{"ticker": "GTLB", "overview": {"cik": "1653482", "ticker": "GTLB", "name": "Gitlab Inc.", "industry": "Services-Prepackaged Software", "country": "United States", "sic": "7372", "announcements": [{"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010307", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010149", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001653482-26-000174", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009951", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001653482-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001653482-26-000170", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009846", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009794", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001653482-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001653482-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001653482-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001653482-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009673", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001653482-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001628280-26-059943", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059820", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001653482-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001653482-26-000154", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007815", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002508", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001653482-26-000152", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0001653482-26-000151", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001653482-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001653482-26-000141", "price_sensitive": false}]}, "description": "Gitlab Inc. trades as GTLB on the NASDAQ and is registered in the United States, classified under Services-Prepackaged Software (SIC 7372). Privy Trades holds 12 insider filings for the company, from August 2026 to October 2026. Across those, 3 insiders disclosed 4 sales totalling $109.99M. The most recent filing on record is dated 30 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 4, "sell_sum": 109988258.82999998, "net": -109988258.82999998, "insiders": 3, "first_date": "2026-08-07", "last_date": "2026-10-19"}, "metrics": {"ticker": "GTLB", "has_prices": true, "as_of": "2026-08-07", "last": 38.97, "prev_close": 35.68, "change": 3.289999999999999, "change_pct": 0.09220852017937217, "session_volume": 10197060.0, "vwap_5": 37.348145754374016, "vwap_20": 34.06952551274823, "vwap_60": 30.49416441987454, "vwap_250": 33.760284724330816, "high_52w": 51.04, "low_52w": 19.42, "avg_volume_20": 4007000.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "13DG-0001886022-26-000005", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Gitlab Inc.", "who_key": "Gitlab 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-Prepackaged Software", "country": "United States", "headline": "Gitlab Inc. moves to a 8.5% passive stake in GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1653482/0001886022-26-000005-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "0001653482-26-000176", "src": "INSIDERS", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Sytse Sijbrandij", "who_key": "Sijbrandij Sytse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 6190374.99, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in GTLB \u2014 A board member offloads $6.2M", "source_url": "https://www.sec.gov/Archives/edgar/data/1886022/000165348226000176/0001653482-26-000176-index.htm", "trade_date": "2026-10-19", "timestamp": "2026-10-19", "mins": 21108}, {"id": "0001653482-26-000170", "src": "INSIDERS", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Sytse Sijbrandij", "who_key": "Sijbrandij Sytse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "SELL", "amount": 101089787.68999998, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Board member offloads $101.1M of GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1886022/000165348226000170/0001653482-26-000170-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001653482-26-000171", "src": "INSIDERS", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Sivaprasad Padisetty", "who_key": "Padisetty Sivaprasad", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 2376546.15, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Big sell in GTLB \u2014 A top exec offloads $2.4M", "source_url": "https://www.sec.gov/Archives/edgar/data/2106785/000165348226000171/0001653482-26-000171-index.htm", "trade_date": "2026-09-28", "timestamp": "2026-09-28", "mins": 51348}, {"id": "0001653482-26-000154", "src": "INSIDERS", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Simon Mundy", "who_key": "Mundy Simon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 331550.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Services-Prepackaged Software", "country": "United States", "headline": "Top exec sells $332K of GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/2087405/000165348226000154/0001653482-26-000154-index.htm", "trade_date": "2026-08-07", "timestamp": "2026-08-07", "mins": 126228}, {"id": "13DG-0002012383-26-002508", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab 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-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.5% passive stake in GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002508-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000902664-26-002475", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Eminence Capital, LP", "who_key": "EMINENCE CAPITAL, LP", "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-Prepackaged Software", "country": "United States", "headline": "EMINENCE CAPITAL, LP raises a passive stake in GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1107310/0000902664-26-002475-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001167557-26-000094", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.65% passive stake in GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000094-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0002100121-26-000378", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Gitlab Inc.", "who_key": "Gitlab 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-Prepackaged Software", "country": "United States", "headline": "Gitlab Inc. crosses 5% of GTLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1653482/0002100121-26-000378-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}, {"id": "HOUSE-2025-20030635-T10", "src": "CONGRESS", "ticker": "GTLB", "cik": "", "company": "Gitlab Inc.", "company_raw": "O: JP Morgan Brokerage Account #2\nGitLab Inc. - Class A Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads GTLB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf", "trade_date": "2025-06-11", "timestamp": "2025-06-11", "mins": 733908}, {"id": "HOUSE-2025-20030635-T9", "src": "CONGRESS", "ticker": "GTLB", "cik": "", "company": "Gitlab Inc.", "company_raw": "O: JP Morgan Brokerage Account #2\nGitLab Inc. - Class A Common Stock", "who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rob Bresnahan offloads GTLB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf", "trade_date": "2025-06-03", "timestamp": "2025-06-03", "mins": 745428}, {"id": "HOUSE-2023-20022948-T71", "src": "CONGRESS", "ticker": "GTLB", "cik": "", "company": "Gitlab Inc.", "company_raw": "niel Goldman 12/9/2011 Trust > Aperio Group LLC\nGitLab Inc. - Class A", "who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "On the Hill: Hon. Daniel Goldman sells GTLB ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf", "trade_date": "2023-04-10", "timestamp": "2023-04-10", "mins": 1875828}], "recent_buys": [], "institutional": [{"id": "13DG-0001886022-26-000005", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Gitlab Inc.", "who_key": "Gitlab 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-Prepackaged Software", "country": "United States", "headline": "Gitlab Inc. moves to a 8.5% passive stake in GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1653482/0001886022-26-000005-index.htm", "trade_date": "2026-10-30", "timestamp": "2026-10-30", "mins": 5268}, {"id": "13DG-0002012383-26-002508", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab 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-Prepackaged Software", "country": "United States", "headline": "BlackRock, Inc. moves to a 4.5% passive stake in GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002508-index.htm", "trade_date": "2026-07-28", "timestamp": "2026-06-30", "mins": 180948}, {"id": "13DG-0000902664-26-002475", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Eminence Capital, LP", "who_key": "EMINENCE CAPITAL, LP", "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-Prepackaged Software", "country": "United States", "headline": "EMINENCE CAPITAL, LP raises a passive stake in GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1107310/0000902664-26-002475-index.htm", "trade_date": "2026-05-15", "timestamp": "2026-05-15", "mins": 247188}, {"id": "13DG-0001167557-26-000094", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "AQR Capital Management LLC", "who_key": "AQR CAPITAL MANAGEMENT LLC", "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-Prepackaged Software", "country": "United States", "headline": "AQR CAPITAL MANAGEMENT LLC takes a 5.65% passive stake in GTLB", "source_url": "https://www.sec.gov/Archives/edgar/data/1167557/0001167557-26-000094-index.htm", "trade_date": "2026-05-14", "timestamp": "2026-05-14", "mins": 248628}, {"id": "13DG-0002100121-26-000378", "src": "13DG", "ticker": "GTLB", "cik": "1653482", "company": "Gitlab Inc.", "company_raw": "Gitlab Inc.", "who": "Gitlab Inc.", "who_key": "Gitlab 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-Prepackaged Software", "country": "United States", "headline": "Gitlab Inc. crosses 5% of GTLB (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1653482/0002100121-26-000378-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270228}], "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": "GitLab Inc. - Class A Common Stock", "new_value": "Gitlab Inc.", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001653482", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001653482", "applied": 1, "detected_at": "2026-10-25T02:43:51.459537"}]}, "key_people": [{"who": "Sytse Sijbrandij", "who_key": "Sijbrandij Sytse", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 107280162.67999998, "net": -107280162.67999998, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 6190374.99, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886022/000165348226000176/0001653482-26-000176-index.htm"}, {"action": "SELL", "amount": 101089787.68999998, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886022/000165348226000170/0001653482-26-000170-index.htm"}], "latest": {"action": "SELL", "amount": 6190374.99, "date": "2026-10-19", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1886022/000165348226000176/0001653482-26-000176-index.htm"}}, {"who": "Sivaprasad Padisetty", "who_key": "Padisetty Sivaprasad", "role": "Chief Technology Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2376546.15, "net": -2376546.15, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2376546.15, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106785/000165348226000171/0001653482-26-000171-index.htm"}], "latest": {"action": "SELL", "amount": 2376546.15, "date": "2026-09-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2106785/000165348226000171/0001653482-26-000171-index.htm"}}, {"who": "Simon Mundy", "who_key": "Mundy Simon", "role": "Chief Accounting Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 331550.0, "net": -331550.