-13", "close": 24.81, "volume": 774096.0}, {"date": "2023-04-14", "close": 24.5, "volume": 960217.0}, {"date": "2023-04-17", "close": 25.0, "volume": 1127633.0}, {"date": "2023-04-18", "close": 24.55, "volume": 1875293.0}, {"date": "2023-04-19", "close": 25.18, "volume": 686297.0}, {"date": "2023-04-20", "close": 24.6, "volume": 883332.0}, {"date": "2023-04-21", "close": 24.51, "volume": 1368195.0}, {"date": "2023-04-24", "close": 23.07, "volume": 2420595.0}, {"date": "2023-04-25", "close": 21.45, "volume": 1691333.0}, {"date": "2023-04-26", "close": 20.94, "volume": 1067023.0}, {"date": "2023-04-27", "close": 21.68, "volume": 1184389.0}, {"date": "2023-04-28", "close": 22.56, "volume": 1057085.0}, {"date": "2023-05-01", "close": 22.51, "volume": 1727741.0}, {"date": "2023-05-02", "close": 21.44, "volume": 1385870.0}, {"date": "2023-05-03", "close": 23.06, "volume": 1671554.0}, {"date": "2023-05-04", "close": 22.91, "volume": 1911873.0}, {"date": "2023-05-05", "close": 23.65, "volume": 2257136.0}, {"date": "2023-05-08", "close": 23.53, "volume": 1266453.0}, {"date": "2023-05-09", "close": 23.99, "volume": 2734415.0}, {"date": "2023-05-10", "close": 27.57, "volume": 3914455.0}, {"date": "2023-05-11", "close": 27.11, "volume": 2011904.0}, {"date": "2023-05-12", "close": 26.37, "volume": 1408399.0}, {"date": "2023-05-15", "close": 27.89, "volume": 2036851.0}, {"date": "2023-05-16", "close": 27.25, "volume": 1368800.0}, {"date": "2023-05-17", "close": 29.05, "volume": 2864812.0}, {"date": "2023-05-18", "close": 29.52, "volume": 2012849.0}, {"date": "2023-05-19", "close": 30.06, "volume": 1632542.0}, {"date": "2023-05-22", "close": 30.8, "volume": 920563.0}, {"date": "2023-05-23", "close": 29.79, "volume": 8480446.0}, {"date": "2023-05-24", "close": 28.61, "volume": 5215925.0}, {"date": "2023-05-25", "close": 27.87, "volume": 3722519.0}, {"date": "2023-05-26", "close": 28.08, "volume": 2994893.0}, {"date": "2023-05-30", "close": 28.66, "volume": 7494449.0}, {"date": "2023-05-31", "close": 29.32, "volume": 2571780.0}, {"date": "2023-06-01", "close": 31.39, "volume": 2266005.0}, {"date": "2023-06-02", "close": 32.39, "volume": 1585813.0}, {"date": "2023-06-05", "close": 32.39, "volume": 1382926.0}, {"date": "2023-06-06", "close": 32.67, "volume": 1102283.0}, {"date": "2023-06-07", "close": 32.84, "volume": 1429678.0}, {"date": "2023-06-08", "close": 32.59, "volume": 1033962.0}, {"date": "2023-06-09", "close": 32.86, "volume": 1007293.0}, {"date": "2023-06-12", "close": 34.73, "volume": 2721225.0}, {"date": "2023-06-13", "close": 37.65, "volume": 3136016.0}, {"date": "2023-06-14", "close": 38.005, "volume": 3299241.0}, {"date": "2023-06-15", "close": 37.86, "volume": 1593395.0}, {"date": "2023-06-16", "close": 37.09, "volume": 1452303.0}, {"date": "2023-06-20", "close": 37.23, "volume": 1133884.0}, {"date": "2023-06-21", "close": 36.56, "volume": 2181913.0}, {"date": "2023-06-22", "close": 37.5, "volume": 1737989.0}, {"date": "2023-06-23", "close": 35.53, "volume": 15264760.0}, {"date": "2023-06-26", "close": 35.67, "volume": 1511065.0}, {"date": "2023-06-27", "close": 36.86, "volume": 1736851.0}, {"date": "2023-06-28", "close": 36.76, "volume": 1447758.0}, {"date": "2023-06-29", "close": 36.29, "volume": 1694789.0}, {"date": "2023-06-30", "close": 35.8, "volume": 1249170.0}, {"date": "2023-07-03", "close": 35.34, "volume": 481980.0}, {"date": "2023-07-05", "close": 36.35, "volume": 1319515.0}, {"date": "2023-07-06", "close": 36.36, "volume": 1345001.0}, {"date": "2023-07-07", "close": 37.19, "volume": 1780241.0}, {"date": "2023-07-10", "close": 38.26, "volume": 1498670.0}, {"date": "2023-07-11", "close": 38.12, "volume": 1543153.0}, {"date": "2023-07-12", "close": 37.76, "volume": 1639435.0}, {"date": "2023-07-13", "close": 38.84, "volume": 1034366.0}, {"date": "2023-07-14", "close": 38.32, "volume": 1019275.0}, {"date": "2023-07-17", "close": 37.87, "volume": 1214101.0}, {"date": "2023-07-18", "close": 37.88, "volume": 1500760.0}, {"date": "2023-07-19", "close": 37.93, "volume": 1439677.0}, {"date": "2023-07-20", "close": 37.31, "volume": 1206602.0}, {"date": "2023-07-21", "close": 37.66, "volume": 1399781.0}, {"date": "2023-07-24", "close": 36.98, "volume": 959522.0}, {"date": "2023-07-25", "close": 38.795, "volume": 1317825.0}, {"date": "2023-07-26", "close": 38.5, "volume": 1012323.0}, {"date": "2023-07-27", "close": 37.41, "volume": 1061522.0}, {"date": "2023-07-28", "close": 38.82, "volume": 1418851.0}, {"date": "2023-07-31", "close": 39.02, "volume": 755211.0}, {"date": "2023-08-01", "close": 37.995, "volume": 1266037.0}, {"date": "2023-08-02", "close": 36.14, "volume": 2246534.0}, {"date": "2023-08-03", "close": 35.54, "volume": 2423403.0}, {"date": "2023-08-04", "close": 37.82, "volume": 2317042.0}, {"date": "2023-08-07", "close": 37.5, "volume": 1358260.0}, {"date": "2023-08-08", "close": 36.84, "volume": 1171848.0}, {"date": "2023-08-09", "close": 36.46, "volume": 1940627.0}, {"date": "2023-08-10", "close": 36.08, "volume": 807102.0}, {"date": "2023-08-11", "close": 35.59, "volume": 676152.0}, {"date": "2023-08-14", "close": 35.81, "volume": 575234.0}, {"date": "2023-08-15", "close": 35.39, "volume": 764066.0}, {"date": "2023-08-16", "close": 35.16, "volume": 1035712.0}, {"date": "2023-08-17", "close": 35.55, "volume": 937102.0}, {"date": "2023-08-18", "close": 37.01, "volume": 1725813.0}, {"date": "2023-08-21", "close": 37.75, "volume": 1756926.0}, {"date": "2023-08-22", "close": 36.54, "volume": 1832673.0}, {"date": "2023-08-23", "close": 38.25, "volume": 937166.0}, {"date": "2023-08-24", "close": 37.64, "volume": 1241806.0}, {"date": "2023-08-25", "close": 38.29, "volume": 942229.0}, {"date": "2023-08-28", "close": 38.22, "volume": 767937.0}, {"date": "2023-08-29", "close": 39.0, "volume": 883948.0}, {"date": "2023-08-30", "close": 39.97, "volume": 1815087.0}, {"date": "2023-08-31", "close": 39.08, "volume": 1284549.0}, {"date": "2023-09-01", "close": 35.01, "volume": 6069854.0}, {"date": "2023-09-05", "close": 35.31, "volume": 2507063.0}, {"date": "2023-09-06", "close": 34.38, "volume": 1990059.0}, {"date": "2023-09-07", "close": 35.28, "volume": 3147757.0}, {"date": "2023-09-08", "close": 33.72, "volume": 1471311.0}, {"date": "2023-09-11", "close": 33.37, "volume": 1204180.0}, {"date": "2023-09-12", "close": 32.5, "volume": 1669837.0}, {"date": "2023-09-13", "close": 32.25, "volume": 897579.0}, {"date": "2023-09-14", "close": 30.76, "volume": 2144999.0}, {"date": "2023-09-15", "close": 29.53, "volume": 2356838.0}, {"date": "2023-09-18", "close": 