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 331550.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2087405/000165348226000154/0001653482-26-000154-index.htm"}], "latest": {"action": "SELL", "amount": 331550.0, "date": "2026-08-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/2087405/000165348226000154/0001653482-26-000154-index.htm"}}, {"who": "Hon. Rob Bresnahan", "who_key": "Hon. Rob Bresnahan", "role": "House \u00b7 PA08 \u00b7 partial", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 2002.0, "net": -2002.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-06-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-06-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030635.pdf"}}, {"who": "Hon. Daniel Goldman", "who_key": "Hon. Daniel Goldman", "role": "House \u00b7 NY10", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1001.0, "net": -1001.0, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2023-04-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2023/20022948.pdf"}}], "activity": [{"date": "2026-08-07", "net": -331550.0}, {"date": "2026-09-28", "net": -103466333.83999999}, {"date": "2026-10-19", "net": -6190374.99}], "announcements": [{"form": "144", "date": "2026-10-19", "title": "Notice of proposed sale", "accession": "0001950047-26-010307", "price_sensitive": false}, {"form": "144", "date": "2026-10-09", "title": "Notice of proposed sale", "accession": "0001950047-26-010149", "price_sensitive": false}, {"form": "4", "date": "2026-10-01", "title": "FORM 4", "accession": "0001653482-26-000174", "price_sensitive": false}, {"form": "144", "date": "2026-10-01", "title": "Notice of proposed sale", "accession": "0001950047-26-009951", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001653482-26-000171", "price_sensitive": false}, {"form": "4", "date": "2026-09-28", "title": "FORM 4", "accession": "0001653482-26-000170", "price_sensitive": false}, {"form": "144", "date": "2026-09-28", "title": "Notice of proposed sale", "accession": "0001950047-26-009846", "price_sensitive": false}, {"form": "144", "date": "2026-09-24", "title": "Notice of proposed sale", "accession": "0001950047-26-009794", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001653482-26-000167", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001653482-26-000166", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001653482-26-000165", "price_sensitive": false}, {"form": "4", "date": "2026-09-18", "title": "FORM 4", "accession": "0001653482-26-000164", "price_sensitive": false}, {"form": "144", "date": "2026-09-18", "title": "Notice of proposed sale", "accession": "0001950047-26-009673", "price_sensitive": false}, {"form": "4", "date": "2026-09-17", "title": "FORM 4", "accession": "0001653482-26-000159", "price_sensitive": false}, {"form": "144", "date": "2026-09-02", "title": "Notice of proposed sale", "accession": "0001950047-26-009038", "price_sensitive": false}, {"form": "10-Q", "date": "2026-09-02", "title": "Quarterly report", "accession": "0001628280-26-059943", "price_sensitive": true}, {"form": "8-K", "date": "2026-09-01", "title": "Material event", "accession": "0001628280-26-059820", "price_sensitive": true}, {"form": "4", "date": "2026-08-25", "title": "FORM 4", "accession": "0001653482-26-000157", "price_sensitive": false}, {"form": "4", "date": "2026-08-11", "title": "FORM 4", "accession": "0001653482-26-000154", "price_sensitive": false}, {"form": "144", "date": "2026-08-07", "title": "Notice of proposed sale", "accession": "0001950047-26-007815", "price_sensitive": false}, {"form": "SCHEDULE 13G/A", "date": "2026-07-28", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002508", "price_sensitive": false}, {"form": "4", "date": "2026-07-20", "title": "FORM 4", "accession": "0001653482-26-000152", "price_sensitive": false}, {"form": "3", "date": "2026-07-20", "title": "FORM 3", "accession": "0001653482-26-000151", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-08", "title": "Material event", "accession": "0001653482-26-000145", "price_sensitive": true}, {"form": "4", "date": "2026-07-01", "title": "FORM 4", "accession": "0001653482-26-000141", "price_sensitive": false}], "performance": {"ticker": "GTLB", "has_prices": true, "summary": null, "buys": []}, "price_series": [{"date": "2021-10-14", "close": 103.89, "volume": 8550870.0}, {"date": "2021-10-15", "close": 115.0, "volume": 4953995.0}, {"date": "2021-10-18", "close": 105.52, "volume": 1804932.0}, {"date": "2021-10-19", "close": 107.72, "volume": 1498624.0}, {"date": "2021-10-20", "close": 105.56, "volume": 2346697.0}, {"date": "2021-10-21", "close": 112.67, "volume": 1113668.0}, {"date": "2021-10-22", "close": 120.03, "volume": 892317.0}, {"date": "2021-10-25", "close": 121.9, "volume": 585067.0}, {"date": "2021-10-26", "close": 108.94, "volume": 922308.0}, {"date": "2021-10-27", "close": 105.21, "volume": 390224.0}, {"date": "2021-10-28", "close": 107.8, "volume": 479606.0}, {"date": "2021-10-29", "close": 112.2, "volume": 310474.0}, {"date": "2021-11-01", "close": 115.72, "volume": 427439.0}, {"date": "2021-11-02", "close": 119.01, "volume": 240974.0}, {"date": "2021-11-03", "close": 113.75, "volume": 151560.0}, {"date": "2021-11-04", "close": 119.03, "volume": 372925.0}, {"date": "2021-11-05", "close": 123.54, "volume": 345591.0}, {"date": "2021-11-08", "close": 130.88, "volume": 521707.0}, {"date": "2021-11-09", "close": 130.81, "volume": 610477.0}, {"date": "2021-11-10", "close": 128.66, "volume": 375447.0}, {"date": "2021-11-11", "close": 121.74, "volume": 321865.0}, {"date": "2021-11-12", "close": 125.0, "volume": 255581.0}, {"date": "2021-11-15", "close": 119.55, "volume": 283538.0}, {"date": "2021-11-16", "close": 121.63, "volume": 303726.0}, {"date": "2021-11-17", "close": 119.05, "volume": 350909.0}, {"date": "2021-11-18", "close": 115.56, "volume": 308046.0}, {"date": "2021-11-19", "close": 112.01, "volume": 523906.0}, {"date": "2021-11-22", "close": 102.55, "volume": 621108.0}, {"date": "2021-11-23", "close": 94.79, "volume": 1186546.0}, {"date": "2021-11-24", "close": 96.85, "volume": 1072016.0}, {"date": "2021-11-26", "close": 95.99, "volume": 418250.0}, {"date": "2021-11-29", "close": 100.02, "volume": 502293.0}, {"date": "2021-11-30", "close": 96.54, "volume": 683268.0}, {"date": "2021-12-01", "close": 89.32, "volume": 948825.0}, {"date": "2021-12-02", "close": 91.23, "volume": 404762.0}, {"date": "2021-12-03", "close": 88.0, "volume": 617749.0}, {"date": "2021-12-06", "close": 89.16, "volume": 804217.0}, {"date": "2021-12-07", "close": 81.74, "volume": 2959668.0}, {"date": "2021-12-08", "close": 84.32, "volume": 1465701.0}, {"date": "2021-12-09", "close": 76.92, "volume": 3204223.0}, {"date": "2021-12-10", "close": 75.0, "volume": 1649314.0}, {"date": "2021-12-13", "close": 72.75, "volume": 996050.0}, {"date": "2021-12-14", "close": 77.16, "volume": 1304707.0}, {"date": "2021-12-15", "close": 82.1, "volume": 1113411.0}, {"date": "2021-12-16", "close": 77.11, "volume": 1124010.0}, {"date": "2021-12-17", "close": 85.69, "volume": 2413899.0}, {"date": "2021-12-20", "close": 92.86, "volume": 1795315.0}, {"date": "2021-12-21", "close": 94.84, "volume": 965979.0}, {"date": "2021-12-22", "close": 93.72, "volume": 859615.0}, {"date": "2021-12-23", "close": 94.27, "volume": 590216.0}, {"date": "2021-12-27", "close": 94.21, "volume": 729730.0}, {"date": "2021-12-28", "close": 92.35, "volume": 434046.0}, {"date": "2021-12-29", "close": 90.85, "volume": 374622.0}, {"date": "2021-12-30", "close": 89.21, "volume": 501982.0}, {"date": "2021-12-31", "close": 87.0, "volume": 563897.0}, {"date": "2022-01-03", "close": 80.57, "volume": 761821.0}, {"date": "2022-01-04", "close": 77.99, "volume": 1599445.0}, {"date": "2022-01-05", "close": 68.87, "volume": 1552773.0}, {"date": "2022-01-06", "close": 69.94, "volume": 1180545.0}, {"date": "2022-01-07", "close": 70.69, "volume": 503930.0}, {"date": "2022-01-10", "close": 72.9, "volume": 1277784.0}, {"date": "2022-01-11", "close": 73.84, "volume": 581919.0}, {"date": "2022-01-12", "close": 70.97, "volume": 703303.0}, {"date": "2022-01-13", "close": 65.53, "volume": 820129.0}, {"date": "2022-01-14", "close": 64.06, "volume": 1270179.0}, {"date": "2022-01-18", "close": 60.22, "volume": 1266014.0}, {"date": "2022-01-19", "close": 59.38, "volume": 879208.0}, {"date": "2022-01-20", "close": 61.04, "volume": 1126843.0}, {"date": "2022-01-21", "close": 59.91, "volume": 1629238.0}, {"date": "2022-01-24", "close": 60.12, "volume": 1936293.0}, {"date": "2022-01-25", "close": 55.7, "volume": 941453.0}, {"date": "2022-01-26", "close": 57.74, "volume": 1344588.0}, {"date": "2022-01-27", "close": 60.4, "volume": 1324483.0}, {"date": "2022-01-28", "close": 60.99, "volume": 1290187.0}, {"date": "2022-01-31", "close": 64.01, "volume": 571579.0}, {"date": "2022-02-01", "close": 67.56, "volume": 664076.0}, {"date": "2022-02-02", "close": 64.02, "volume": 588744.0}, {"date": "2022-02-03", "close": 61.61, "volume": 483778.0}, {"date": "2022-02-04", "close": 72.4, "volume": 1303998.0}, {"date": "2022-02-07", "close": 72.21, "volume": 837705.0}, {"date": "2022-02-08", "close": 74.4, "volume": 612995.0}, {"date": "2022-02-09", "close": 78.7, "volume": 685727.0}, {"date": "2022-02-10", "close": 75.98, "volume": 754986.0}, {"date": "2022-02-11", "close": 71.9, "volume": 489070.0}, {"date": "2022-02-14", "close": 71.56, "volume": 530842.0}, {"date": "2022-02-15", "close": 75.5, "volume": 502777.0}, {"date": "2022-02-16", "close": 72.91, "volume": 379515.0}, {"date": "2022-02-17", "close": 66.81, "volume": 915924.0}, {"date": "2022-02-18", "close": 61.28, "volume": 1403011.0}, {"date": "2022-02-22", "close": 58.55, "volume": 840357.0}, {"date": "2022-02-23", "close": 54.99, "volume": 976576.0}, {"date": "2022-02-24", "close": 58.15, "volume": 1035939.0}, {"date": "2022-02-25", "close": 56.87, "volume": 964677.0}, {"date": "2022-02-28", "close": 58.27, "volume": 857562.0}, {"date": "2022-03-01", "close": 54.39, "volume": 1185552.0}, {"date": "2022-03-02", "close": 55.48, "volume": 488755.0}, {"date": "2022-03-03", "close": 48.99, "volume": 911974.0}, {"date": "2022-03-04", "close": 44.74, "volume": 1433368.0}, {"date": "2022-03-07", "close": 37.85, "volume": 2400550.0}, {"date": "2022-03-08", "close": 39.5, "volume": 2215743.0}, {"date": "2022-03-09", "close": 40.6, "volume": 703439.0}, {"date": "2022-03-10", "close": 39.33, "volume": 1062888.0}, {"date": "2022-03-11", "close": 35.5, "volume": 1047890.0}, {"date": "2022-03-14", "close": 33.1, "volume": 3481850.0}, {"date": "2022-03-15", "close": 35.67, "volume": 6260396.0}, {"date": "2022-03-16", "close": 42.74, "volume": 4372971.0}, {"date": "2022-03-17", "close": 49.4, "volume": 4598546.0}, {"date": "2022-03-18", "close": 62.79, "volume": 5196189.0}, {"date": "2022-03-21", "close": 57.05, "volume": 2378829.0}, {"date": "2022-03-22", "close": 56.97, "volume": 1861693.0}, {"date": "2022-03-23", "close": 54.19, "volume": 1638161.0}, {"date": "2022-03-24", "close": 52.76, "volume": 1437268.0}, {"date": "2022-03-25", "close": 50.55, "volume": 1817106.0}, {"date": "2022-03-28", "close": 53.76, "volume": 2073207.0}, {"date": "2022-03-29", "close": 57.63, "volume": 2186550.0}, {"date": "2022-03-30", "close": 53.9, "volume": 1197102.0}, {"date": "2022-03-31", "close": 54.45, "volume": 1115344.0}, {"date": "2022-04-01", "close": 54.68, "volume": 1272614.0}, {"date": "2022-04-04", "close": 58.92, "volume": 1817051.0}, {"date": "2022-04-05", "close": 57.29, "volume": 1262573.0}, {"date": "2022-04-06", "close": 53.54, "volume": 1741856.0}, {"date": "2022-04-07", "close": 49.87, "volume": 1450413.0}, {"date": "2022-04-08", "close": 47.72, "volume": 1331475.0}, {"date": "2022-04-11", "close": 46.35, "volume": 1606883.0}, {"date": "2022-04-12", "close": 47.03, "volume": 1644865.0}, {"date": "2022-04-13", "close": 50.86, "volume": 1403196.0}, {"date": "2022-04-14", "close": 50.46, "volume": 1499264.0}, {"date": "2022-04-18", "close": 50.5, "volume": 1306279.0}, {"date": "2022-04-19", "close": 54.61, "volume": 1739166.0}, {"date": "2022-04-20", "close": 54.01, "volume": 1015795.0}, {"date": "2022-04-21", "close": 48.13, "volume": 2169371.0}, {"date": "2022-04-22", "close": 48.16, "volume": 1075971.0}, {"date": "2022-04-25", "close": 53.59, "volume": 1562032.0}, {"date": "2022-04-26", "close": 50.97, "volume": 1204679.0}, {"date": "2022-04-27", "close": 50.26, "volume": 1184660.0}, {"date": "2022-04-28", "close": 51.34, "volume": 1442204.0}, {"date": "2022-04-29", "close": 47.93, "volume": 651811.0}, {"date": "2022-05-02", "close": 50.62, "volume": 798501.0}, {"date": "2022-05-03", "close": 48.8, "volume": 827086.0}, {"date": "2022-05-04", "close": 54.08, "volume": 1337232.0}, {"date": "2022-05-05", "close": 47.79, "volume": 1378222.0}, {"date": "2022-05-06", "close": 42.37, "volume": 2425452.0}, {"date": "2022-05-09", "close": 36.92, "volume": 2369008.0}, {"date": "2022-05-10", "close": 36.76, "volume": 3761948.0}, {"date": "2022-05-11", "close": 34.48, "volume": 2394075.0}, {"date": "2022-05-12", "close": 37.85, "volume": 2210024.0}, {"date": "2022-05-13", "close": 44.54, "volume": 2163129.0}, {"date": "2022-05-16", "close": 39.86, "volume": 1613735.0}, {"date": "2022-05-17", "close": 40.21, "volume": 1729795.0}, {"date": "2022-05-18", "close": 37.7, "volume": 991534.0}, {"date": "2022-05-19", "close": 39.03, "volume": 1556647.0}, {"date": "2022-05-20", "close": 37.75, "volume": 1465876.0}, {"date": "2022-05-23", "close": 37.88, "volume": 925940.0}, {"date": "2022-05-24", "close": 34.84, "volume": 1002882.0}, {"date": "2022-05-25", "close": 37.09, "volume": 1308761.0}, {"date": "2022-05-26", "close": 40.07, "volume": 1823615.0}, {"date": "2022-05-27", "close": 42.94, "volume": 1143051.0}, {"date": "2022-05-31", "close": 38.94, "volume": 1800725.0}, {"date": "2022-06-01", "close": 38.33, "volume": 808298.0}, {"date": "2022-06-02", "close": 44.9, "volume": 1726339.0}, {"date": "2022-06-03", "close": 40.93, "volume": 1650331.0}, {"date": "2022-06-06", "close": 39.84, "volume": 3063313.0}, {"date": "2022-06-07", "close": 51.0, "volume": 8332362.0}, {"date": "2022-06-08", "close": 50.35, "volume": 2797342.0}, {"date": "2022-06-09", "close": 49.16, "volume": 1799471.0}, {"date": "2022-06-10", "close": 44.95, "volume": 2432030.0}, {"date": "2022-06-13", "close": 42.52, "volume": 1985063.0}, {"date": "2022-06-14", "close": 45.14, "volume": 1715209.0}, {"date": "2022-06-15", "close": 47.84, "volume": 2650209.0}, {"date": "2022-06-16", "close": 43.93, "volume": 1845750.0}, {"date": "2022-06-17", "close": 44.01, "volume": 3670007.0}, {"date": "2022-06-21", "close": 46.73, "volume": 1786353.0}, {"date": "2022-06-22", "close": 47.88, "volume": 1635506.0}, {"date": "2022-06-23", "close": 52.93, "volume": 2307326.0}, {"date": "2022-06-24", "close": 54.36, "volume": 2104102.0}, {"date": "2022-06-27", "close": 53.96, "volume": 1768402.0}, {"date": "2022-06-28", "close": 51.63, "volume": 1383533.0}, {"date": "2022-06-29", "close": 53.42, "volume": 1433881.0}, {"date": "2022-06-30", "close": 53.14, "volume": 1690040.0}, {"date": "2022-07-01", "close": 54.35, "volume": 1754518.0}, {"date": "2022-07-05", "close": 59.15, "volume": 2385364.0}, {"date": "2022-07-06", "close": 56.01, "volume": 3391253.0}, {"date": "2022-07-07", "close": 59.09, "volume": 2271229.0}, {"date": "2022-07-08", "close": 57.82, "volume": 1908791.0}, {"date": "2022-07-11", "close": 57.37, "volume": 986008.0}, {"date": "2022-07-12", "close": 54.23, "volume": 1828580.0}, {"date": "2022-07-13", "close": 55.72, "volume": 1259815.0}, {"date": "2022-07-14", "close": 53.96, "volume": 724028.0}, {"date": "2022-07-15", "close": 56.34, "volume": 1231798.0}, {"date": "2022-07-18", "close": 58.2, "volume": 1936204.0}, {"date": "2022-07-19", "close": 57.4, "volume": 1433076.0}, {"date": "2022-07-20", "close": 57.51, "volume": 2025993.0}, {"date": "2022-07-21", "close": 58.28, "volume": 1183088.0}, {"date": "2022-07-22", "close": 57.8, "volume": 1703304.0}, {"date": "2022-07-25", "close": 55.56, "volume": 974117.0}, {"date": "2022-07-26", "close": 52.31, "volume": 1205118.0}, {"date": "2022-07-27", "close": 54.97, "volume": 1441508.0}, {"date": "2022-07-28", "close": 55.5, "volume": 906775.0}, {"date": "2022-07-29", "close": 57.4, "volume": 1023978.0}, {"date": "2022-08-01", "close": 58.3, "volume": 1484096.0}, {"date": "2022-08-02", "close": 60.34, "volume": 1673462.0}, {"date": "2022-08-03", "close": 62.72, "volume": 1529764.0}, {"date": "2022-08-04", "close": 63.33, "volume": 1327781.0}, {"date": "2022-08-05", "close": 65.83, "volume": 1743985.0}, {"date": "2022-08-08", "close": 66.62, "volume": 2248415.0}, {"date": "2022-08-09", "close": 65.47, "volume": 2077527.0}, {"date": "2022-08-10", "close": 68.33, "volume": 1350185.0}, {"date": "2022-08-11", "close": 68.64, "volume": 2484598.0}, {"date": "2022-08-12", "close": 69.16, "volume": 720728.0}, {"date": "2022-08-15", "close": 69.94, "volume": 807568.0}, {"date": "2022-08-16", "close": 67.59, "volume": 2660360.0}, {"date": "2022-08-17", "close": 65.12, "volume": 1694092.0}, {"date": "2022-08-18", "close": 64.13, "volume": 842497.0}, {"date": "2022-08-19", "close": 61.07, "volume": 1008184.0}, {"date": "2022-08-22", "close": 59.31, "volume": 1277490.0}, {"date": "2022-08-23", "close": 62.06, "volume": 1413576.0}, {"date": "2022-08-24", "close": 63.56, "volume": 1099236.0}, {"date": "2022-08-25", "close": 65.5, "volume": 949105.0}, {"date": "2022-08-26", "close": 64.43, "volume": 1010654.0}, {"date": "2022-08-29", "close": 62.75, "volume": 1046106.0}, {"date": "2022-08-30", "close": 62.33, "volume": 1382409.0}, {"date": "2022-08-31", "close": 59.87, "volume": 1387277.0}, {"date": "2022-09-01", "close": 50.53, "volume": 4326204.0}, {"date": "2022-09-02", "close": 48.31, "volume": 2404312.0}, {"date": "2022-09-06", "close": 47.4, "volume": 3432530.0}, {"date": "2022-09-07", "close": 54.16, "volume": 4362379.0}, {"date": "2022-09-08", "close": 55.28, "volume": 2423102.0}, {"date": "2022-09-09", "close": 57.98, "volume": 1651947.0}, {"date": "2022-09-12", "close": 61.71, "volume": 1718830.0}, {"date": "2022-09-13", "close": 58.23, "volume": 2578331.0}, {"date": "2022-09-14", "close": 61.21, "volume": 2047698.0}, {"date": "2022-09-15", "close": 60.21, "volume": 3359982.0}, {"date": "2022-09-16", "close": 57.38, "volume": 4209013.0}, {"date": "2022-09-19", "close": 55.29, "volume": 1711210.0}, {"date": "2022-09-20", "close": 54.14, "volume": 1479793.0}, {"date": "2022-09-21", "close": 55.21, "volume": 2385181.0}, {"date": "2022-09-22", "close": 50.83, "volume": 2301980.0}, {"date": "2022-09-23", "close": 47.9, "volume": 2746757.0}, {"date": "2022-09-26", "close": 47.32, "volume": 1339455.0}, {"date": "2022-09-27", "close": 50.5, "volume": 1882918.0}, {"date": "2022-09-28", "close": 52.88, "volume": 1817949.0}, {"date": "2022-09-29", "close": 52.53, "volume": 1334856.0}, {"date": "2022-09-30", "close": 51.22, "volume": 1240505.0}, {"date": "2022-10-03", "close": 51.22, "volume": 1454887.0}, {"date": "2022-10-04", "close": 54.46, "volume": 1662950.0}, {"date": "2022-10-05", "close": 54.36, "volume": 791772.0}, {"date": "2022-10-06", "close": 56.76, "volume": 1586089.0}, {"date": "2022-10-07", "close": 53.14, "volume": 910285.0}, {"date": "2022-10-10", "close": 49.56, "volume": 1130200.0}, {"date": "2022-10-11", "close": 48.47, "volume": 1076501.0}, {"date": "2022-10-12", "close": 47.52, "volume": 1102380.0}, {"date": "2022-10-13", "close": 47.6, "volume": 2238145.0}, {"date": "2022-10-14", "close": 41.93, "volume": 2755293.0}, {"date": "2022-10-17", "close": 45.02, "volume": 1222460.0}, {"date": "2022-10-18", "close": 48.26, "volume": 1556077.0}, {"date": "2022-10-19", "close": 45.48, "volume": 1281939.0}, {"date": "2022-10-20", "close": 46.87, "volume": 1208244.0}, {"date": "2022-10-21", "close": 48.0, "volume": 1779146.0}, {"date": "2022-10-24", "close": 48.87, "volume": 1063775.0}, {"date": "2022-10-25", "close": 51.13, "volume": 1493641.0}, {"date": "2022-10-26", "close": 47.74, "volume": 1407967.0}, {"date": "2022-10-27", "close": 49.78, "volume": 1277491.0}, {"date": "2022-10-28", "close": 49.05, "volume": 1078976.0}, {"date": "2022-10-31", "close": 48.46, "volume": 775567.0}, {"date": "2022-11-01", "close": 46.74, "volume": 838477.0}, {"date": "2022-11-02", "close": 41.89, "volume": 1710687.0}, {"date": "2022-11-03", "close": 41.6, "volume": 1210515.0}, {"date": "2022-11-04", "close": 36.71, "volume": 4287455.0}, {"date": "2022-11-07", "close": 35.94, "volume": 2606652.0}, {"date": "2022-11-08", "close": 36.44, "volume": 1274970.0}, {"date": "2022-11-09", "close": 34.22, "volume": 1541233.0}, {"date": "2022-11-10", "close": 42.99, "volume": 4112673.0}, {"date": "2022-11-11", "close": 45.96, "volume": 1799567.0}, {"date": "2022-11-14", "close": 45.24, "volume": 1295786.0}, {"date": "2022-11-15", "close": 47.64, "volume": 1408516.0}, {"date": "2022-11-16", "close": 43.79, "volume": 1875864.0}, {"date": "2022-11-17", "close": 41.07, "volume": 1436093.0}, {"date": "2022-11-18", "close": 40.06, "volume": 1239852.0}, {"date": "2022-11-21", "close": 38.22, "volume": 1567780.0}, {"date": "2022-11-22", "close": 37.84, "volume": 1088651.0}, {"date": "2022-11-23", "close": 39.71, "volume": 1647600.0}, {"date": "2022-11-25", "close": 39.4, "volume": 226406.0}, {"date": "2022-11-28", "close": 38.85, "volume": 677012.0}, {"date": "2022-11-29", "close": 38.39, "volume": 1061876.0}, {"date": "2022-11-30", "close": 39.55, "volume": 2129348.0}, {"date": "2022-12-01", "close": 42.94, "volume": 2763199.0}, {"date": "2022-12-02", "close": 41.27, "volume": 1458883.0}, {"date": "2022-12-05", "close": 38.33, "volume": 5519295.0}, {"date": "2022-12-06", "close": 