28.44, "volume": 1959204.0}, {"date": "2023-09-19", "close": 27.59, "volume": 1501190.0}, {"date": "2023-09-20", "close": 27.42, "volume": 2283653.0}, {"date": "2023-09-21", "close": 26.11, "volume": 1576693.0}, {"date": "2023-09-22", "close": 25.93, "volume": 1872738.0}, {"date": "2023-09-25", "close": 26.26, "volume": 1611182.0}, {"date": "2023-09-26", "close": 25.8, "volume": 1153445.0}, {"date": "2023-09-27", "close": 27.62, "volume": 1749554.0}, {"date": "2023-09-28", "close": 30.06, "volume": 3284917.0}, {"date": "2023-09-29", "close": 29.64, "volume": 2584541.0}, {"date": "2023-10-02", "close": 29.18, "volume": 1469804.0}, {"date": "2023-10-03", "close": 28.79, "volume": 1439872.0}, {"date": "2023-10-04", "close": 28.2, "volume": 1223943.0}, {"date": "2023-10-05", "close": 28.65, "volume": 1284436.0}, {"date": "2023-10-06", "close": 28.48, "volume": 1276114.0}, {"date": "2023-10-09", "close": 28.08, "volume": 1217258.0}, {"date": "2023-10-10", "close": 28.73, "volume": 1400303.0}, {"date": "2023-10-11", "close": 28.34, "volume": 786163.0}, {"date": "2023-10-12", "close": 26.67, "volume": 1144688.0}, {"date": "2023-10-13", "close": 27.03, "volume": 1329071.0}, {"date": "2023-10-16", "close": 27.63, "volume": 1277720.0}, {"date": "2023-10-17", "close": 27.31, "volume": 1722017.0}, {"date": "2023-10-18", "close": 26.7, "volume": 1682108.0}, {"date": "2023-10-19", "close": 25.99, "volume": 1848749.0}, {"date": "2023-10-20", "close": 25.63, "volume": 1580696.0}, {"date": "2023-10-23", "close": 25.98, "volume": 2344720.0}, {"date": "2023-10-24", "close": 26.34, "volume": 1607001.0}, {"date": "2023-10-25", "close": 25.65, "volume": 1374144.0}, {"date": "2023-10-26", "close": 25.57, "volume": 1511432.0}, {"date": "2023-10-27", "close": 24.96, "volume": 1603521.0}, {"date": "2023-10-30", "close": 25.33, "volume": 2119842.0}, {"date": "2023-10-31", "close": 25.88, "volume": 1436999.0}, {"date": "2023-11-01", "close": 26.21, "volume": 1717762.0}, {"date": "2023-11-02", "close": 26.89, "volume": 2101461.0}, {"date": "2023-11-03", "close": 28.67, "volume": 1540379.0}, {"date": "2023-11-06", "close": 27.74, "volume": 2552820.0}, {"date": "2023-11-07", "close": 26.24, "volume": 3155810.0}, {"date": "2023-11-08", "close": 23.665, "volume": 2139433.0}, {"date": "2023-11-09", "close": 22.49, "volume": 2538366.0}, {"date": "2023-11-10", "close": 21.58, "volume": 2619753.0}, {"date": "2023-11-13", "close": 22.63, "volume": 1510489.0}, {"date": "2023-11-14", "close": 24.49, "volume": 2739976.0}, {"date": "2023-11-15", "close": 22.82, "volume": 5102580.0}, {"date": "2023-11-16", "close": 22.355, "volume": 1503012.0}, {"date": "2023-11-17", "close": 23.28, "volume": 1686680.0}, {"date": "2023-11-20", "close": 23.9, "volume": 1313628.0}, {"date": "2023-11-21", "close": 22.92, "volume": 1080453.0}, {"date": "2023-11-22", "close": 23.23, "volume": 858284.0}, {"date": "2023-11-24", "close": 24.19, "volume": 430414.0}, {"date": "2023-11-27", "close": 24.4, "volume": 1119350.0}, {"date": "2023-11-28", "close": 24.79, "volume": 875346.0}, {"date": "2023-11-29", "close": 25.12, "volume": 1531843.0}, {"date": "2023-11-30", "close": 25.17, "volume": 1454505.0}, {"date": "2023-12-01", "close": 26.33, "volume": 1054816.0}, {"date": "2023-12-04", "close": 26.93, "volume": 1035968.0}, {"date": "2023-12-05", "close": 26.41, "volume": 1045901.0}, {"date": "2023-12-06", "close": 25.74, "volume": 1233508.0}, {"date": "2023-12-07", "close": 26.26, "volume": 1205014.0}, {"date": "2023-12-08", "close": 25.74, "volume": 1093347.0}, {"date": "2023-12-11", "close": 26.55, "volume": 2330514.0}, {"date": "2023-12-12", "close": 26.79, "volume": 1441957.0}, {"date": "2023-12-13", "close": 28.37, "volume": 1922743.0}, {"date": "2023-12-14", "close": 29.5, "volume": 2467795.0}, {"date": "2023-12-15", "close": 28.19, "volume": 2657595.0}, {"date": "2023-12-18", "close": 27.22, "volume": 1152101.0}, {"date": "2023-12-19", "close": 27.9, "volume": 1759884.0}, {"date": "2023-12-20", "close": 25.22, "volume": 2226645.0}, {"date": "2023-12-21", "close": 27.3, "volume": 1196049.0}, {"date": "2023-12-22", "close": 28.75, "volume": 1628252.0}, {"date": "2023-12-26", "close": 28.55, "volume": 1031482.0}, {"date": "2023-12-27", "close": 28.02, "volume": 768977.0}, {"date": "2023-12-28", "close": 27.86, "volume": 918097.0}, {"date": "2023-12-29", "close": 27.05, "volume": 665419.0}, {"date": "2024-01-02", "close": 26.51, "volume": 1119984.0}, {"date": "2024-01-03", "close": 25.38, "volume": 1295503.0}, {"date": "2024-01-04", "close": 25.18, "volume": 1892077.0}, {"date": "2024-01-05", "close": 25.78, "volume": 1105504.0}, {"date": "2024-01-08", "close": 26.91, "volume": 1465455.0}, {"date": "2024-01-09", "close": 26.04, "volume": 1191604.0}, {"date": "2024-01-10", "close": 26.22, "volume": 1163152.0}, {"date": "2024-01-11", "close": 24.93, "volume": 1256702.0}, {"date": "2024-01-12", "close": 24.2, "volume": 1534114.0}, {"date": "2024-01-16", "close": 23.55, "volume": 1541498.0}, {"date": "2024-01-17", "close": 23.6, "volume": 1662258.0}, {"date": "2024-01-18", "close": 23.69, "volume": 1631188.0}, {"date": "2024-01-19", "close": 23.21, "volume": 1458630.0}, {"date": "2024-01-22", "close": 23.22, "volume": 2014061.0}, {"date": "2024-01-23", "close": 22.93, "volume": 2633342.0}, {"date": "2024-01-24", "close": 22.54, "volume": 2452728.0}, {"date": "2024-01-25", "close": 22.62, "volume": 1227512.0}, {"date": "2024-01-26", "close": 23.1, "volume": 1308926.0}, {"date": "2024-01-29", "close": 24.01, "volume": 1032815.0}, {"date": "2024-01-30", "close": 22.26, "volume": 2333696.0}, {"date": "2024-01-31", "close": 21.93, "volume": 1996859.0}, {"date": "2024-02-01", "close": 21.93, "volume": 2880953.0}, {"date": "2024-02-02", "close": 22.19, "volume": 1501399.0}, {"date": "2024-02-05", "close": 21.29, "volume": 1631053.0}, {"date": "2024-02-06", "close": 22.53, "volume": 1328972.0}, {"date": "2024-02-07", "close": 22.08, "volume": 824631.0}, {"date": "2024-02-08", "close": 22.39, "volume": 638939.0}, {"date": "2024-02-09", "close": 22.61, "volume": 890817.0}, {"date": "2024-02-12", "close": 23.23, "volume": 964446.0}, {"date": "2024-02-13", "close": 21.35, "volume": 1698043.0}, {"date": "2024-02-14", "close": 22.05, "volume": 1086069.0}, {"date": "2024-02-15", "close": 22.13, "volume": 2012848.0}, {"date": "2024-02-16", "close": 22.42, "volume": 1387774.0}, {"date": "2024-02-20", "close": 22.83, "volume": 1487641.0}, {"date": "2024-02-21", "close": 22.66, "volume": 1391574.0}, {"date": "2024-02-22", "close": 