41.95, "volume": 11580150.0}, {"date": "2022-12-07", "close": 42.78, "volume": 3886376.0}, {"date": "2022-12-08", "close": 47.43, "volume": 4017541.0}, {"date": "2022-12-09", "close": 46.37, "volume": 1604736.0}, {"date": "2022-12-12", "close": 49.24, "volume": 1887828.0}, {"date": "2022-12-13", "close": 49.29, "volume": 4020290.0}, {"date": "2022-12-14", "close": 49.7, "volume": 2597680.0}, {"date": "2022-12-15", "close": 48.83, "volume": 1834270.0}, {"date": "2022-12-16", "close": 49.77, "volume": 3018820.0}, {"date": "2022-12-19", "close": 45.18, "volume": 2482370.0}, {"date": "2022-12-20", "close": 46.46, "volume": 1952227.0}, {"date": "2022-12-21", "close": 48.13, "volume": 1003569.0}, {"date": "2022-12-22", "close": 45.87, "volume": 1195070.0}, {"date": "2022-12-23", "close": 46.13, "volume": 957056.0}, {"date": "2022-12-27", "close": 43.95, "volume": 1651164.0}, {"date": "2022-12-28", "close": 43.46, "volume": 1157578.0}, {"date": "2022-12-29", "close": 45.95, "volume": 1354989.0}, {"date": "2022-12-30", "close": 45.44, "volume": 1108358.0}, {"date": "2023-01-03", "close": 43.93, "volume": 1352665.0}, {"date": "2023-01-04", "close": 42.57, "volume": 1502362.0}, {"date": "2023-01-05", "close": 38.21, "volume": 2684972.0}, {"date": "2023-01-06", "close": 38.73, "volume": 1620454.0}, {"date": "2023-01-09", "close": 40.16, "volume": 1575590.0}, {"date": "2023-01-10", "close": 41.02, "volume": 1654698.0}, {"date": "2023-01-11", "close": 43.45, "volume": 1605076.0}, {"date": "2023-01-12", "close": 44.54, "volume": 1480769.0}, {"date": "2023-01-13", "close": 44.97, "volume": 1301565.0}, {"date": "2023-01-17", "close": 46.92, "volume": 1746073.0}, {"date": "2023-01-18", "close": 46.56, "volume": 1373023.0}, {"date": "2023-01-19", "close": 44.21, "volume": 1256566.0}, {"date": "2023-01-20", "close": 46.27, "volume": 1357244.0}, {"date": "2023-01-23", "close": 48.87, "volume": 1445929.0}, {"date": "2023-01-24", "close": 47.35, "volume": 1074353.0}, {"date": "2023-01-25", "close": 47.4, "volume": 1273615.0}, {"date": "2023-01-26", "close": 49.65, "volume": 1684172.0}, {"date": "2023-01-27", "close": 51.8, "volume": 2368785.0}, {"date": "2023-01-30", "close": 48.63, "volume": 1384491.0}, {"date": "2023-01-31", "close": 49.41, "volume": 1237785.0}, {"date": "2023-02-01", "close": 54.15, "volume": 1980526.0}, {"date": "2023-02-02", "close": 58.57, "volume": 2967816.0}, {"date": "2023-02-03", "close": 52.2, "volume": 3775268.0}, {"date": "2023-02-06", "close": 50.23, "volume": 1427848.0}, {"date": "2023-02-07", "close": 52.16, "volume": 2297495.0}, {"date": "2023-02-08", "close": 49.23, "volume": 2966342.0}, {"date": "2023-02-09", "close": 42.305, "volume": 9357580.0}, {"date": "2023-02-10", "close": 41.57, "volume": 3115230.0}, {"date": "2023-02-13", "close": 43.24, "volume": 2518509.0}, {"date": "2023-02-14", "close": 47.26, "volume": 2653419.0}, {"date": "2023-02-15", "close": 49.23, "volume": 1874108.0}, {"date": "2023-02-16", "close": 47.25, "volume": 2031826.0}, {"date": "2023-02-17", "close": 45.45, "volume": 1451991.0}, {"date": "2023-02-21", "close": 44.19, "volume": 1308207.0}, {"date": "2023-02-22", "close": 44.32, "volume": 1319768.0}, {"date": "2023-02-23", "close": 44.77, "volume": 1081260.0}, {"date": "2023-02-24", "close": 43.36, "volume": 838609.0}, {"date": "2023-02-27", "close": 43.68, "volume": 697557.0}, {"date": "2023-02-28", "close": 44.04, "volume": 1191779.0}, {"date": "2023-03-01", "close": 42.82, "volume": 1397349.0}, {"date": "2023-03-02", "close": 49.98, "volume": 9325873.0}, {"date": "2023-03-03", "close": 52.26, "volume": 3009510.0}, {"date": "2023-03-06", "close": 51.19, "volume": 1674521.0}, {"date": "2023-03-07", "close": 49.84, "volume": 1430418.0}, {"date": "2023-03-08", "close": 50.03, "volume": 1156430.0}, {"date": "2023-03-09", "close": 47.37, "volume": 1585113.0}, {"date": "2023-03-10", "close": 44.355, "volume": 2485577.0}, {"date": "2023-03-13", "close": 44.6, "volume": 6473841.0}, {"date": "2023-03-14", "close": 33.96, "volume": 20271160.0}, {"date": "2023-03-15", "close": 33.45, "volume": 6141698.0}, {"date": "2023-03-16", "close": 35.22, "volume": 5660954.0}, {"date": "2023-03-17", "close": 36.92, "volume": 4613236.0}, {"date": "2023-03-20", "close": 36.25, "volume": 2985699.0}, {"date": "2023-03-21", "close": 37.98, "volume": 2208797.0}, {"date": "2023-03-22", "close": 36.17, "volume": 3293435.0}, {"date": "2023-03-23", "close": 36.93, "volume": 3516432.0}, {"date": "2023-03-24", "close": 33.74, "volume": 4380809.0}, {"date": "2023-03-27", "close": 33.94, "volume": 2583405.0}, {"date": "2023-03-28", "close": 33.9, "volume": 2682742.0}, {"date": "2023-03-29", "close": 33.58, "volume": 2168059.0}, {"date": "2023-03-30", "close": 33.01, "volume": 2214166.0}, {"date": "2023-03-31", "close": 34.29, "volume": 3356820.0}, {"date": "2023-04-03", "close": 34.34, "volume": 2444792.0}, {"date": "2023-04-04", "close": 34.23, "volume": 2541044.0}, {"date": "2023-04-05", "close": 33.34, "volume": 2710865.0}, {"date": "2023-04-06", "close": 33.4, "volume": 1697956.0}, {"date": "2023-04-10", "close": 33.58, "volume": 2051792.0}, {"date": "2023-04-11", "close": 33.09, "volume": 2136826.0}, {"date": "2023-04-12", "close": 33.87, "volume": 1763567.0}, {"date": "2023-04-13", "close": 33.13, "volume": 1732358.0}, {"date": "2023-04-14", "close": 32.34, "volume": 3414528.0}, {"date": "2023-04-17", "close": 32.77, "volume": 1671103.0}, {"date": "2023-04-18", "close": 32.92, "volume": 1529175.0}, {"date": "2023-04-19", "close": 32.98, "volume": 1555948.0}, {"date": "2023-04-20", "close": 32.53, "volume": 1474306.0}, {"date": "2023-04-21", "close": 32.93, "volume": 1757416.0}, {"date": "2023-04-24", "close": 32.54, "volume": 1364087.0}, {"date": "2023-04-25", "close": 30.64, "volume": 2243688.0}, {"date": "2023-04-26", "close": 30.85, "volume": 2668058.0}, {"date": "2023-04-27", "close": 31.28, "volume": 2025858.0}, {"date": "2023-04-28", "close": 30.36, "volume": 2280746.0}, {"date": "2023-05-01", "close": 29.93, "volume": 1905123.0}, {"date": "2023-05-02", "close": 29.56, "volume": 1795954.0}, {"date": "2023-05-03", "close": 28.22, "volume": 4626880.0}, {"date": "2023-05-04", "close": 26.77, "volume": 7448511.0}, {"date": "2023-05-05", "close": 27.71, "volume": 2699973.0}, {"date": "2023-05-08", "close": 30.21, "volume": 2481300.0}, {"date": "2023-05-09", "close": 31.08, "volume": 2878035.0}, {"date": "2023-05-10", "close": 30.3, "volume": 2504119.0}, {"date": "2023-05-11", "close": 29.02, "volume": 2958869.0}, {"date": "2023-05-12", "close": 28.74, "volume": 1440342.0}, {"date": "2023-05-15", "close": 30.72, "volume": 1286653.0}, {"date": "2023-05-16", "close": 30.33, "volume": 1398473.0}, {"date": "2023-05-17", "close": 31.81, "volume": 1373502.0}, {"date": "2023-05-18", "close": 32.55, "volume": 1253771.0}, {"date": "2023-05-19", "close": 32.67, "volume": 2454298.0}, {"date": "2023-05-22", "close": 34.62, "volume": 3016288.0}, {"date": "2023-05-23", "close": 34.05, "volume": 1362370.0}, {"date": "2023-05-24", "close": 34.17, "volume": 1211137.0}, {"date": "2023-05-25", "close": 32.99, "volume": 2006117.0}, {"date": "2023-05-26", "close": 34.65, "volume": 2288424.0}, {"date": "2023-05-30", "close": 35.75, "volume": 2173086.0}, {"date": "2023-05-31", "close": 36.96, "volume": 3177612.0}, {"date": "2023-06-01", "close": 35.94, "volume": 2274635.0}, {"date": "2023-06-02", "close": 33.73, "volume": 4363393.0}, {"date": "2023-06-05", "close": 35.4, "volume": 8063204.0}, {"date": "2023-06-06", "close": 46.44, "volume": 20073090.0}, {"date": "2023-06-07", "close": 47.08, "volume": 6776981.0}, {"date": "2023-06-08", "close": 45.86, "volume": 4344557.0}, {"date": "2023-06-09", "close": 47.18, "volume": 3198638.0}, {"date": "2023-06-12", "close": 49.11, "volume": 2296161.0}, {"date": "2023-06-13", "close": 50.68, "volume": 2785675.0}, {"date": "2023-06-14", "close": 50.81, "volume": 4349091.0}, {"date": "2023-06-15", "close": 53.44, "volume": 3496209.0}, {"date": "2023-06-16", "close": 51.24, "volume": 3012385.0}, {"date": "2023-06-20", "close": 49.56, "volume": 3046930.0}, {"date": "2023-06-21", "close": 46.78, "volume": 4598906.0}, {"date": "2023-06-22", "close": 49.62, "volume": 3007251.0}, {"date": "2023-06-23", "close": 48.66, "volume": 6299457.0}, {"date": "2023-06-26", "close": 49.06, "volume": 1834587.0}, {"date": "2023-06-27", "close": 49.18, "volume": 1408471.0}, {"date": "2023-06-28", "close": 49.72, "volume": 2060807.0}, {"date": "2023-06-29", "close": 49.5, "volume": 2089619.0}, {"date": "2023-06-30", "close": 51.11, "volume": 1791087.0}, {"date": "2023-07-03", "close": 50.75, "volume": 585937.0}, {"date": "2023-07-05", "close": 50.68, "volume": 1111577.0}, {"date": "2023-07-06", "close": 49.74, "volume": 1328965.0}, {"date": "2023-07-07", "close": 48.94, "volume": 1259675.0}, {"date": "2023-07-10", "close": 50.35, "volume": 1603416.0}, {"date": "2023-07-11", "close": 51.12, "volume": 1618199.0}, {"date": "2023-07-12", "close": 52.9, "volume": 3039830.0}, {"date": "2023-07-13", "close": 54.12, "volume": 1841776.0}, {"date": "2023-07-14", "close": 52.09, "volume": 1889062.0}, {"date": "2023-07-17", "close": 52.99, "volume": 1770797.0}, {"date": "2023-07-18", "close": 53.96, "volume": 1682029.0}, {"date": "2023-07-19", "close": 52.18, "volume": 3682967.0}, {"date": "2023-07-20", "close": 49.71, "volume": 1687857.0}, {"date": "2023-07-21", "close": 50.0, "volume": 1006374.0}, {"date": "2023-07-24", "close": 49.28, "volume": 894981.0}, {"date": "2023-07-25", "close": 48.87, "volume": 936734.0}, {"date": "2023-07-26", "close": 48.43, "volume": 845525.0}, {"date": "2023-07-27", "close": 46.875, "volume": 2359699.0}, {"date": "2023-07-28", "close": 47.98, "volume": 981136.0}, {"date": "2023-07-31", "close": 49.63, "volume": 1204365.0}, {"date": "2023-08-01", "close": 48.5, "volume": 841597.0}, {"date": "2023-08-02", "close": 45.965, "volume": 1114805.0}, {"date": "2023-08-03", "close": 47.05, "volume": 1105534.0}, {"date": "2023-08-04", "close": 47.57, "volume": 1197531.0}, {"date": "2023-08-07", "close": 47.4, "volume": 1173155.0}, {"date": "2023-08-08", "close": 45.45, "volume": 1758681.0}, {"date": "2023-08-09", "close": 44.49, "volume": 992858.0}, {"date": "2023-08-10", "close": 43.48, "volume": 1871582.0}, {"date": "2023-08-11", "close": 43.97, "volume": 1078673.0}, {"date": "2023-08-14", "close": 45.78, "volume": 1305768.0}, {"date": "2023-08-15", "close": 45.21, "volume": 1103615.0}, {"date": "2023-08-16", "close": 45.41, "volume": 994823.0}, {"date": "2023-08-17", "close": 43.01, "volume": 1306892.0}, {"date": "2023-08-18", "close": 44.36, "volume": 1214981.0}, {"date": "2023-08-21", "close": 44.21, "volume": 914779.0}, {"date": "2023-08-22", "close": 44.97, "volume": 1289325.0}, {"date": "2023-08-23", "close": 46.41, "volume": 1000438.0}, {"date": "2023-08-24", "close": 43.95, "volume": 897743.0}, {"date": "2023-08-25", "close": 45.19, "volume": 771362.0}, {"date": "2023-08-28", "close": 45.07, "volume": 580785.0}, {"date": "2023-08-29", "close": 45.99, "volume": 1046845.0}, {"date": "2023-08-30", "close": 46.09, "volume": 911264.0}, {"date": "2023-08-31", "close": 47.37, "volume": 1241008.0}, {"date": "2023-09-01", "close": 49.17, "volume": 2186656.0}, {"date": "2023-09-05", "close": 49.74, "volume": 4660433.0}, {"date": "2023-09-06", "close": 49.99, "volume": 6530953.0}, {"date": "2023-09-07", "close": 51.94, "volume": 3096064.0}, {"date": "2023-09-08", "close": 52.35, "volume": 2074363.0}, {"date": "2023-09-11", "close": 52.73, "volume": 2166644.0}, {"date": "2023-09-12", "close": 52.35, "volume": 1787091.0}, {"date": "2023-09-13", "close": 50.98, "volume": 2862751.0}, {"date": "2023-09-14", "close": 49.93, "volume": 3017623.0}, {"date": "2023-09-15", "close": 48.8, "volume": 7152783.0}, {"date": "2023-09-18", "close": 48.09, "volume": 2503098.0}, {"date": "2023-09-19", "close": 47.72, "volume": 1527433.0}, {"date": "2023-09-20", "close": 47.42, "volume": 1387031.0}, {"date": "2023-09-21", "close": 44.85, "volume": 1984475.0}, {"date": "2023-09-22", "close": 45.0, "volume": 1030608.0}, {"date": "2023-09-25", "close": 43.84, "volume": 1742001.0}, {"date": "2023-09-26", "close": 42.15, "volume": 2299585.0}, {"date": "2023-09-27", "close": 42.94, "volume": 2696774.0}, {"date": "2023-09-28", "close": 43.99, "volume": 1195392.0}, {"date": "2023-09-29", "close": 45.22, "volume": 1433077.0}, {"date": "2023-10-02", "close": 46.02, "volume": 1177742.0}, {"date": "2023-10-03", "close": 43.38, "volume": 1509430.0}, {"date": "2023-10-04", "close": 44.74, "volume": 1252556.0}, {"date": "2023-10-05", "close": 44.54, "volume": 1249174.0}, {"date": "2023-10-06", "close": 46.42, "volume": 1782636.0}, {"date": "2023-10-09", "close": 46.48, "volume": 993599.0}, {"date": "2023-10-10", "close": 47.69, "volume": 1150884.0}, {"date": "2023-10-11", "close": 48.34, "volume": 1050487.0}, {"date": "2023-10-12", "close": 47.73, "volume": 902528.0}, {"date": "2023-10-13", "close": 45.69, "volume": 1163521.0}, {"date": "2023-10-16", "close": 46.92, "volume": 1301647.0}, {"date": "2023-10-17", "close": 48.38, "volume": 2003679.0}, {"date": "2023-10-18", "close": 46.54, "volume": 1113542.0}, {"date": "2023-10-19", "close": 46.73, "volume": 1022385.0}, {"date": "2023-10-20", "close": 44.32, "volume": 1330221.0}, {"date": "2023-10-23", "close": 44.4, "volume": 890976.0}, {"date": "2023-10-24", "close": 45.88, "volume": 1129444.0}, {"date": "2023-10-25", "close": 42.3, "volume": 1168453.0}, {"date": "2023-10-26", "close": 41.27, "volume": 1606121.0}, {"date": "2023-10-27", "close": 42.24, "volume": 1350679.0}, {"date": "2023-10-30", "close": 41.86, "volume": 928986.0}, {"date": "2023-10-31", "close": 43.28, "volume": 916037.0}, {"date": "2023-11-01", "close": 42.03, "volume": 1529002.0}, {"date": "2023-11-02", "close": 41.65, "volume": 2132541.0}, {"date": "2023-11-03", "close": 42.36, "volume": 3047016.0}, {"date": "2023-11-06", "close": 41.48, "volume": 1519294.0}, {"date": "2023-11-07", "close": 44.55, "volume": 2399270.0}, {"date": "2023-11-08", "close": 44.74, "volume": 1080105.0}, {"date": "2023-11-09", "close": 43.27, "volume": 1245439.0}, {"date": "2023-11-10", "close": 44.61, "volume": 903276.0}, {"date": "2023-11-13", "close": 45.21, "volume": 936119.0}, {"date": "2023-11-14", "close": 48.76, "volume": 2215732.0}, {"date": "2023-11-15", "close": 48.98, "volume": 1836402.0}, {"date": "2023-11-16", "close": 48.55, "volume": 958720.0}, {"date": "2023-11-17", "close": 46.81, "volume": 1930612.0}, {"date": "2023-11-20", "close": 47.05, "volume": 1485939.0}, {"date": "2023-11-21", "close": 46.15, "volume": 1333375.0}, {"date": "2023-11-22", "close": 46.84, "volume": 1046284.0}, {"date": "2023-11-24", "close": 47.05, "volume": 388116.0}, {"date": "2023-11-27", "close": 46.48, "volume": 1020141.0}, {"date": "2023-11-28", "close": 47.6, "volume": 1213255.0}, {"date": "2023-11-29", "close": 48.6, "volume": 1826948.0}, {"date": "2023-11-30", "close": 48.34, "volume": 1114600.0}, {"date": "2023-12-01", "close": 52.47, "volume": 3826734.0}, {"date": "2023-12-04", "close": 52.93, "volume": 8275603.0}, {"date": "2023-12-05", "close": 58.99, "volume": 19202340.0}, {"date": "2023-12-06", "close": 60.1, "volume": 4742556.0}, {"date": "2023-12-07", "close": 59.07, "volume": 2962579.0}, {"date": "2023-12-08", "close": 59.2, "volume": 2642835.0}, {"date": "2023-12-11", "close": 59.69, "volume": 2595385.0}, {"date": "2023-12-12", "close": 61.56, "volume": 2806088.0}, {"date": "2023-12-13", "close": 64.72, "volume": 3512103.0}, {"date": "2023-12-14", "close": 64.8, "volume": 5156222.0}, {"date": "2023-12-15", "close": 62.34, "volume": 5533099.0}, {"date": "2023-12-18", "close": 63.88, "volume": 2891088.0}, {"date": "2023-12-19", "close": 63.83, "volume": 2324305.0}, {"date": "2023-12-20", "close": 61.76, "volume": 2207511.0}, {"date": "2023-12-21", "close": 63.24, "volume": 1899896.0}, {"date": "2023-12-22", "close": 63.19, "volume": 1194190.0}, {"date": "2023-12-26", "close": 64.47, "volume": 1222232.0}, {"date": "2023-12-27", "close": 64.13, "volume": 840356.0}, {"date": "2023-12-28", "close": 64.62, "volume": 1000553.0}, {"date": "2023-12-29", "close": 62.96, "volume": 1235310.0}, {"date": "2024-01-02", "close": 60.04, "volume": 2153159.0}, {"date": "2024-01-03", "close": 58.35, "volume": 1393680.0}, {"date": "2024-01-04", "close": 57.58, "volume": 1638138.0}, {"date": "2024-01-05", "close": 57.0, "volume": 1257224.0}, {"date": "2024-01-08", "close": 59.65, "volume": 1501175.0}, {"date": "2024-01-09", "close": 61.29, "volume": 1757934.0}, {"date": "2024-01-10", "close": 62.29, "volume": 1542644.0}, {"date": "2024-01-11", "close": 62.03, "volume": 1324182.0}, {"date": "2024-01-12", "close": 61.56, "volume": 1066364.0}, {"date": "2024-01-16", "close": 62.73, "volume": 2280608.0}, {"date": "2024-01-17", "close": 63.46, "volume": 2852482.0}, {"date": "2024-01-18", "close": 65.1, "volume": 3144492.0}, {"date": "2024-01-19", "close": 68.37, "volume": 3029002.0}, {"date": "2024-01-22", "close": 70.29, "volume": 3174563.0}, {"date": "2024-01-23", "close": 70.68, "volume": 1842479.0}, {"date": "2024-01-24", "close": 68.48, "volume": 3287277.0}, {"date": "2024-01-25", "close": 70.0, "volume": 2609378.0}, {"date": "2024-01-26", "close": 69.41, "volume": 1132335.0}, {"date": "2024-01-29", "close": 73.58, "volume": 2942347.0}, {"date": "2024-01-30", "close": 74.38, "volume": 2364187.0}, {"date": "2024-01-31", "close": 71.11, "volume": 2544241.0}, {"date": "2024-02-01", "close": 72.33, "volume": 2053967.0}, {"date": "2024-02-02", "close": 72.35, "volume": 2175424.0}, {"date": "2024-02-05", "close": 71.97, "volume": 1436438.0}, {"date": "2024-02-06", "close": 70.95, "volume": 1828558.0}, {"date": "2024-02-07", "close": 72.75, "volume": 1615413.0}, {"date": "2024-02-08", "close": 76.19, "volume": 3086664.0}, {"date": "2024-02-09", "close": 77.6, "volume": 2027434.0}, {"date": "2024-02-12", "close": 72.8, "volume": 4572818.0}, {"date": "2024-02-13", "close": 72.63, "volume": 3077054.0}, {"date": "2024-02-14", "close": 74.05, "volume": 2128878.0}, {"date": "2024-02-15", "close": 74.1, "volume": 2393855.0}, {"date": "2024-02-16", "close": 73.37, "volume": 2317517.0}, {"date": "2024-02-20", "close": 70.18, "volume": 1790645.0}, {"date": "2024-02-21", "close": 67.41, "volume": 2647458.0}, {"date": "2024-02-22", "close": 69.61, "volume": 1798853.0}, {"date": "2024-02-23", "close": 69.94, "volume": 1444459.0}, {"date": "2024-02-26", "close": 71.11, "volume": 1588420.0}, {"date": "2024-02-27", "close": 72.13, "volume": 1533257.0}, {"date": "2024-02-28", "close": 72.2, "volume": 1242864.0}, {"date": "2024-02-29", "close": 72.12, "volume": 2325677.0}, {"date": "2024-03-01", "close": 73.31, "volume": 3199356.0}, {"date": "2024-03-04", "close": 74.47, "volume": 11405970.0}, {"date": "2024-03-05", "close": 58.84, "volume": 22071190.0}, {"date": "2024-03-06", "close": 61.42, "volume": 6041553.0}, {"date": "2024-03-07", "close": 59.08, "volume": 4862244.0}, {"date": "2024-03-08", "close": 57.7, "volume": 3487936.0}, {"date": "2024-03-11", "close": 56.44, "volume": 3117680.0}, {"date": "2024-03-12", "close": 57.24, "volume": 3199637.0}, {"date": "2024-03-13", "close": 55.67, "volume": 2514729.0}, {"date": "2024-03-14", "close": 54.77, "volume": 2545661.0}, {"date": "2024-03-15", "close": 53.42, "volume": 4544448.0}, {"date": "2024-03-18", "close": 55.24, "volume": 2957348.0}, {"date": "2024-03-19", "close": 55.58, "volume": 1550979.0}, {"date": "2024-03-20", "close": 57.22, "volume": 2347438.0}, {"date": "2024-03-21", "close": 59.87, "volume": 4289446.0}, {"date": "2024-03-22", "close": 58.72, "volume": 2284429.0}, {"date": "2024-03-25", "close": 58.8, "volume": 1625528.0}, {"date": "2024-03-26", "close": 59.08, "volume": 1520433.0}, {"date": "2024-03-27", "close": 58.75, "volume": 1932735.0}, {"date": "2024-03-28", "close": 58.32, "volume": 2079701.0}, {"date": "2024-04-01", "close": 55.55, "volume": 2251906.0}, {"date": "2024-04-02", "close": 55.21, "volume": 1865973.0}, {"date": "2024-04-03", "close": 56.51, "volume": 1518290.0}, {"date": "2024-04-04", "close": 56.6, "volume": 2564104.0}, {"date": "2024-04-05", "close": 56.38, "volume": 1559352.0}, {"date": "2024-04-08", "close": 58.6, "volume": 1183771.0}, {"date": "2024-04-09", "close": 59.53, "volume": 1891509.0}, {"date": "2024-04-10", "close": 57.95, "volume": 1662276.0}, {"date": "2024-04-11", "close": 58.11, "volume": 1792401.0}, {"date": "2024-04-12", "close": 57.07, "volume": 1288751.0}, {"date": "2024-04-15", "close": 53.83, "volume": 1887686.0}, {"date": "2024-04-16", "close": 53.86, "volume": 1475150.0}, {"date": "2024-04-17", "close": 53.51, "volume": 1076377.0}, {"date": "2024-04-18", "close": 52.56, "volume": 1545480.0}, {"date": "2024-04-19", "close": 51.49, "volume": 1726274.0}, {"date": "2024-04-22", "close": 52.52, "volume": 1645583.0}, {"date": "2024-04-23", "close": 56.08, "volume": 2541995.0}, {"date": "2024-04-24", "close": 56.38, "volume": 1647443.0}, {"date": "2024-04-25", "close": 56.01, "volume": 1240910.0}, {"date": "2024-04-26", "close": 55.46, "volume": 1675171.0}, {"date": "2024-04-29", "close": 55.35, "volume": 1109706.0}, {"date": "2024-04-30", "close": 52.47, "volume": 1696948.0}, {"date": "2024-05-01", "close": 53.36, "volume": 1852693.0}, {"date": "2024-05-02", "close": 54.42, "volume": 1197075.0}, {"date": "2024-05-03", "close": 54.54, "volume": 1345857.0}, {"date": "2024-05-06", "close": 55.21, "volume": 1029918.0}, {"date": "2024-05-07", "close": 53.46, "volume": 2290899.0}, {"date": "2024-05-08", "close": 52.94, "volume": 1832357.0}, {"date": "2024-05-09", "close": 52.91, "volume": 1296499.0}, {"date": "2024-05-10", "close": 52.87, "volume": 1467859.0}, {"date": "2024-05-13", "close": 53.27, "volume": 1405365.0}, {"date": "2024-05-14", "close": 54.28, "volume": 1738414.0}, {"date": "2024-05-15", "close": 57.1, "volume": 2244538.0}, {"date": "2024-05-16", "close": 56.5, "volume": 2550916.0}, {"date": "2024-05-17", "close": 56.26, "volume": 1520144.0}, {"date": "2024-05-20", "close": 58.52, "volume": 1488131.0}, {"date": "2024-05-21", "close": 58.17, "volume": 1669356.0}, {"date": "2024-05-22", "close": 57.44, "volume": 1023459.0}, {"date": "2024-05-23", "close": 56.99, "volume": 1942392.0}, {"date": "2024-05-24", "close": 