22.27, "volume": 1746495.0}, {"date": "2024-02-23", "close": 19.42, "volume": 5346057.0}, {"date": "2024-02-26", "close": 20.14, "volume": 3701038.0}, {"date": "2024-02-27", "close": 19.53, "volume": 3196931.0}, {"date": "2024-02-28", "close": 18.73, "volume": 2059448.0}, {"date": "2024-02-29", "close": 19.0, "volume": 2326785.0}, {"date": "2024-03-01", "close": 18.97, "volume": 1117011.0}, {"date": "2024-03-04", "close": 18.92, "volume": 1342860.0}, {"date": "2024-03-05", "close": 18.77, "volume": 1340704.0}, {"date": "2024-03-06", "close": 18.46, "volume": 1269424.0}, {"date": "2024-03-07", "close": 19.86, "volume": 1948810.0}, {"date": "2024-03-08", "close": 19.73, "volume": 1402343.0}, {"date": "2024-03-11", "close": 18.99, "volume": 1065203.0}, {"date": "2024-03-12", "close": 18.64, "volume": 1306295.0}, {"date": "2024-03-13", "close": 19.0, "volume": 1542613.0}, {"date": "2024-03-14", "close": 18.37, "volume": 2209334.0}, {"date": "2024-03-15", "close": 17.74, "volume": 2460239.0}, {"date": "2024-03-18", "close": 17.45, "volume": 2146690.0}, {"date": "2024-03-19", "close": 17.94, "volume": 1454790.0}, {"date": "2024-03-20", "close": 17.93, "volume": 1438708.0}, {"date": "2024-03-21", "close": 17.56, "volume": 1595732.0}, {"date": "2024-03-22", "close": 17.25, "volume": 1202451.0}, {"date": "2024-03-25", "close": 17.13, "volume": 1670547.0}, {"date": "2024-03-26", "close": 17.69, "volume": 1804724.0}, {"date": "2024-03-27", "close": 17.96, "volume": 2741839.0}, {"date": "2024-03-28", "close": 20.63, "volume": 5569146.0}, {"date": "2024-04-01", "close": 20.25, "volume": 2065103.0}, {"date": "2024-04-02", "close": 20.79, "volume": 6454821.0}, {"date": "2024-04-03", "close": 19.7, "volume": 3183779.0}, {"date": "2024-04-04", "close": 18.15, "volume": 3649400.0}, {"date": "2024-04-05", "close": 17.63, "volume": 2483787.0}, {"date": "2024-04-08", "close": 18.66, "volume": 2216708.0}, {"date": "2024-04-09", "close": 19.2, "volume": 1950743.0}, {"date": "2024-04-10", "close": 19.11, "volume": 1854087.0}, {"date": "2024-04-11", "close": 18.68, "volume": 1113315.0}, {"date": "2024-04-12", "close": 18.26, "volume": 1308053.0}, {"date": "2024-04-15", "close": 17.06, "volume": 2701134.0}, {"date": "2024-04-16", "close": 16.16, "volume": 2121926.0}, {"date": "2024-04-17", "close": 16.39, "volume": 1544588.0}, {"date": "2024-04-18", "close": 16.67, "volume": 1580580.0}, {"date": "2024-04-19", "close": 16.07, "volume": 1855067.0}, {"date": "2024-04-22", "close": 17.59, "volume": 1963738.0}, {"date": "2024-04-23", "close": 17.34, "volume": 1786733.0}, {"date": "2024-04-24", "close": 18.1, "volume": 1796232.0}, {"date": "2024-04-25", "close": 17.16, "volume": 1941289.0}, {"date": "2024-04-26", "close": 17.35, "volume": 697962.0}, {"date": "2024-04-29", "close": 18.19, "volume": 1578514.0}, {"date": "2024-04-30", "close": 18.0, "volume": 1168525.0}, {"date": "2024-05-01", "close": 18.26, "volume": 1159567.0}, {"date": "2024-05-02", "close": 18.58, "volume": 954662.0}, {"date": "2024-05-03", "close": 18.88, "volume": 1121543.0}, {"date": "2024-05-06", "close": 19.1, "volume": 1063705.0}, {"date": "2024-05-07", "close": 18.82, "volume": 1400388.0}, {"date": "2024-05-08", "close": 18.64, "volume": 1623524.0}, {"date": "2024-05-09", "close": 19.44, "volume": 2817517.0}, {"date": "2024-05-10", "close": 22.37, "volume": 5869005.0}, {"date": "2024-05-13", "close": 24.0, "volume": 4186227.0}, {"date": "2024-05-14", "close": 24.73, "volume": 3996702.0}, {"date": "2024-05-15", "close": 25.75, "volume": 2399421.0}, {"date": "2024-05-16", "close": 26.24, "volume": 3353603.0}, {"date": "2024-05-17", "close": 25.36, "volume": 2589751.0}, {"date": "2024-05-20", "close": 24.77, "volume": 2881827.0}, {"date": "2024-05-21", "close": 23.57, "volume": 2527243.0}, {"date": "2024-05-22", "close": 22.51, "volume": 3138455.0}, {"date": "2024-05-23", "close": 22.51, "volume": null}, {"date": "2024-05-24", "close": 25.52, "volume": 6013312.0}, {"date": "2024-05-28", "close": 26.16, "volume": 3402602.0}, {"date": "2024-05-29", "close": 26.09, "volume": 2064970.0}, {"date": "2024-05-30", "close": 27.47, "volume": 2077828.0}, {"date": "2024-05-31", "close": 27.1, "volume": 3615994.0}, {"date": "2024-06-03", "close": 27.41, "volume": 2420575.0}, {"date": "2024-06-04", "close": 27.99, "volume": 2424600.0}, {"date": "2024-06-05", "close": 31.19, "volume": 6650900.0}, {"date": "2024-06-06", "close": 29.02, "volume": 2100383.0}, {"date": "2024-06-07", "close": 28.67, "volume": 1781570.0}, {"date": "2024-06-10", "close": 30.06, "volume": 1723214.0}, {"date": "2024-06-11", "close": 30.5, "volume": 1989866.0}, {"date": "2024-06-12", "close": 31.84, "volume": 2587993.0}, {"date": "2024-06-13", "close": 31.51, "volume": 1123614.0}, {"date": "2024-06-14", "close": 30.21, "volume": 1451644.0}, {"date": "2024-06-17", "close": 30.5, "volume": 1972791.0}, {"date": "2024-06-18", "close": 29.94, "volume": 1708479.0}, {"date": "2024-06-20", "close": 29.56, "volume": 1591896.0}, {"date": "2024-06-21", "close": 29.56, "volume": 2454496.0}, {"date": "2024-06-24", "close": 29.09, "volume": 1190631.0}, {"date": "2024-06-25", "close": 29.48, "volume": 1044430.0}, {"date": "2024-06-26", "close": 29.39, "volume": 861789.0}, {"date": "2024-06-27", "close": 29.05, "volume": 764883.0}, {"date": "2024-06-28", "close": 28.88, "volume": 3794095.0}, {"date": "2024-07-01", "close": 28.26, "volume": 1118451.0}, {"date": "2024-07-02", "close": 28.87, "volume": 715022.0}, {"date": "2024-07-03", "close": 28.41, "volume": 736424.0}, {"date": "2024-07-05", "close": 28.75, "volume": 637768.0}, {"date": "2024-07-08", "close": 27.57, "volume": 1502954.0}, {"date": "2024-07-09", "close": 27.65, "volume": 1464201.0}, {"date": "2024-07-10", "close": 27.61, "volume": 832989.0}, {"date": "2024-07-11", "close": 29.97, "volume": 2619115.0}, {"date": "2024-07-12", "close": 31.07, "volume": 1627766.0}, {"date": "2024-07-15", "close": 31.54, "volume": 1496989.0}, {"date": "2024-07-16", "close": 33.83, "volume": 1755451.0}, {"date": "2024-07-17", "close": 32.55, "volume": 1399688.0}, {"date": "2024-07-18", "close": 31.15, "volume": 1314939.0}, {"date": "2024-07-19", "close": 30.75, "volume": 957244.0}, {"date": "2024-07-22", "close": 32.0, "volume": 775582.0}, {"date": "2024-07-23", "close": 32.68, "volume": 966108.0}, {"date": "2024-07-24", "close": 31.78, "volume": 921855.0}, {"date": "2024-07-25", "close": 31.93, "volume": 767690.0}, {"date": "2024-07-26", "close": 33.0, "volume": 1231875.0}, {"date": "2024-07-29", "close": 35.28, "volume": 