55.17, "volume": 1692839.0}, {"date": "2024-05-28", "close": 53.5, "volume": 1807204.0}, {"date": "2024-05-29", "close": 53.11, "volume": 1785098.0}, {"date": "2024-05-30", "close": 48.54, "volume": 3947029.0}, {"date": "2024-05-31", "close": 47.19, "volume": 6094891.0}, {"date": "2024-06-03", "close": 47.07, "volume": 8814195.0}, {"date": "2024-06-04", "close": 44.75, "volume": 7906407.0}, {"date": "2024-06-05", "close": 44.89, "volume": 4401273.0}, {"date": "2024-06-06", "close": 44.12, "volume": 3075727.0}, {"date": "2024-06-07", "close": 43.59, "volume": 2148813.0}, {"date": "2024-06-10", "close": 44.27, "volume": 1973379.0}, {"date": "2024-06-11", "close": 43.59, "volume": 1733664.0}, {"date": "2024-06-12", "close": 46.28, "volume": 3707381.0}, {"date": "2024-06-13", "close": 45.23, "volume": 2066691.0}, {"date": "2024-06-14", "close": 44.51, "volume": 2482036.0}, {"date": "2024-06-17", "close": 43.43, "volume": 2375629.0}, {"date": "2024-06-18", "close": 43.01, "volume": 2047579.0}, {"date": "2024-06-20", "close": 42.9, "volume": 1923035.0}, {"date": "2024-06-21", "close": 43.82, "volume": 5741982.0}, {"date": "2024-06-24", "close": 44.1, "volume": 2387188.0}, {"date": "2024-06-25", "close": 43.6, "volume": 1876006.0}, {"date": "2024-06-26", "close": 48.56, "volume": 7757824.0}, {"date": "2024-06-27", "close": 49.45, "volume": 3828490.0}, {"date": "2024-06-28", "close": 49.72, "volume": 4484292.0}, {"date": "2024-07-01", "close": 51.34, "volume": 3737211.0}, {"date": "2024-07-02", "close": 51.75, "volume": 2507213.0}, {"date": "2024-07-03", "close": 53.17, "volume": 2069555.0}, {"date": "2024-07-05", "close": 52.58, "volume": 1639017.0}, {"date": "2024-07-08", "close": 53.0, "volume": 1895660.0}, {"date": "2024-07-09", "close": 50.21, "volume": 2136018.0}, {"date": "2024-07-10", "close": 50.7, "volume": 2525917.0}, {"date": "2024-07-11", "close": 52.08, "volume": 2267518.0}, {"date": "2024-07-12", "close": 50.95, "volume": 1853135.0}, {"date": "2024-07-15", "close": 48.44, "volume": 3122742.0}, {"date": "2024-07-16", "close": 50.66, "volume": 2057839.0}, {"date": "2024-07-17", "close": 55.39, "volume": 8165819.0}, {"date": "2024-07-18", "close": 53.01, "volume": 3737711.0}, {"date": "2024-07-19", "close": 53.57, "volume": 1652063.0}, {"date": "2024-07-22", "close": 53.54, "volume": 1521200.0}, {"date": "2024-07-23", "close": 55.05, "volume": 2509324.0}, {"date": "2024-07-24", "close": 51.96, "volume": 1501221.0}, {"date": "2024-07-25", "close": 53.44, "volume": 2255775.0}, {"date": "2024-07-26", "close": 53.37, "volume": 1518837.0}, {"date": "2024-07-29", "close": 52.87, "volume": 1409732.0}, {"date": "2024-07-30", "close": 50.13, "volume": 2333023.0}, {"date": "2024-07-31", "close": 51.23, "volume": 1226737.0}, {"date": "2024-08-01", "close": 48.46, "volume": 1690416.0}, {"date": "2024-08-02", "close": 47.71, "volume": 2229864.0}, {"date": "2024-08-05", "close": 42.67, "volume": 3780931.0}, {"date": "2024-08-06", "close": 43.04, "volume": 1722026.0}, {"date": "2024-08-07", "close": 43.19, "volume": 1594746.0}, {"date": "2024-08-08", "close": 40.84, "volume": 3799641.0}, {"date": "2024-08-09", "close": 41.7, "volume": 2208218.0}, {"date": "2024-08-12", "close": 41.99, "volume": 1525289.0}, {"date": "2024-08-13", "close": 44.12, "volume": 1598505.0}, {"date": "2024-08-14", "close": 42.97, "volume": 1547092.0}, {"date": "2024-08-15", "close": 44.8, "volume": 1232792.0}, {"date": "2024-08-16", "close": 45.41, "volume": 1528964.0}, {"date": "2024-08-19", "close": 46.36, "volume": 1000271.0}, {"date": "2024-08-20", "close": 46.52, "volume": 1209112.0}, {"date": "2024-08-21", "close": 47.26, "volume": 1139603.0}, {"date": "2024-08-22", "close": 46.12, "volume": 1918582.0}, {"date": "2024-08-23", "close": 46.98, "volume": 1034437.0}, {"date": "2024-08-26", "close": 47.3, "volume": 978200.0}, {"date": "2024-08-27", "close": 47.01, "volume": 758823.0}, {"date": "2024-08-28", "close": 46.1, "volume": 1514728.0}, {"date": "2024-08-29", "close": 47.89, "volume": 1199479.0}, {"date": "2024-08-30", "close": 47.4, "volume": 3248887.0}, {"date": "2024-09-03", "close": 44.68, "volume": 5198681.0}, {"date": "2024-09-04", "close": 54.35, "volume": 13611620.0}, {"date": "2024-09-05", "close": 55.85, "volume": 4384036.0}, {"date": "2024-09-06", "close": 53.09, "volume": 2322643.0}, {"date": "2024-09-09", "close": 53.5, "volume": 1765853.0}, {"date": "2024-09-10", "close": 56.2, "volume": 2399878.0}, {"date": "2024-09-11", "close": 55.29, "volume": 1516208.0}, {"date": "2024-09-12", "close": 54.15, "volume": 1636225.0}, {"date": "2024-09-13", "close": 54.49, "volume": 1464191.0}, {"date": "2024-09-16", "close": 52.74, "volume": 2232033.0}, {"date": "2024-09-17", "close": 51.63, "volume": 1604681.0}, {"date": "2024-09-18", "close": 51.17, "volume": 1416228.0}, {"date": "2024-09-19", "close": 52.35, "volume": 1901685.0}, {"date": "2024-09-20", "close": 52.05, "volume": 2041233.0}, {"date": "2024-09-23", "close": 53.18, "volume": 2154698.0}, {"date": "2024-09-24", "close": 53.09, "volume": 1014247.0}, {"date": "2024-09-25", "close": 51.65, "volume": 1111024.0}, {"date": "2024-09-26", "close": 51.41, "volume": 1205467.0}, {"date": "2024-09-27", "close": 51.65, "volume": 948113.0}, {"date": "2024-09-30", "close": 51.54, "volume": 980979.0}, {"date": "2024-10-01", "close": 49.68, "volume": 1175551.0}, {"date": "2024-10-02", "close": 50.23, "volume": 1160170.0}, {"date": "2024-10-03", "close": 48.76, "volume": 1155835.0}, {"date": "2024-10-04", "close": 50.16, "volume": 1066734.0}, {"date": "2024-10-07", "close": 49.47, "volume": 1132467.0}, {"date": "2024-10-08", "close": 49.97, "volume": 1013363.0}, {"date": "2024-10-09", "close": 53.84, "volume": 3679954.0}, {"date": "2024-10-10", "close": 54.36, "volume": 1611714.0}, {"date": "2024-10-11", "close": 54.73, "volume": 1596311.0}, {"date": "2024-10-14", "close": 54.97, "volume": 947670.0}, {"date": "2024-10-15", "close": 54.42, "volume": 857266.0}, {"date": "2024-10-16", "close": 54.35, "volume": 839820.0}, {"date": "2024-10-17", "close": 54.43, "volume": 1060921.0}, {"date": "2024-10-18", "close": 55.34, "volume": 1992137.0}, {"date": "2024-10-21", "close": 55.43, "volume": 1783258.0}, {"date": "2024-10-22", "close": 54.85, "volume": 1589321.0}, {"date": "2024-10-23", "close": 53.06, "volume": 1064229.0}, {"date": "2024-10-24", "close": 55.64, "volume": 1824015.0}, {"date": "2024-10-25", "close": 55.12, "volume": 946798.0}, {"date": "2024-10-28", "close": 53.88, "volume": 1279254.0}, {"date": "2024-10-29", "close": 54.73, "volume": 902247.0}, {"date": "2024-10-30", "close": 54.56, "volume": 1204298.0}, {"date": "2024-10-31", "close": 53.75, "volume": 1072289.0}, {"date": "2024-11-01", "close": 56.94, "volume": 2165299.0}, {"date": "2024-11-04", "close": 55.99, "volume": 1171963.0}, {"date": "2024-11-05", "close": 56.42, "volume": 854487.0}, {"date": "2024-11-06", "close": 60.21, "volume": 2609862.0}, {"date": "2024-11-07", "close": 61.19, "volume": 1555832.0}, {"date": "2024-11-08", "close": 60.5, "volume": 1195295.0}, {"date": "2024-11-11", "close": 60.15, "volume": 2535408.0}, {"date": "2024-11-12", "close": 59.95, "volume": 1028020.0}, {"date": "2024-11-13", "close": 60.93, "volume": 1987981.0}, {"date": "2024-11-14", "close": 61.15, "volume": 2159480.0}, {"date": "2024-11-15", "close": 59.87, "volume": 1605511.0}, {"date": "2024-11-18", "close": 59.96, "volume": 1314418.0}, {"date": "2024-11-19", "close": 60.91, "volume": 1701985.0}, {"date": "2024-11-20", "close": 62.15, "volume": 1846669.0}, {"date": "2024-11-21", "close": 64.8, "volume": 4650895.0}, {"date": "2024-11-22", "close": 66.62, "volume": 2306519.0}, {"date": "2024-11-25", "close": 66.37, "volume": 2579220.0}, {"date": "2024-11-26", "close": 66.37, "volume": 1486311.0}, {"date": "2024-11-27", "close": 63.8, "volume": 2274164.0}, {"date": "2024-11-29", "close": 63.75, "volume": 699506.0}, {"date": "2024-12-02", "close": 62.99, "volume": 2455542.0}, {"date": "2024-12-03", "close": 63.86, "volume": 2144317.0}, {"date": "2024-12-04", "close": 66.56, "volume": 3531472.0}, {"date": "2024-12-05", "close": 66.04, "volume": 5878645.0}, {"date": "2024-12-06", "close": 67.19, "volume": 12931920.0}, {"date": "2024-12-09", "close": 66.73, "volume": 4683979.0}, {"date": "2024-12-10", "close": 61.58, "volume": 5361266.0}, {"date": "2024-12-11", "close": 60.68, "volume": 4252722.0}, {"date": "2024-12-12", "close": 61.04, "volume": 3164833.0}, {"date": "2024-12-13", "close": 58.6, "volume": 3384200.0}, {"date": "2024-12-16", "close": 59.07, "volume": 3719508.0}, {"date": "2024-12-17", "close": 59.14, "volume": 3609936.0}, {"date": "2024-12-18", "close": 57.24, "volume": 4126004.0}, {"date": "2024-12-19", "close": 55.66, "volume": 3106890.0}, {"date": "2024-12-20", "close": 59.83, "volume": 4623179.0}, {"date": "2024-12-23", "close": 60.01, "volume": 2642412.0}, {"date": "2024-12-24", "close": 60.45, "volume": 1727499.0}, {"date": "2024-12-26", "close": 59.74, "volume": 2058952.0}, {"date": "2024-12-27", "close": 57.97, "volume": 2036625.0}, {"date": "2024-12-30", "close": 56.47, "volume": 1752961.0}, {"date": "2024-12-31", "close": 56.35, "volume": 1766630.0}, {"date": "2025-01-02", "close": 56.36, "volume": 1582137.0}, {"date": "2025-01-03", "close": 59.76, "volume": 2875653.0}, {"date": "2025-01-06", "close": 61.56, "volume": 2991658.0}, {"date": "2025-01-07", "close": 60.57, "volume": 2286427.0}, {"date": "2025-01-08", "close": 61.64, "volume": 1670542.0}, {"date": "2025-01-10", "close": 59.94, "volume": 1910049.0}, {"date": "2025-01-13", "close": 57.37, "volume": 1853358.0}, {"date": "2025-01-14", "close": 61.22, "volume": 2918568.0}, {"date": "2025-01-15", "close": 62.93, "volume": 3166227.0}, {"date": "2025-01-16", "close": 64.2, "volume": 2053566.0}, {"date": "2025-01-17", "close": 63.02, "volume": 1731566.0}, {"date": "2025-01-21", "close": 65.07, "volume": 3088551.0}, {"date": "2025-01-22", "close": 63.68, "volume": 2745218.0}, {"date": "2025-01-23", "close": 63.94, "volume": 2157163.0}, {"date": "2025-01-24", "close": 64.79, "volume": 2400418.0}, {"date": "2025-01-27", "close": 64.76, "volume": 4812288.0}, {"date": "2025-01-28", "close": 72.75, "volume": 7936998.0}, {"date": "2025-01-29", "close": 70.33, "volume": 4302160.0}, {"date": "2025-01-30", "close": 69.38, "volume": 3114505.0}, {"date": "2025-01-31", "close": 72.76, "volume": 5258469.0}, {"date": "2025-02-03", "close": 70.72, "volume": 2933866.0}, {"date": "2025-02-04", "close": 71.44, "volume": 2265097.0}, {"date": "2025-02-05", "close": 73.135, "volume": 2607357.0}, {"date": "2025-02-06", "close": 71.45, "volume": 2505313.0}, {"date": "2025-02-07", "close": 70.55, "volume": 2057527.0}, {"date": "2025-02-10", "close": 71.28, "volume": 2309594.0}, {"date": "2025-02-11", "close": 68.5, "volume": 1948665.0}, {"date": "2025-02-12", "close": 69.79, "volume": 2066541.0}, {"date": "2025-02-13", "close": 70.56, "volume": 2021388.0}, {"date": "2025-02-14", "close": 67.83, "volume": 3043728.0}, {"date": "2025-02-18", "close": 71.54, "volume": 2604537.0}, {"date": "2025-02-19", "close": 69.82, "volume": 2011932.0}, {"date": "2025-02-20", "close": 67.45, "volume": 3064115.0}, {"date": "2025-02-21", "close": 64.12, "volume": 2130059.0}, {"date": "2025-02-24", "close": 62.28, "volume": 3120083.0}, {"date": "2025-02-25", "close": 60.8, "volume": 2391966.0}, {"date": "2025-02-26", "close": 61.0, "volume": 1679128.0}, {"date": "2025-02-27", "close": 60.04, "volume": 2061318.0}, {"date": "2025-02-28", "close": 60.21, "volume": 3094077.0}, {"date": "2025-03-03", "close": 56.25, "volume": 7169866.0}, {"date": "2025-03-04", "close": 62.8, "volume": 10328500.0}, {"date": "2025-03-05", "close": 61.79, "volume": 3711187.0}, {"date": "2025-03-06", "close": 58.25, "volume": 3081294.0}, {"date": "2025-03-07", "close": 56.38, "volume": 2721344.0}, {"date": "2025-03-10", "close": 50.99, "volume": 3406805.0}, {"date": "2025-03-11", "close": 51.94, "volume": 2593852.0}, {"date": "2025-03-12", "close": 52.79, "volume": 2222288.0}, {"date": "2025-03-13", "close": 49.98, "volume": 2879626.0}, {"date": "2025-03-14", "close": 52.08, "volume": 1935568.0}, {"date": "2025-03-17", "close": 51.94, "volume": 2007137.0}, {"date": "2025-03-18", "close": 49.89, "volume": 2201999.0}, {"date": "2025-03-19", "close": 51.6, "volume": 1583321.0}, {"date": "2025-03-20", "close": 51.16, "volume": 2022678.0}, {"date": "2025-03-21", "close": 50.95, "volume": 2473178.0}, {"date": "2025-03-24", "close": 52.12, "volume": 1903932.0}, {"date": "2025-03-25", "close": 53.13, "volume": 1789225.0}, {"date": "2025-03-26", "close": 51.4, "volume": 1256160.0}, {"date": "2025-03-27", "close": 50.18, "volume": 1279322.0}, {"date": "2025-03-28", "close": 48.38, "volume": 1854679.0}, {"date": "2025-03-31", "close": 47.0, "volume": 3571273.0}, {"date": "2025-04-01", "close": 47.65, "volume": 1903034.0}, {"date": "2025-04-02", "close": 48.33, "volume": 1441611.0}, {"date": "2025-04-03", "close": 42.53, "volume": 3802422.0}, {"date": "2025-04-04", "close": 41.09, "volume": 4118924.0}, {"date": "2025-04-07", "close": 42.8, "volume": 5036826.0}, {"date": "2025-04-08", "close": 40.52, "volume": 3730255.0}, {"date": "2025-04-09", "close": 46.3, "volume": 5189435.0}, {"date": "2025-04-10", "close": 42.98, "volume": 3848176.0}, {"date": "2025-04-11", "close": 41.92, "volume": 5092166.0}, {"date": "2025-04-14", "close": 42.41, "volume": 1933401.0}, {"date": "2025-04-15", "close": 43.65, "volume": 2368951.0}, {"date": "2025-04-16", "close": 42.17, "volume": 3651092.0}, {"date": "2025-04-17", "close": 42.9, "volume": 3101497.0}, {"date": "2025-04-21", "close": 40.97, "volume": 3380277.0}, {"date": "2025-04-22", "close": 41.55, "volume": 2147833.0}, {"date": "2025-04-23", "close": 42.92, "volume": 2341858.0}, {"date": "2025-04-24", "close": 45.67, "volume": 2078446.0}, {"date": "2025-04-25", "close": 47.16, "volume": 1567479.0}, {"date": "2025-04-28", "close": 46.96, "volume": 2076169.0}, {"date": "2025-04-29", "close": 47.15, "volume": 1656455.0}, {"date": "2025-04-30", "close": 46.67, "volume": 1739393.0}, {"date": "2025-05-01", "close": 46.96, "volume": 2159040.0}, {"date": "2025-05-02", "close": 46.55, "volume": 1706071.0}, {"date": "2025-05-05", "close": 45.48, "volume": 2130719.0}, {"date": "2025-05-06", "close": 46.49, "volume": 1720324.0}, {"date": "2025-05-07", "close": 47.08, "volume": 1627768.0}, {"date": "2025-05-08", "close": 49.53, "volume": 2628715.0}, {"date": "2025-05-09", "close": 49.16, "volume": 2085631.0}, {"date": "2025-05-12", "close": 52.06, "volume": 1976608.0}, {"date": "2025-05-13", "close": 53.36, "volume": 2297453.0}, {"date": "2025-05-14", "close": 53.43, "volume": 2403141.0}, {"date": "2025-05-15", "close": 51.81, "volume": 2660260.0}, {"date": "2025-05-16", "close": 51.49, "volume": 1945863.0}, {"date": "2025-05-19", "close": 48.95, "volume": 3884495.0}, {"date": "2025-05-20", "close": 50.16, "volume": 3084388.0}, {"date": "2025-05-21", "close": 47.6, "volume": 3422978.0}, {"date": "2025-05-22", "close": 47.77, "volume": 2689323.0}, {"date": "2025-05-23", "close": 47.5, "volume": 1868887.0}, {"date": "2025-05-27", "close": 48.0, "volume": 2454049.0}, {"date": "2025-05-28", "close": 46.25, "volume": 2809708.0}, {"date": "2025-05-29", "close": 45.68, "volume": 3071233.0}, {"date": "2025-05-30", "close": 45.51, "volume": 4475486.0}, {"date": "2025-06-02", "close": 45.55, "volume": 4250148.0}, {"date": "2025-06-03", "close": 46.67, "volume": 4171543.0}, {"date": "2025-06-04", "close": 47.39, "volume": 3635838.0}, {"date": "2025-06-05", "close": 48.77, "volume": 3358760.0}, {"date": "2025-06-06", "close": 48.77, "volume": 2786862.0}, {"date": "2025-06-09", "close": 48.64, "volume": 5149105.0}, {"date": "2025-06-10", "close": 48.51, "volume": 11720680.0}, {"date": "2025-06-11", "close": 43.37, "volume": 26538930.0}, {"date": "2025-06-12", "close": 43.71, "volume": 8697741.0}, {"date": "2025-06-13", "close": 41.23, "volume": 7052695.0}, {"date": "2025-06-16", "close": 42.08, "volume": 6760488.0}, {"date": "2025-06-17", "close": 41.87, "volume": 4537217.0}, {"date": "2025-06-18", "close": 42.04, "volume": 3880892.0}, {"date": "2025-06-20", "close": 40.76, "volume": 5139116.0}, {"date": "2025-06-23", "close": 40.71, "volume": 4235894.0}, {"date": "2025-06-24", "close": 42.83, "volume": 4743825.0}, {"date": "2025-06-25", "close": 42.59, "volume": 3555999.0}, {"date": "2025-06-26", "close": 44.23, "volume": 5720101.0}, {"date": "2025-06-27", "close": 45.14, "volume": 6032647.0}, {"date": "2025-06-30", "close": 45.11, "volume": 5547245.0}, {"date": "2025-07-01", "close": 45.51, "volume": 5865769.0}, {"date": "2025-07-02", "close": 45.14, "volume": 2882602.0}, {"date": "2025-07-03", "close": 46.37, "volume": 2207171.0}, {"date": "2025-07-07", "close": 46.55, "volume": 3343877.0}, {"date": "2025-07-08", "close": 46.6, "volume": 3790526.0}, {"date": "2025-07-09", "close": 46.88, "volume": 2813374.0}, {"date": "2025-07-10", "close": 45.09, "volume": 4362650.0}, {"date": "2025-07-11", "close": 42.03, "volume": 6725624.0}, {"date": "2025-07-14", "close": 42.57, "volume": 3768334.0}, {"date": "2025-07-15", "close": 42.9, "volume": 4705768.0}, {"date": "2025-07-16", "close": 42.57, "volume": 3870790.0}, {"date": "2025-07-17", "close": 43.92, "volume": 3025422.0}, {"date": "2025-07-18", "close": 45.37, "volume": 3309466.0}, {"date": "2025-07-21", "close": 44.92, "volume": 3220832.0}, {"date": "2025-07-22", "close": 46.03, "volume": 3640764.0}, {"date": "2025-07-23", "close": 47.1, "volume": 3802860.0}, {"date": "2025-07-24", "close": 46.79, "volume": 3142559.0}, {"date": "2025-07-25", "close": 47.89, "volume": 3160844.0}, {"date": "2025-07-28", "close": 48.38, "volume": 2314931.0}, {"date": "2025-07-29", "close": 47.19, "volume": 3488153.0}, {"date": "2025-07-30", "close": 46.17, "volume": 3355938.0}, {"date": "2025-07-31", "close": 43.81, "volume": 4196425.0}, {"date": "2025-08-01", "close": 41.82, "volume": 4109669.0}, {"date": "2025-08-04", "close": 44.15, "volume": 3681543.0}, {"date": "2025-08-05", "close": 44.0, "volume": 3615812.0}, {"date": "2025-08-06", "close": 43.76, "volume": 2676905.0}, {"date": "2025-08-07", "close": 41.6, "volume": 4941475.0}, {"date": "2025-08-08", "close": 40.42, "volume": 4176318.0}, {"date": "2025-08-11", "close": 38.82, "volume": 4549977.0}, {"date": "2025-08-12", "close": 39.25, "volume": 3796752.0}, {"date": "2025-08-13", "close": 41.53, "volume": 6819070.0}, {"date": "2025-08-14", "close": 40.95, "volume": 3936286.0}, {"date": "2025-08-15", "close": 44.28, "volume": 5416250.0}, {"date": "2025-08-18", "close": 45.35, "volume": 6436423.0}, {"date": "2025-08-19", "close": 44.27, "volume": 5279021.0}, {"date": "2025-08-20", "close": 43.7, "volume": 3982278.0}, {"date": "2025-08-21", "close": 44.18, "volume": 2777373.0}, {"date": "2025-08-22", "close": 45.18, "volume": 4786631.0}, {"date": "2025-08-25", "close": 45.23, "volume": 2820059.0}, {"date": "2025-08-26", "close": 43.77, "volume": 5704600.0}, {"date": "2025-08-27", "close": 47.26, "volume": 4712411.0}, {"date": "2025-08-28", "close": 49.025, "volume": 5772290.0}, {"date": "2025-08-29", "close": 48.02, "volume": 4993210.0}, {"date": "2025-09-02", "close": 47.69, "volume": 5858273.0}, {"date": "2025-09-03", "close": 46.91, "volume": 14158120.0}, {"date": "2025-09-04", "close": 43.46, "volume": 16490450.0}, {"date": "2025-09-05", "close": 45.73, "volume": 7984713.0}, {"date": "2025-09-08", "close": 47.89, "volume": 6438979.0}, {"date": "2025-09-09", "close": 48.17, "volume": 5117881.0}, {"date": "2025-09-10", "close": 49.01, "volume": 6396571.0}, {"date": "2025-09-11", "close": 49.74, "volume": 9387184.0}, {"date": "2025-09-12", "close": 50.3, "volume": 5569689.0}, {"date": "2025-09-15", "close": 50.09, "volume": 5341894.0}, {"date": "2025-09-16", "close": 50.31, "volume": 4967886.0}, {"date": "2025-09-17", "close": 50.43, "volume": 4924044.0}, {"date": "2025-09-18", "close": 50.04, "volume": 4310664.0}, {"date": "2025-09-19", "close": 50.2, "volume": 4132919.0}, {"date": "2025-09-22", "close": 49.48, "volume": 3028944.0}, {"date": "2025-09-23", "close": 48.84, "volume": 3282905.0}, {"date": "2025-09-24", "close": 47.23, "volume": 5031786.0}, {"date": "2025-09-25", "close": 46.72, "volume": 3523227.0}, {"date": "2025-09-26", "close": 47.47, "volume": 2488648.0}, {"date": "2025-09-29", "close": 46.85, "volume": 3183872.0}, {"date": "2025-09-30", "close": 45.08, "volume": 3968547.0}, {"date": "2025-10-01", "close": 44.11, "volume": 6139846.0}, {"date": "2025-10-02", "close": 46.49, "volume": 3994400.0}, {"date": "2025-10-03", "close": 46.91, "volume": 4124958.0}, {"date": "2025-10-06", "close": 47.13, "volume": 6071718.0}, {"date": "2025-10-07", "close": 46.15, "volume": 9285856.0}, {"date": "2025-10-08", "close": 47.34, "volume": 3877319.0}, {"date": "2025-10-09", "close": 46.86, "volume": 2069663.0}, {"date": "2025-10-10", "close": 44.61, "volume": 3370136.0}, {"date": "2025-10-13", "close": 44.19, "volume": 2976898.0}, {"date": "2025-10-14", "close": 44.76, "volume": 2851500.0}, {"date": "2025-10-15", "close": 43.645, "volume": 2807342.0}, {"date": "2025-10-16", "close": 48.27, "volume": 19150250.0}, {"date": "2025-10-17", "close": 45.31, "volume": 9894311.0}, {"date": "2025-10-20", "close": 47.1, "volume": 3531966.0}, {"date": "2025-10-21", "close": 49.51, "volume": 5027583.0}, {"date": "2025-10-22", "close": 48.09, "volume": 3067445.0}, {"date": "2025-10-23", "close": 48.12, "volume": 1794779.0}, {"date": "2025-10-24", "close": 48.53, "volume": 2338948.0}, {"date": "2025-10-27", "close": 48.51, "volume": 1869882.0}, {"date": "2025-10-28", "close": 48.21, "volume": 1634730.0}, {"date": "2025-10-29", "close": 48.03, "volume": 1966192.0}, {"date": "2025-10-30", "close": 47.48, "volume": 2824168.0}, {"date": "2025-10-31", "close": 48.75, "volume": 2146280.0}, {"date": "2025-11-03", "close": 51.04, "volume": 5554815.0}, {"date": "2025-11-04", "close": 46.5, "volume": 3943499.0}, {"date": "2025-11-05", "close": 45.83, "volume": 2240264.0}, {"date": "2025-11-06", "close": 45.56, "volume": 3432789.0}, {"date": "2025-11-07", "close": 45.55, "volume": 3056207.0}, {"date": "2025-11-10", "close": 46.19, "volume": 2949089.0}, {"date": "2025-11-11", "close": 46.53, "volume": 2223424.0}, {"date": "2025-11-12", "close": 