5056129.0}, {"date": "2024-07-30", "close": 36.29, "volume": 3735307.0}, {"date": "2024-07-31", "close": 35.13, "volume": 4377034.0}, {"date": "2024-08-01", "close": 33.36, "volume": 3741899.0}, {"date": "2024-08-02", "close": 31.75, "volume": 3333374.0}, {"date": "2024-08-05", "close": 30.55, "volume": 2659738.0}, {"date": "2024-08-06", "close": 32.16, "volume": 1509367.0}, {"date": "2024-08-07", "close": 33.96, "volume": 4356626.0}, {"date": "2024-08-08", "close": 30.27, "volume": 4668106.0}, {"date": "2024-08-09", "close": 29.0, "volume": 2551056.0}, {"date": "2024-08-12", "close": 30.47, "volume": 2402249.0}, {"date": "2024-08-13", "close": 29.74, "volume": 2440164.0}, {"date": "2024-08-14", "close": 29.05, "volume": 1510455.0}, {"date": "2024-08-15", "close": 28.54, "volume": 3247886.0}, {"date": "2024-08-16", "close": 27.95, "volume": 3085052.0}, {"date": "2024-08-19", "close": 28.38, "volume": 1599144.0}, {"date": "2024-08-20", "close": 27.68, "volume": 1711595.0}, {"date": "2024-08-21", "close": 28.26, "volume": 1366571.0}, {"date": "2024-08-22", "close": 27.87, "volume": 1318430.0}, {"date": "2024-08-23", "close": 29.02, "volume": 1425227.0}, {"date": "2024-08-26", "close": 26.74, "volume": 4317249.0}, {"date": "2024-08-27", "close": 26.15, "volume": 2594029.0}, {"date": "2024-08-28", "close": 26.2, "volume": 3292344.0}, {"date": "2024-08-29", "close": 25.93, "volume": 3325040.0}, {"date": "2024-08-30", "close": 25.58, "volume": 2499014.0}, {"date": "2024-09-03", "close": 24.57, "volume": 1813941.0}, {"date": "2024-09-04", "close": 24.35, "volume": 2142339.0}, {"date": "2024-09-05", "close": 24.33, "volume": 1786831.0}, {"date": "2024-09-06", "close": 23.73, "volume": 2646036.0}, {"date": "2024-09-09", "close": 23.77, "volume": 1906640.0}, {"date": "2024-09-10", "close": 25.81, "volume": 1904735.0}, {"date": "2024-09-11", "close": 24.87, "volume": 2658514.0}, {"date": "2024-09-12", "close": 25.58, "volume": 2443132.0}, {"date": "2024-09-13", "close": 26.79, "volume": 3800690.0}, {"date": "2024-09-16", "close": 25.38, "volume": 5849039.0}, {"date": "2024-09-17", "close": 25.09, "volume": 2603143.0}, {"date": "2024-09-18", "close": 25.08, "volume": 2599105.0}, {"date": "2024-09-19", "close": 25.39, "volume": 1995233.0}, {"date": "2024-09-20", "close": 25.09, "volume": 2698532.0}, {"date": "2024-09-23", "close": 23.49, "volume": 2466255.0}, {"date": "2024-09-24", "close": 22.56, "volume": 3217392.0}, {"date": "2024-09-25", "close": 22.3, "volume": 2018203.0}, {"date": "2024-09-26", "close": 22.73, "volume": 1328583.0}, {"date": "2024-09-27", "close": 22.88, "volume": 859178.0}, {"date": "2024-09-30", "close": 22.94, "volume": 1036557.0}, {"date": "2024-10-01", "close": 22.12, "volume": 1859455.0}, {"date": "2024-10-02", "close": 22.36, "volume": 1076736.0}, {"date": "2024-10-03", "close": 21.8, "volume": 977361.0}, {"date": "2024-10-04", "close": 22.16, "volume": 1129354.0}, {"date": "2024-10-07", "close": 21.35, "volume": 1954937.0}, {"date": "2024-10-08", "close": 21.05, "volume": 1392087.0}, {"date": "2024-10-09", "close": 20.89, "volume": 1547579.0}, {"date": "2024-10-10", "close": 20.61, "volume": 1243767.0}, {"date": "2024-10-11", "close": 21.4, "volume": 1391575.0}, {"date": "2024-10-14", "close": 21.34, "volume": 1148442.0}, {"date": "2024-10-15", "close": 21.56, "volume": 1564426.0}, {"date": "2024-10-16", "close": 21.62, "volume": 1160445.0}, {"date": "2024-10-17", "close": 20.68, "volume": 1983047.0}, {"date": "2024-10-18", "close": 21.38, "volume": 1393527.0}, {"date": "2024-10-21", "close": 20.84, "volume": 1433240.0}, {"date": "2024-10-22", "close": 20.35, "volume": 1150546.0}, {"date": "2024-10-23", "close": 20.42, "volume": 1153468.0}, {"date": "2024-10-24", "close": 20.2, "volume": 1271717.0}, {"date": "2024-10-25", "close": 20.51, "volume": 1406261.0}, {"date": "2024-10-28", "close": 22.2, "volume": 1854805.0}, {"date": "2024-10-29", "close": 21.79, "volume": 980345.0}, {"date": "2024-10-30", "close": 23.07, "volume": 1712701.0}, {"date": "2024-10-31", "close": 21.88, "volume": 1398233.0}, {"date": "2024-11-01", "close": 23.0, "volume": 1989181.0}, {"date": "2024-11-04", "close": 23.6, "volume": 1967010.0}, {"date": "2024-11-05", "close": 23.52, "volume": 2481077.0}, {"date": "2024-11-06", "close": 25.29, "volume": 4294716.0}, {"date": "2024-11-07", "close": 28.59, "volume": 5661884.0}, {"date": "2024-11-08", "close": 28.61, "volume": 2776172.0}, {"date": "2024-11-11", "close": 29.36, "volume": 1913177.0}, {"date": "2024-11-12", "close": 29.73, "volume": 1922806.0}, {"date": "2024-11-13", "close": 31.61, "volume": 2929623.0}, {"date": "2024-11-14", "close": 30.21, "volume": 2021356.0}, {"date": "2024-11-15", "close": 29.11, "volume": 3002172.0}, {"date": "2024-11-18", "close": 28.96, "volume": 2457532.0}, {"date": "2024-11-19", "close": 30.68, "volume": 1551711.0}, {"date": "2024-11-20", "close": 30.68, "volume": 1585382.0}, {"date": "2024-11-21", "close": 30.98, "volume": 1694789.0}, {"date": "2024-11-22", "close": 32.65, "volume": 2170329.0}, {"date": "2024-11-25", "close": 35.4, "volume": 3546093.0}, {"date": "2024-11-26", "close": 34.37, "volume": 1912527.0}, {"date": "2024-11-27", "close": 35.1, "volume": 1024576.0}, {"date": "2024-11-29", "close": 35.61, "volume": 815237.0}, {"date": "2024-12-02", "close": 35.52, "volume": 1166301.0}, {"date": "2024-12-03", "close": 35.78, "volume": 952062.0}, {"date": "2024-12-04", "close": 38.11, "volume": 2198051.0}, {"date": "2024-12-05", "close": 37.11, "volume": 1496005.0}, {"date": "2024-12-06", "close": 36.87, "volume": 1567821.0}, {"date": "2024-12-09", "close": 36.37, "volume": 1109014.0}, {"date": "2024-12-10", "close": 35.53, "volume": 1329540.0}, {"date": "2024-12-11", "close": 35.66, "volume": 1166972.0}, {"date": "2024-12-12", "close": 34.94, "volume": 1481592.0}, {"date": "2024-12-13", "close": 34.76, "volume": 1303534.0}, {"date": "2024-12-16", "close": 35.62, "volume": 1956162.0}, {"date": "2024-12-17", "close": 34.84, "volume": 1219959.0}, {"date": "2024-12-18", "close": 32.36, "volume": 1925622.0}, {"date": "2024-12-19", "close": 31.13, "volume": 1817432.0}, {"date": "2024-12-20", "close": 31.67, "volume": 2414320.0}, {"date": "2024-12-23", "close": 31.04, "volume": 1066355.0}, {"date": "2024-12-24", "close": 31.57, "volume": 509274.0}, {"date": "2024-12-26", "close": 31.37, "volume": 2113109.0}, {"date": "2024-12-27", "close": 30.44, "volume": 1167023.0}, {"date": "2024-12-30", "close": 30.54, "volume": 1517261.0}, {"date": "2024-12-31", "close": 30.55, "volume": 1605590.0}, {"date": "2025-01-02", "close": 31.77, "volume": 1686834.0}, {"date": "2025-01-03", "close": 33.76, "volume": 1734529.0}, {"date": "2025-01-06", "close": 35.88, "volume": 3561117.0}, {"date": "2025-01-07", "close": 36.15, "volume": 1877027.0}, {"date": "2025-01-08", "close": 36.59, "volume": 2218118.0}, {"date": "2025-01-10", "close": 36.705, "volume": 2808155.0}, {"date": "2025-01-13", "close": 38.1, "volume": 2954568.0}, {"date": "2025-01-14", "close": 37.46, "volume": 2466864.0}, {"date": "2025-01-15", "close": 37.5, "volume": 1546564.0}, {"date": "2025-01-16", "close": 37.31, "volume": 1247890.0}, {"date": "2025-01-17", "close": 36.66, "volume": 1139373.0}, {"date": "2025-01-21", "close": 45.13, "volume": 7159443.0}, {"date": "2025-01-22", "close": 47.2, "volume": 5915736.0}, {"date": "2025-01-23", "close": 48.6, "volume": 2764767.0}, {"date": "2025-01-24", "close": 47.21, "volume": 1711461.0}, {"date": "2025-01-27", "close": 46.98, "volume": 1842026.0}, {"date": "2025-01-28", "close": 48.26, "volume": 2240655.0}, {"date": "2025-01-29", "close": 47.65, "volume": 1484461.0}, {"date": "2025-01-30", "close": 49.94, "volume": 3241933.0}, {"date": "2025-01-31", "close": 46.98, "volume": 2398993.0}, {"date": "2025-02-03", "close": 47.57, "volume": 1826615.0}, {"date": "2025-02-04", "close": 47.17, "volume": 1332338.0}, {"date": "2025-02-05", "close": 47.595, "volume": 1073368.0}, {"date": "2025-02-06", "close": 46.09, "volume": 1282988.0}, {"date": "2025-02-07", "close": 44.47, "volume": 6162857.0}, {"date": "2025-02-10", "close": 44.4, "volume": 2728265.0}, {"date": "2025-02-11", "close": 43.6, "volume": 1545781.0}, {"date": "2025-02-12", "close": 45.38, "volume": 1397691.0}, {"date": "2025-02-13", "close": 46.98, "volume": 2414014.0}, {"date": "2025-02-14", "close": 48.12, "volume": 2130071.0}, {"date": "2025-02-18", "close": 48.27, "volume": 2206526.0}, {"date": "2025-02-19", "close": 49.0, "volume": 2404188.0}, {"date": "2025-02-20", "close": 47.4, "volume": 3028758.0}, {"date": "2025-02-21", "close": 42.87, "volume": 5736024.0}, {"date": "2025-02-24", "close": 42.44, "volume": 2571085.0}, {"date": "2025-02-25", "close": 40.35, "volume": 2396867.0}, {"date": "2025-02-26", "close": 43.19, "volume": 2665598.0}, {"date": "2025-02-27", "close": 42.11, "volume": 1642428.0}, {"date": "2025-02-28", "close": 42.55, "volume": 1488594.0}, {"date": "2025-03-03", "close": 40.74, "volume": 1862980.0}, {"date": "2025-03-04", "close": 41.48, "volume": 2946277.0}, {"date": "2025-03-05", "close": 42.66, "volume": 1686220.0}, {"date": "2025-03-06", "close": 40.17, "volume": 2138276.0}, {"date": "2025-03-07", "close": 39.32, "volume": 2314557.0}, {"date": "2025-03-10", "close": 35.84, "volume": 3751263.0}, {"date": "2025-03-11", "close": 42.63, "volume": 4237762.0}, {"date": "2025-03-12", "close": 43.1, "volume": 3248091.0}, {"date": "2025-03-13", "close": 40.64, "volume": 2280609.0}, {"date": "2025-03-14", "close": 42.89, "volume": 1758812.0}, {"date": "2025-03-17", "close": 42.9, "volume": 1529160.0}, {"date": "2025-03-18", "close": 43.85, "volume": 1496250.0}, {"date": "2025-03-19", "close": 46.24, "volume": 2599378.0}, {"date": "2025-03-20", "close": 44.72, "volume": 2510275.0}, {"date": "2025-03-21", "close": 46.1, "volume": 2065363.0}, {"date": "2025-03-24", "close": 46.74, "volume": 1505604.0}, {"date": "2025-03-25", "close": 46.46, "volume": 1305182.0}, {"date": "2025-03-26", "close": 45.84, "volume": 1462112.0}, {"date": "2025-03-27", "close": 45.15, "volume": 1160068.0}, {"date": "2025-03-28", "close": 43.14, "volume": 1169998.0}, {"date": "2025-03-31", "close": 42.6, "volume": 1669671.0}, {"date": "2025-04-01", "close": 42.47, "volume": 1443985.0}, {"date": "2025-04-02", "close": 43.49, "volume": 1287248.0}, {"date": "2025-04-03", "close": 42.02, "volume": 1534336.0}, {"date": "2025-04-04", "close": 40.58, "volume": 1891376.0}, {"date": "2025-04-07", "close": 41.78, "volume": 2347860.0}, {"date": "2025-04-08", "close": 39.81, "volume": 2389097.0}, {"date": "2025-04-09", "close": 43.87, "volume": 3444392.0}, {"date": "2025-04-10", "close": 41.14, "volume": 2038603.0}, {"date": "2025-04-11", "close": 43.71, "volume": 2167714.0}, {"date": "2025-04-14", "close": 45.16, "volume": 1680196.0}, {"date": "2025-04-15", "close": 44.85, "volume": 2023090.0}, {"date": "2025-04-16", "close": 45.18, "volume": 1417586.0}, {"date": "2025-04-17", "close": 44.97, "volume": 1843912.0}, {"date": "2025-04-21", "close": 42.61, "volume": 2133742.0}, {"date": "2025-04-22", "close": 43.8, "volume": 1775426.0}, {"date": "2025-04-23", "close": 45.64, "volume": 2317069.0}, {"date": "2025-04-24", "close": 47.41, "volume": 1739727.0}, {"date": "2025-04-25", "close": 48.3, "volume": 1405367.0}, {"date": "2025-04-28", "close": 47.99, "volume": 1728378.0}, {"date": "2025-04-29", "close": 49.53, "volume": 2451789.0}, {"date": "2025-04-30", "close": 47.23, "volume": 3567369.0}, {"date": "2025-05-01", "close": 48.87, "volume": 5049991.0}, {"date": "2025-05-02", "close": 46.85, "volume": 5069491.0}, {"date": "2025-05-05", "close": 44.05, "volume": 3711781.0}, {"date": "2025-05-06", "close": 41.93, "volume": 4063130.0}, {"date": "2025-05-07", "close": 39.74, "volume": 3548900.0}, {"date": "2025-05-08", "close": 41.68, "volume": 4018319.0}, {"date": "2025-05-09", "close": 41.72, "volume": 2781933.0}, {"date": "2025-05-12", "close": 41.66, "volume": 2232804.0}, {"date": "2025-05-13", "close": 41.36, "volume": 1492934.0}, {"date": "2025-05-14", "close": 40.72, "volume": 1390779.0}, {"date": "2025-05-15", "close": 40.46, "volume": 1543823.0}, {"date": "2025-05-16", "close": 40.67, "volume": 1632207.0}, {"date": "2025-05-19", "close": 40.24, "volume": 1236378.0}, {"date": "2025-05-20", "close": 39.97, "volume": 1484869.0}, {"date": "2025-05-21", "close": 37.09, "volume": 2184333.0}, {"date": "2025-05-22", "close": 37.05, "volume": 1483112.0}, {"date": "2025-05-23", "close": 38.0, "volume": 1373099.0}, {"date": "2025-05-27", "close": 39.17, "volume": 1828044.0}, {"date": "2025-05-28", "close": 38.19, "volume": 1651643.0}, {"date": "2025-05-29", "close": 38.55, "volume": 966596.0}, {"date": "2025-05-30", "close": 40.62, "volume": 2503210.0}, {"date": "2025-06-02", "close": 42.1, "volume": 2855981.0}, {"date": "2025-06-03", "close": 45.79, "volume": 4040189.0}, {"date": "2025-06-04", "close": 47.76, "volume": 2691318.0}, {"date": "2025-06-05", "close": 48.41, "volume": 3533458.0}, {"date": "2025-06-06", "close": 48.06, "volume": 2067285.0}, {"date": "2025-06-09", "close": 49.53, "volume": 