46.45, "volume": 1634261.0}, {"date": "2025-11-13", "close": 43.97, "volume": 3298213.0}, {"date": "2025-11-14", "close": 44.33, "volume": 2408679.0}, {"date": "2025-11-17", "close": 42.64, "volume": 3278931.0}, {"date": "2025-11-18", "close": 44.27, "volume": 3150783.0}, {"date": "2025-11-19", "close": 43.4, "volume": 3174597.0}, {"date": "2025-11-20", "close": 42.51, "volume": 2765032.0}, {"date": "2025-11-21", "close": 41.49, "volume": 5399602.0}, {"date": "2025-11-24", "close": 41.45, "volume": 5031560.0}, {"date": "2025-11-25", "close": 41.24, "volume": 7468305.0}, {"date": "2025-11-26", "close": 40.57, "volume": 3884075.0}, {"date": "2025-11-28", "close": 41.06, "volume": 2373980.0}, {"date": "2025-12-01", "close": 41.15, "volume": 4552182.0}, {"date": "2025-12-02", "close": 43.37, "volume": 9677277.0}, {"date": "2025-12-03", "close": 37.83, "volume": 22012890.0}, {"date": "2025-12-04", "close": 37.51, "volume": 7965647.0}, {"date": "2025-12-05", "close": 37.35, "volume": 6338638.0}, {"date": "2025-12-08", "close": 39.07, "volume": 7065219.0}, {"date": "2025-12-09", "close": 39.02, "volume": 3844014.0}, {"date": "2025-12-10", "close": 40.5, "volume": 4268186.0}, {"date": "2025-12-11", "close": 40.7, "volume": 3470491.0}, {"date": "2025-12-12", "close": 39.52, "volume": 2747736.0}, {"date": "2025-12-15", "close": 38.59, "volume": 3077232.0}, {"date": "2025-12-16", "close": 38.1, "volume": 3457382.0}, {"date": "2025-12-17", "close": 37.87, "volume": 3692842.0}, {"date": "2025-12-18", "close": 38.07, "volume": 2941858.0}, {"date": "2025-12-19", "close": 38.0, "volume": 5026843.0}, {"date": "2025-12-22", "close": 38.38, "volume": 3717816.0}, {"date": "2025-12-23", "close": 37.57, "volume": 2864576.0}, {"date": "2025-12-24", "close": 37.48, "volume": 1391553.0}, {"date": "2025-12-26", "close": 37.84, "volume": 1628156.0}, {"date": "2025-12-29", "close": 38.22, "volume": 2522553.0}, {"date": "2025-12-30", "close": 38.16, "volume": 2418914.0}, {"date": "2025-12-31", "close": 37.53, "volume": 2429360.0}, {"date": "2026-01-02", "close": 36.18, "volume": 5545179.0}, {"date": "2026-01-05", "close": 37.51, "volume": 4100891.0}, {"date": "2026-01-06", "close": 36.74, "volume": 5019392.0}, {"date": "2026-01-07", "close": 36.76, "volume": 4381367.0}, {"date": "2026-01-08", "close": 35.55, "volume": 5114974.0}, {"date": "2026-01-09", "close": 35.39, "volume": 4037293.0}, {"date": "2026-01-12", "close": 35.66, "volume": 6403902.0}, {"date": "2026-01-13", "close": 35.85, "volume": 5668718.0}, {"date": "2026-01-14", "close": 36.16, "volume": 6752968.0}, {"date": "2026-01-15", "close": 34.75, "volume": 4908627.0}, {"date": "2026-01-16", "close": 34.14, "volume": 4696821.0}, {"date": "2026-01-20", "close": 33.04, "volume": 5327337.0}, {"date": "2026-01-21", "close": 33.15, "volume": 3709858.0}, {"date": "2026-01-22", "close": 37.4, "volume": 10258980.0}, {"date": "2026-01-23", "close": 36.38, "volume": 6494734.0}, {"date": "2026-01-26", "close": 38.17, "volume": 7118468.0}, {"date": "2026-01-27", "close": 37.32, "volume": 4044048.0}, {"date": "2026-01-28", "close": 37.225, "volume": 3025923.0}, {"date": "2026-01-29", "close": 35.5, "volume": 5353486.0}, {"date": "2026-01-30", "close": 34.98, "volume": 3566303.0}, {"date": "2026-02-02", "close": 35.35, "volume": 5108134.0}, {"date": "2026-02-03", "close": 32.84, "volume": 7587826.0}, {"date": "2026-02-04", "close": 32.54, "volume": 4232370.0}, {"date": "2026-02-05", "close": 30.61, "volume": 6692933.0}, {"date": "2026-02-06", "close": 32.13, "volume": 5185740.0}, {"date": "2026-02-09", "close": 32.46, "volume": 4052760.0}, {"date": "2026-02-10", "close": 31.55, "volume": 5474115.0}, {"date": "2026-02-11", "close": 30.02, "volume": 7133387.0}, {"date": "2026-02-12", "close": 29.58, "volume": 4901092.0}, {"date": "2026-02-13", "close": 29.55, "volume": 3940569.0}, {"date": "2026-02-17", "close": 28.42, "volume": 5354692.0}, {"date": "2026-02-18", "close": 28.98, "volume": 3779248.0}, {"date": "2026-02-19", "close": 28.74, "volume": 4924974.0}, {"date": "2026-02-20", "close": 26.39, "volume": 12577120.0}, {"date": "2026-02-23", "close": 24.03, "volume": 11399220.0}, {"date": "2026-02-24", "close": 24.93, "volume": 5939209.0}, {"date": "2026-02-25", "close": 25.97, "volume": 5156286.0}, {"date": "2026-02-26", "close": 27.89, "volume": 6140897.0}, {"date": "2026-02-27", "close": 26.3, "volume": 4579693.0}, {"date": "2026-03-02", "close": 26.19, "volume": 5642362.0}, {"date": "2026-03-03", "close": 26.7, "volume": 13243040.0}, {"date": "2026-03-04", "close": 25.05, "volume": 23349940.0}, {"date": "2026-03-05", "close": 25.37, "volume": 8108085.0}, {"date": "2026-03-06", "close": 24.91, "volume": 9113985.0}, {"date": "2026-03-09", "close": 24.58, "volume": 7423919.0}, {"date": "2026-03-10", "close": 23.19, "volume": 8697317.0}, {"date": "2026-03-11", "close": 23.16, "volume": 6455636.0}, {"date": "2026-03-12", "close": 22.82, "volume": 7679973.0}, {"date": "2026-03-13", "close": 22.69, "volume": 4662902.0}, {"date": "2026-03-16", "close": 22.57, "volume": 6137272.0}, {"date": "2026-03-17", "close": 22.88, "volume": 5011796.0}, {"date": "2026-03-18", "close": 22.63, "volume": 3238194.0}, {"date": "2026-03-19", "close": 22.89, "volume": 4610751.0}, {"date": "2026-03-20", "close": 22.25, "volume": 8029100.0}, {"date": "2026-03-23", "close": 22.27, "volume": 4572408.0}, {"date": "2026-03-24", "close": 20.66, "volume": 6635946.0}, {"date": "2026-03-25", "close": 20.67, "volume": 4292388.0}, {"date": "2026-03-26", "close": 21.25, "volume": 4297851.0}, {"date": "2026-03-27", "close": 20.35, "volume": 5354717.0}, {"date": "2026-03-30", "close": 20.8, "volume": 5309969.0}, {"date": "2026-03-31", "close": 21.64, "volume": 5511146.0}, {"date": "2026-04-01", "close": 21.98, "volume": 5276545.0}, {"date": "2026-04-02", "close": 22.57, "volume": 5563655.0}, {"date": "2026-04-06", "close": 22.76, "volume": 3816030.0}, {"date": "2026-04-07", "close": 23.15, "volume": 4749809.0}, {"date": "2026-04-08", "close": 21.34, "volume": 12819760.0}, {"date": "2026-04-09", "close": 19.67, "volume": 11683040.0}, {"date": "2026-04-10", "close": 19.42, "volume": 7890942.0}, {"date": "2026-04-13", "close": 20.03, "volume": 7218964.0}, {"date": "2026-04-14", "close": 20.08, "volume": 4987539.0}, {"date": "2026-04-15", "close": 21.76, "volume": 6950488.0}, {"date": "2026-04-16", "close": 21.83, "volume": 4830771.0}, {"date": "2026-04-17", "close": 21.42, "volume": 5185972.0}, {"date": "2026-04-20", "close": 21.66, "volume": 4042349.0}, {"date": "2026-04-21", "close": 22.15, "volume": 5633663.0}, {"date": "2026-04-22", "close": 22.36, "volume": 4959935.0}, {"date": "2026-04-23", "close": 20.66, "volume": 5187247.0}, {"date": "2026-04-24", "close": 21.51, "volume": 6225267.0}, {"date": "2026-04-27", "close": 21.45, "volume": 3508670.0}, {"date": "2026-04-28", "close": 22.44, "volume": 9621748.0}, {"date": "2026-04-29", "close": 21.91, "volume": 4053030.0}, {"date": "2026-04-30", "close": 22.14, "volume": 5722290.0}, {"date": "2026-05-01", "close": 24.05, "volume": 9894219.0}, {"date": "2026-05-04", "close": 24.59, "volume": 5824647.0}, {"date": "2026-05-05", "close": 24.84, "volume": 3769082.0}, {"date": "2026-05-06", "close": 24.29, "volume": 3455502.0}, {"date": "2026-05-07", "close": 25.92, "volume": 5932910.0}, {"date": "2026-05-08", "close": 25.98, "volume": 3963493.0}, {"date": "2026-05-11", "close": 25.64, "volume": 7167869.0}, {"date": "2026-05-12", "close": 23.08, "volume": 11822350.0}, {"date": "2026-05-13", "close": 22.05, "volume": 5450599.0}, {"date": "2026-05-14", "close": 22.6, "volume": 4057280.0}, {"date": "2026-05-15", "close": 23.66, "volume": 4877041.0}, {"date": "2026-05-18", "close": 25.09, "volume": 6389263.0}, {"date": "2026-05-19", "close": 25.46, "volume": 6289745.0}, {"date": "2026-05-20", "close": 26.7, "volume": 6706708.0}, {"date": "2026-05-21", "close": 25.62, "volume": 3545146.0}, {"date": "2026-05-22", "close": 26.73, "volume": 3052959.0}, {"date": "2026-05-26", "close": 26.77, "volume": 2812285.0}, {"date": "2026-05-27", "close": 26.52, "volume": 4146267.0}, {"date": "2026-05-28", "close": 27.93, "volume": 4634282.0}, {"date": "2026-05-29", "close": 31.05, "volume": 7102242.0}, {"date": "2026-06-01", "close": 33.79, "volume": 11376590.0}, {"date": "2026-06-02", "close": 31.82, "volume": 25985500.0}, {"date": "2026-06-03", "close": 30.93, "volume": 17622110.0}, {"date": "2026-06-04", "close": 30.84, "volume": 6680930.0}, {"date": "2026-06-05", "close": 31.12, "volume": 8292061.0}, {"date": "2026-06-08", "close": 31.08, "volume": 8365854.0}, {"date": "2026-06-09", "close": 30.3, "volume": 7754891.0}, {"date": "2026-06-10", "close": 28.51, "volume": 5670899.0}, {"date": "2026-06-11", "close": 28.4, "volume": 5731150.0}, {"date": "2026-06-12", "close": 27.79, "volume": 3180471.0}, {"date": "2026-06-15", "close": 28.31, "volume": 3349804.0}, {"date": "2026-06-16", "close": 27.81, "volume": 3152494.0}, {"date": "2026-06-17", "close": 26.47, "volume": 6830007.0}, {"date": "2026-06-18", "close": 26.56, "volume": 5280708.0}, {"date": "2026-06-22", "close": 25.83, "volume": 5078680.0}, {"date": "2026-06-23", "close": 27.0, "volume": 5153772.0}, {"date": "2026-06-24", "close": 28.27, "volume": 6100735.0}, {"date": "2026-06-25", "close": 27.49, "volume": 5865995.0}, {"date": "2026-06-26", "close": 29.07, "volume": 6467815.0}, {"date": "2026-06-29", "close": 29.85, "volume": 4295319.0}, {"date": "2026-06-30", "close": 30.53, "volume": 3395075.0}, {"date": "2026-07-01", "close": 31.53, "volume": 4497441.0}, {"date": "2026-07-02", "close": 32.07, "volume": 2763357.0}, {"date": "2026-07-06", "close": 32.85, "volume": 2867922.0}, {"date": "2026-07-07", "close": 32.59, "volume": 3616369.0}, {"date": "2026-07-08", "close": 31.74, "volume": 3147130.0}, {"date": "2026-07-09", "close": 33.86, "volume": 10176090.0}, {"date": "2026-07-10", "close": 32.42, "volume": 4540936.0}, {"date": "2026-07-13", "close": 33.47, "volume": 3669395.0}, {"date": "2026-07-14", "close": 32.98, "volume": 4212828.0}, {"date": "2026-07-15", "close": 32.83, "volume": 2530074.0}, {"date": "2026-07-16", "close": 31.755, "volume": 5497269.0}, {"date": "2026-07-17", "close": 32.72, "volume": 3808546.0}, {"date": "2026-07-20", "close": 34.07, "volume": 5129593.0}, {"date": "2026-07-21", "close": 32.85, "volume": 4121567.0}, {"date": "2026-07-22", "close": 31.35, "volume": 3702045.0}, {"date": "2026-07-23", "close": 30.22, "volume": 3035015.0}, {"date": "2026-07-24", "close": 31.28, "volume": 2924441.0}, {"date": "2026-07-27", "close": 32.88, "volume": 3999588.0}, {"date": "2026-07-28", "close": 32.965, "volume": 4009564.0}, {"date": "2026-07-29", "close": 34.03, "volume": 4558809.0}, {"date": "2026-07-30", "close": 33.72, "volume": 3829180.0}, {"date": "2026-07-31", "close": 34.51, "volume": 3137967.0}, {"date": "2026-08-03", "close": 35.585, "volume": 3639062.0}, {"date": "2026-08-04", "close": 36.48, "volume": 2818467.0}, {"date": "2026-08-05", "close": 36.16, "volume": 2497222.0}, {"date": "2026-08-06", "close": 35.68, "volume": 2822322.0}, {"date": "2026-08-07", "close": 38.97, "volume": 10197060.0}], "refreshing": true}