2949303.0}, {"date": "2025-06-10", "close": 50.09, "volume": 1752193.0}, {"date": "2025-06-11", "close": 49.03, "volume": 1841604.0}, {"date": "2025-06-12", "close": 49.02, "volume": 1256637.0}, {"date": "2025-06-13", "close": 49.29, "volume": 1950970.0}, {"date": "2025-06-16", "close": 49.3, "volume": 1688984.0}, {"date": "2025-06-17", "close": 49.53, "volume": 2536601.0}, {"date": "2025-06-18", "close": 50.57, "volume": 2919847.0}, {"date": "2025-06-20", "close": 49.14, "volume": 2196550.0}, {"date": "2025-06-23", "close": 48.55, "volume": 2432621.0}, {"date": "2025-06-24", "close": 49.99, "volume": 1650093.0}, {"date": "2025-06-25", "close": 49.9, "volume": 1667611.0}, {"date": "2025-06-26", "close": 50.03, "volume": 2090032.0}, {"date": "2025-06-27", "close": 50.86, "volume": 3366067.0}, {"date": "2025-06-30", "close": 52.04, "volume": 1757213.0}, {"date": "2025-07-01", "close": 50.71, "volume": 1841795.0}, {"date": "2025-07-02", "close": 50.18, "volume": 1967679.0}, {"date": "2025-07-03", "close": 50.5, "volume": 956932.0}, {"date": "2025-07-07", "close": 49.54, "volume": 2503794.0}, {"date": "2025-07-08", "close": 50.82, "volume": 2366943.0}, {"date": "2025-07-09", "close": 51.04, "volume": 1713775.0}, {"date": "2025-07-10", "close": 51.29, "volume": 1773262.0}, {"date": "2025-07-11", "close": 50.25, "volume": 1207800.0}, {"date": "2025-07-14", "close": 49.77, "volume": 1448034.0}, {"date": "2025-07-15", "close": 48.09, "volume": 1847770.0}, {"date": "2025-07-16", "close": 47.81, "volume": 1517522.0}, {"date": "2025-07-17", "close": 47.28, "volume": 2864513.0}, {"date": "2025-07-18", "close": 46.46, "volume": 1769860.0}, {"date": "2025-07-21", "close": 45.64, "volume": 1580133.0}, {"date": "2025-07-22", "close": 46.25, "volume": 2082462.0}, {"date": "2025-07-23", "close": 45.45, "volume": 2365489.0}, {"date": "2025-07-24", "close": 45.49, "volume": 1326716.0}, {"date": "2025-07-25", "close": 44.42, "volume": 1439246.0}, {"date": "2025-07-28", "close": 44.27, "volume": 1775790.0}, {"date": "2025-07-29", "close": 43.32, "volume": 1785753.0}, {"date": "2025-07-30", "close": 45.19, "volume": 4248589.0}, {"date": "2025-07-31", "close": 40.98, "volume": 9118015.0}, {"date": "2025-08-01", "close": 41.42, "volume": 3158645.0}, {"date": "2025-08-04", "close": 44.19, "volume": 2888070.0}, {"date": "2025-08-05", "close": 46.17, "volume": 2170180.0}, {"date": "2025-08-06", "close": 44.59, "volume": 3142918.0}, {"date": "2025-08-07", "close": 50.39, "volume": 8584685.0}, {"date": "2025-08-08", "close": 54.23, "volume": 4809928.0}, {"date": "2025-08-11", "close": 54.8, "volume": 2091359.0}, {"date": "2025-08-12", "close": 55.1, "volume": 1903198.0}, {"date": "2025-08-13", "close": 58.57, "volume": 3050192.0}, {"date": "2025-08-14", "close": 60.36, "volume": 3564640.0}, {"date": "2025-08-15", "close": 58.88, "volume": 3196547.0}, {"date": "2025-08-18", "close": 59.47, "volume": 2145510.0}, {"date": "2025-08-19", "close": 58.57, "volume": 2512913.0}, {"date": "2025-08-20", "close": 58.5, "volume": 2256637.0}, {"date": "2025-08-21", "close": 61.28, "volume": 2637071.0}, {"date": "2025-08-22", "close": 61.4, "volume": 2003339.0}, {"date": "2025-08-25", "close": 61.88, "volume": 1582840.0}, {"date": "2025-08-26", "close": 63.43, "volume": 1525841.0}, {"date": "2025-08-27", "close": 63.5, "volume": 1670332.0}, {"date": "2025-08-28", "close": 64.47, "volume": 1411363.0}, {"date": "2025-08-29", "close": 67.42, "volume": 2864468.0}, {"date": "2025-09-02", "close": 66.51, "volume": 2296416.0}, {"date": "2025-09-03", "close": 65.06, "volume": 2037549.0}, {"date": "2025-09-04", "close": 61.36, "volume": 4699342.0}, {"date": "2025-09-05", "close": 60.13, "volume": 2885019.0}, {"date": "2025-09-08", "close": 60.165, "volume": 2330513.0}, {"date": "2025-09-09", "close": 59.44, "volume": 2551953.0}, {"date": "2025-09-10", "close": 56.57, "volume": 2497885.0}, {"date": "2025-09-11", "close": 56.795, "volume": 1611714.0}, {"date": "2025-09-12", "close": 54.895, "volume": 2780388.0}, {"date": "2025-09-15", "close": 54.79, "volume": 2478157.0}, {"date": "2025-09-16", "close": 55.4, "volume": 2160335.0}, {"date": "2025-09-17", "close": 57.19, "volume": 2242130.0}, {"date": "2025-09-18", "close": 58.8, "volume": 1795080.0}, {"date": "2025-09-19", "close": 59.15, "volume": 2807950.0}, {"date": "2025-09-22", "close": 59.78, "volume": 2261849.0}, {"date": "2025-09-23", "close": 59.72, "volume": 2239420.0}, {"date": "2025-09-24", "close": 57.67, "volume": 4462810.0}, {"date": "2025-09-25", "close": 60.18, "volume": 4712313.0}, {"date": "2025-09-26", "close": 60.03, "volume": 2484591.0}, {"date": "2025-09-29", "close": 61.99, "volume": 2654540.0}, {"date": "2025-09-30", "close": 62.48, "volume": 1917838.0}, {"date": "2025-10-01", "close": 62.65, "volume": 1751300.0}, {"date": "2025-10-02", "close": 61.46, "volume": 2086252.0}, {"date": "2025-10-03", "close": 62.84, "volume": 1825940.0}, {"date": "2025-10-06", "close": 63.38, "volume": 1996982.0}, {"date": "2025-10-07", "close": 63.44, "volume": 1431164.0}, {"date": "2025-10-08", "close": 65.32, "volume": 1594533.0}, {"date": "2025-10-09", "close": 65.26, "volume": 1175132.0}, {"date": "2025-10-10", "close": 64.22, "volume": 2171352.0}, {"date": "2025-10-13", "close": 61.73, "volume": 2026032.0}, {"date": "2025-10-14", "close": 62.56, "volume": 1430959.0}, {"date": "2025-10-15", "close": 64.19, "volume": 1701865.0}, {"date": "2025-10-16", "close": 67.47, "volume": 2967847.0}, {"date": "2025-10-17", "close": 65.46, "volume": 1685483.0}, {"date": "2025-10-20", "close": 70.2, "volume": 2446007.0}, {"date": "2025-10-21", "close": 67.51, "volume": 2548615.0}, {"date": "2025-10-22", "close": 68.03, "volume": 1959151.0}, {"date": "2025-10-23", "close": 69.35, "volume": 2065646.0}, {"date": "2025-10-24", "close": 72.15, "volume": 2469417.0}, {"date": "2025-10-27", "close": 70.85, "volume": 1971529.0}, {"date": "2025-10-28", "close": 69.58, "volume": 1933647.0}, {"date": "2025-10-29", "close": 72.27, "volume": 4725062.0}, {"date": "2025-10-30", "close": 92.41, "volume": 11095410.0}, {"date": "2025-10-31", "close": 93.02, "volume": 4053797.0}, {"date": "2025-11-03", "close": 98.92, "volume": 2686268.0}, {"date": "2025-11-04", "close": 98.14, "volume": 3066084.0}, {"date": "2025-11-05", "close": 95.05, "volume": 9810345.0}, {"date": "2025-11-06", "close": 96.25, "volume": 4021540.0}, {"date": "2025-11-07", "close": 96.72, "volume": 2745617.0}, {"date": "2025-11-10", "close": 97.92, "volume": 2825739.0}, {"date": "2025-11-11", "close": 97.71, "volume": 1900647.0}, {"date": "2025-11-12", "close": 97.84, "volume": 2329582.0}, {"date": "2025-11-13", "close": 94.13, "volume": 2152322.0}, {"date": "2025-11-14", "close": 94.37, "volume": 1732468.0}, {"date": "2025-11-17", "close": 96.48, "volume": 1523826.0}, {"date": "2025-11-18", "close": 95.57, "volume": 1530408.0}, {"date": "2025-11-19", "close": 99.55, "volume": 4720984.0}, {"date": "2025-11-20", "close": 100.3, "volume": 5522772.0}, {"date": "2025-11-21", "close": 105.42, "volume": 3348398.0}, {"date": "2025-11-24", "close": 111.25, "volume": 2835766.0}, {"date": "2025-11-25", "close": 108.81, "volume": 2860791.0}, {"date": "2025-11-26", "close": 107.79, "volume": 1595695.0}, {"date": "2025-11-28", "close": 108.42, "volume": 694732.0}, {"date": "2025-12-01", "close": 105.22, "volume": 1677165.0}, {"date": "2025-12-02", "close": 103.87, "volume": 1543293.0}, {"date": "2025-12-03", "close": 105.96, "volume": 1592743.0}, {"date": "2025-12-04", "close": 108.52, "volume": 1905610.0}, {"date": "2025-12-05", "close": 102.02, "volume": 3757390.0}, {"date": "2025-12-08", "close": 104.17, "volume": 1881206.0}, {"date": "2025-12-09", "close": 103.21, "volume": 1424937.0}, {"date": "2025-12-10", "close": 102.62, "volume": 1930468.0}, {"date": "2025-12-11", "close": 101.38, "volume": 1376567.0}, {"date": "2025-12-12", "close": 102.07, "volume": 1508251.0}, {"date": "2025-12-15", "close": 102.67, "volume": 1967701.0}, {"date": "2025-12-16", "close": 100.0, "volume": 3264345.0}, {"date": "2025-12-17", "close": 97.47, "volume": 1912710.0}, {"date": "2025-12-18", "close": 97.1, "volume": 3042097.0}, {"date": "2025-12-19", "close": 99.74, "volume": 3451704.0}, {"date": "2025-12-22", "close": 101.34, "volume": 1375707.0}, {"date": "2025-12-23", "close": 102.5, "volume": 1485370.0}, {"date": "2025-12-24", "close": 102.38, "volume": 581198.0}, {"date": "2025-12-26", "close": 102.98, "volume": 1042484.0}, {"date": "2025-12-29", "close": 101.39, "volume": 910687.0}, {"date": "2025-12-30", "close": 100.6, "volume": 987279.0}, {"date": "2025-12-31", "close": 102.14, "volume": 1026320.0}, {"date": "2026-01-02", "close": 101.74, "volume": 1093311.0}, {"date": "2026-01-05", "close": 101.87, "volume": 2909456.0}, {"date": "2026-01-06", "close": 112.33, "volume": 4490706.0}, {"date": "2026-01-07", "close": 109.93, "volume": 2607658.0}, {"date": "2026-01-08", "close": 108.74, "volume": 1801101.0}, {"date": "2026-01-09", "close": 110.17, "volume": 2412066.0}, {"date": "2026-01-12", "close": 107.57, "volume": 2358490.0}, {"date": "2026-01-13", "close": 106.89, "volume": 1511152.0}, {"date": "2026-01-14", "close": 108.6, "volume": 1390354.0}, {"date": "2026-01-15", "close": 111.98, "volume": 1546704.0}, {"date": "2026-01-16", "close": 112.14, "volume": 2120492.0}, {"date": "2026-01-20", "close": 114.87, "volume": 1926709.0}, {"date": "2026-01-21", "close": 115.75, "volume": 2268847.0}, {"date": "2026-01-22", "close": 117.28, "volume": 3002629.0}, {"date": "2026-01-23", "close": 114.75, "volume": 1466406.0}, {"date": "2026-01-26", "close": 114.74, "volume": 1115783.0}, {"date": "2026-01-27", "close": 114.59, "volume": 1295272.0}, {"date": "2026-01-28", "close": 109.73, "volume": 1706182.0}, {"date": "2026-01-29", "close": 110.48, "volume": 1167265.0}, {"date": "2026-01-30", "close": 114.04, "volume": 2021475.0}, {"date": "2026-02-02", "close": 114.9, "volume": 1734118.0}, {"date": "2026-02-03", "close": 113.05, "volume": 1638721.0}, {"date": "2026-02-04", "close": 106.15, "volume": 3837763.0}, {"date": "2026-02-05", "close": 98.36, "volume": 5320701.0}, {"date": "2026-02-06", "close": 101.85, "volume": 2271773.0}, {"date": "2026-02-09", "close": 105.34, "volume": 1555380.0}, {"date": "2026-02-10", "close": 105.03, "volume": 1177170.0}, {"date": "2026-02-11", "close": 107.58, "volume": 1759360.0}, {"date": "2026-02-12", "close": 102.76, "volume": 2006144.0}, {"date": "2026-02-13", "close": 104.85, "volume": 1046562.0}, {"date": "2026-02-17", "close": 107.11, "volume": 1961345.0}, {"date": "2026-02-18", "close": 107.42, "volume": 1206292.0}, {"date": "2026-02-19", "close": 106.38, "volume": 1682340.0}, {"date": "2026-02-20", "close": 103.1, "volume": 5102269.0}, {"date": "2026-02-23", "close": 94.42, "volume": 3247564.0}, {"date": "2026-02-24", "close": 95.4, "volume": 1935971.0}, {"date": "2026-02-25", "close": 95.27, "volume": 1578328.0}, {"date": "2026-02-26", "close": 97.97, "volume": 1852225.0}, {"date": "2026-02-27", "close": 93.9, "volume": 1924707.0}, {"date": "2026-03-02", "close": 92.23, "volume": 1886662.0}, {"date": "2026-03-03", "close": 93.3, "volume": 2133437.0}, {"date": "2026-03-04", "close": 93.02, "volume": 1070795.0}, {"date": "2026-03-05", "close": 92.58, "volume": 1538279.0}, {"date": "2026-03-06", "close": 91.2, "volume": 1272484.0}, {"date": "2026-03-09", "close": 91.2, "volume": 1712244.0}, {"date": "2026-03-10", "close": 90.49, "volume": 1373083.0}, {"date": "2026-03-11", "close": 88.03, "volume": 1599715.0}, {"date": "2026-03-12", "close": 84.02, "volume": 3016171.0}, {"date": "2026-03-13", "close": 85.49, "volume": 2443982.0}, {"date": "2026-03-16", "close": 87.18, "volume": 1385381.0}, {"date": "2026-03-17", "close": 88.75, "volume": 1167270.0}, {"date": "2026-03-18", "close": 87.27, "volume": 1791023.0}, {"date": "2026-03-19", "close": 89.08, "volume": 1241100.0}, {"date": "2026-03-20", "close": 85.18, "volume": 2401291.0}, {"date": "2026-03-23", "close": 84.96, "volume": 1506835.0}, {"date": "2026-03-24", "close": 83.59, "volume": 1746200.0}, {"date": "2026-03-25", "close": 86.58, "volume": 2149319.0}, {"date": "2026-03-26", "close": 88.1, "volume": 1617124.0}, {"date": "2026-03-27", "close": 84.61, "volume": 2156800.0}, {"date": "2026-03-30", "close": 86.2, "volume": 2072304.0}, {"date": "2026-03-31", "close": 92.37, "volume": 3001226.0}, {"date": "2026-04-01", "close": 91.15, "volume": 1655602.0}, {"date": "2026-04-02", "close": 93.83, "volume": 1744127.0}, {"date": "2026-04-06", "close": 89.66, "volume": 1066585.0}, {"date": "2026-04-07", "close": 93.3, "volume": 2250324.0}, {"date": "2026-04-08", "close": 92.84, "volume": 1690731.0}, {"date": "2026-04-09", "close": 87.17, "volume": 1815434.0}, {"date": "2026-04-10", "close": 78.6, "volume": 6406850.0}, {"date": "2026-04-13", "close": 82.21, "volume": 2893211.0}, {"date": "2026-04-14", "close": 86.4, "volume": 1972809.0}, {"date": "2026-04-15", "close": 84.86, "volume": 1478249.0}, {"date": "2026-04-16", "close": 85.7, "volume": 1984246.0}, {"date": "2026-04-17", "close": 90.36, "volume": 2541372.0}, {"date": "2026-04-20", "close": 91.07, "volume": 2050888.0}, {"date": "2026-04-21", "close": 90.36, "volume": 2471005.0}, {"date": "2026-04-22", "close": 89.56, "volume": 1895441.0}, {"date": "2026-04-23", "close": 87.87, "volume": 1656317.0}, {"date": "2026-04-24", "close": 88.91, "volume": 1235871.0}, {"date": "2026-04-27", "close": 88.5, "volume": 1503732.0}, {"date": "2026-04-28", "close": 83.09, "volume": 2801345.0}, {"date": "2026-04-29", "close": 83.41, "volume": 2441480.0}, {"date": "2026-04-30", "close": 87.08, "volume": 2708422.0}, {"date": "2026-05-01", "close": 87.6, "volume": 1109273.0}, {"date": "2026-05-04", "close": 91.17, "volume": 1429619.0}, {"date": "2026-05-05", "close": 89.52, "volume": 1378579.0}, {"date": "2026-05-06", "close": 92.25, "volume": 1682902.0}, {"date": "2026-05-07", "close": 92.26, "volume": 2403799.0}, {"date": "2026-05-08", "close": 95.7, "volume": 3186826.0}, {"date": "2026-05-11", "close": 96.71, "volume": 2027743.0}, {"date": "2026-05-12", "close": 99.94, "volume": 2547024.0}, {"date": "2026-05-13", "close": 98.47, "volume": 1640343.0}, {"date": "2026-05-14", "close": 98.66, "volume": 1287932.0}, {"date": "2026-05-15", "close": 94.92, "volume": 1771436.0}, {"date": "2026-05-18", "close": 95.66, "volume": 1218307.0}, {"date": "2026-05-19", "close": 98.19, "volume": 1543387.0}, {"date": "2026-05-20", "close": 114.97, "volume": 4471767.0}, {"date": "2026-05-21", "close": 118.01, "volume": 4934818.0}, {"date": "2026-05-22", "close": 118.95, "volume": 2819648.0}, {"date": "2026-05-26", "close": 119.85, "volume": 1983797.0}, {"date": "2026-05-27", "close": 127.51, "volume": 3407993.0}, {"date": "2026-05-28", "close": 133.22, "volume": 2997272.0}, {"date": "2026-05-29", "close": 129.69, "volume": 3513787.0}, {"date": "2026-06-01", "close": 129.14, "volume": 2414050.0}, {"date": "2026-06-02", "close": 130.17, "volume": 2089188.0}, {"date": "2026-06-03", "close": 127.03, "volume": 2111878.0}, {"date": "2026-06-04", "close": 133.06, "volume": 2014340.0}, {"date": "2026-06-05", "close": 125.61, "volume": 3345530.0}, {"date": "2026-06-08", "close": 124.89, "volume": 2213894.0}, {"date": "2026-06-09", "close": 130.12, "volume": 2258295.0}, {"date": "2026-06-10", "close": 130.7, "volume": 1797499.0}, {"date": "2026-06-11", "close": 130.9, "volume": 1502610.0}, {"date": "2026-06-12", "close": 131.62, "volume": 1511450.0}, {"date": "2026-06-15", "close": 129.82, "volume": 1649050.0}, {"date": "2026-06-16", "close": 127.34, "volume": 2672704.0}, {"date": "2026-06-17", "close": 129.11, "volume": 2118855.0}, {"date": "2026-06-18", "close": 131.78, "volume": 3409023.0}, {"date": "2026-06-22", "close": 128.83, "volume": 1444663.0}, {"date": "2026-06-23", "close": 130.83, "volume": 1931997.0}, {"date": "2026-06-24", "close": 136.96, "volume": 3857140.0}, {"date": "2026-06-25", "close": 142.94, "volume": 2547297.0}, {"date": "2026-06-26", "close": 149.22, "volume": 18771300.0}, {"date": "2026-06-29", "close": 153.74, "volume": 2730608.0}, {"date": "2026-06-30", "close": 150.03, "volume": 3380920.0}, {"date": "2026-07-01", "close": 170.77, "volume": 6709305.0}, {"date": "2026-07-02", "close": 167.98, "volume": 3455312.0}, {"date": "2026-07-06", "close": 168.82, "volume": 2171329.0}, {"date": "2026-07-07", "close": 162.92, "volume": 2477363.0}, {"date": "2026-07-08", "close": 156.17, "volume": 3335446.0}, {"date": "2026-07-09", "close": 164.08, "volume": 3850349.0}, {"date": "2026-07-10", "close": 160.05, "volume": 1976542.0}, {"date": "2026-07-13", "close": 158.4, "volume": 1776021.0}, {"date": "2026-07-14", "close": 160.11, "volume": 1345206.0}, {"date": "2026-07-15", "close": 162.96, "volume": 1549260.0}, {"date": "2026-07-16", "close": 155.0, "volume": 2820025.0}, {"date": "2026-07-17", "close": 155.87, "volume": 1997111.0}, {"date": "2026-07-20", "close": 148.07, "volume": 2522433.0}, {"date": "2026-07-21", "close": 152.29, "volume": 1497479.0}, {"date": "2026-07-22", "close": 150.75, "volume": 1102981.0}, {"date": "2026-07-23", "close": 150.2, "volume": 1113200.0}, {"date": "2026-07-24", "close": 147.33, "volume": 1885047.0}, {"date": "2026-07-27", "close": 145.47, "volume": 1292965.0}, {"date": "2026-07-28", "close": 143.62, "volume": 1579712.0}, {"date": "2026-07-29", "close": 144.07, "volume": 2743583.0}, {"date": "2026-07-30", "close": 152.35, "volume": 2734442.0}, {"date": "2026-07-31", "close": 161.99, "volume": 4584138.0}, {"date": "2026-08-03", "close": 158.83, "volume": 2016392.0}, {"date": "2026-08-04", "close": 159.79, "volume": 2185374.0}, {"date": "2026-08-05", "close": 163.18, "volume": 2396897.0}, {"date": "2026-08-06", "close": 157.58, "volume": 1513665.0}, {"date": "2026-08-07", "close": 168.48, "volume": 2193758.0}, {"date": "2026-08-10", "close": 167.21, "volume": 1521596.0}, {"date": "2026-08-11", "close": 165.09, "volume": 1302562.0}, {"date": "2026-08-12", "close": 165.11, "volume": 1224812.0}, {"date": "2026-08-13", "close": 159.54, "volume": 2800255.0}, {"date": "2026-08-14", "close": 157.21, "volume": 2564787.0}, {"date": "2026-08-17", "close": 161.67, "volume": 4858563.0}, {"date": "2026-08-18", "close": 160.12, "volume": 1202371.0}, {"date": "2026-08-19", "close": 163.34, "volume": 2386674.0}, {"date": "2026-08-20", "close": 167.88, "volume": 2549392.0}, {"date": "2026-08-21", "close": 170.69, "volume": 1916804.0}, {"date": "2026-08-24", "close": 163.18, "volume": 2212301.0}, {"date": "2026-08-25", "close": 164.92, "volume": 1188364.0}, {"date": "2026-08-26", "close": 170.92, "volume": 2011109.0}, {"date": "2026-08-27", "close": 168.52, "volume": 1518063.0}, {"date": "2026-08-28", "close": 161.5, "volume": 1821582.0}, {"date": "2026-08-31", "close": 159.02, "volume": 1857131.0}, {"date": "2026-09-01", "close": 164.41, "volume": 2437498.0}, {"date": "2026-09-02", "close": 163.06, "volume": 1757228.0}, {"date": "2026-09-03", "close": 161.04, "volume": 1190892.0}, {"date": "2026-09-04", "close": 161.41, "volume": 2402454.0}, {"date": "2026-09-08", "close": 160.98, "volume": 2039119.0}, {"date": "2026-09-09", "close": 162.78, "volume": 1115819.0}, {"date": "2026-09-10", "close": 159.03, "volume": 1055760.0}, {"date": "2026-09-11", "close": 157.38, "volume": 695946.0}, {"date": "2026-09-14", "close": 167.84, "volume": 1493187.0}, {"date": "2026-09-15", "close": 175.65, "volume": 2852686.0}, {"date": "2026-09-16", "close": 174.9, "volume": 1523660.0}, {"date": "2026-09-17", "close": 183.1, "volume": 1858760.0}, {"date": "2026-09-18", "close": 179.38, "volume": 3080785.0}], "refreshing": true}