{"ticker": "CARR", "overview": {"cik": "1783180", "ticker": "CARR", "name": "CARRIER GLOBAL Corp", "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "sic": "3585", "announcements": [{"form": "S-3ASR", "date": "2026-07-28", "title": "FORM S-3ASR", "accession": "0000950142-26-002184", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001783180-26-000032", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-07-28", "title": "Form IRANNOTICE", "accession": "0000950142-26-002177", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001783180-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002226", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001225208-26-006742", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001225208-26-006740", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001225208-26-006738", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0000950142-26-002161", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006424", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0000950142-26-001548", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001463", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-20", "title": "Form SCHEDULE 13D/A", "accession": "0000950103-26-007553", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001968582-26-000478", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001225208-26-004769", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001783180-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001783180-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004567", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004566", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004565", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004563", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004564", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004562", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004561", "price_sensitive": false}]}, "description": "CARRIER GLOBAL Corp trades as CARR on the NYSE and is registered in the United States, classified under Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip (SIC 3585). Privy Trades holds 27 insider filings for the company. The most recent filing on record is dated 14 August 2026.", "exchange": "NYSE", "stats": {"buy_n": 0, "buy_sum": 0, "sell_n": 0, "sell_sum": 0, "net": 0, "insiders": 0, "first_date": null, "last_date": null}, "metrics": {"ticker": "CARR", "has_prices": true, "as_of": "2026-08-07", "last": 64.01, "prev_close": 63.96, "change": 0.05000000000000426, "change_pct": 0.0007817385866167021, "session_volume": 5059551.0, "vwap_5": 64.52580757661184, "vwap_20": 65.17349919390833, "vwap_60": 66.94257119219931, "vwap_250": 60.8896179309734, "high_52w": 76.0, "low_52w": 50.36, "avg_volume_20": 7279786.05, "sessions": 400, "market_cap": null}, "trades": [{"id": "HOUSE-2026-20035326-T6", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "ern Family Revocable Trust\nJT Carrier Global Corporation Common\nStock", "who": "Hon. Kevin Hern", "who_key": "Hon. Kevin Hern", "role": "House \u00b7 OK01", "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. Kevin Hern sells CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035326.pdf", "trade_date": "2026-08-14", "timestamp": "2026-08-14", "mins": 116088}, {"id": "13DG-0001422848-26-000104", "src": "13DG", "ticker": "CARR", "cik": "1783180", "company": "CARRIER GLOBAL Corp", "company_raw": "CARRIER GLOBAL Corp", "who": "Carrier Global Corp", "who_key": "CARRIER GLOBAL Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CARRIER GLOBAL Corp moves to a 12.8% passive stake in CARR", "source_url": "https://www.sec.gov/Archives/edgar/data/1783180/0001422848-26-000104-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "HOUSE-2026-20035138-T0", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "ew\nS O: UBS Brokerage Account\nCarrier Global Corporation Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "SELL", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps CARR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035138.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "HOUSE-2026-20035138-T1", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "ew\nS O: UBS Brokerage Account\nCarrier Global Corporation Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "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": "Capitol Hill trade: Hon. Maria Elvira Salazar dumps CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035138.pdf", "trade_date": "2026-07-28", "timestamp": "2026-07-28", "mins": 140568}, {"id": "13DG-0002012383-26-002226", "src": "13DG", "ticker": "CARR", "cik": "1783180", "company": "CARRIER GLOBAL Corp", "company_raw": "CARRIER GLOBAL Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in CARR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002226-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0000950103-26-007553", "src": "13DG", "ticker": "CARR", "cik": "1783180", "company": "CARRIER GLOBAL Corp", "company_raw": "CARRIER GLOBAL Corp", "who": "Carrier Global Corp", "who_key": "CARRIER GLOBAL Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CARRIER GLOBAL Corp moves to a 4.57% activist stake in CARR", "source_url": "https://www.sec.gov/Archives/edgar/data/1783180/0000950103-26-007553-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239928}, {"id": "HOUSE-2026-20034479-T1", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "S Brokerage Account\nCarrier Global Corporation Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "HOUSE-2026-20034479-T2", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "S Brokerage Account\nCarrier Global Corporation Common\nStock", "who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 15001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Maria Elvira Salazar buys CARR ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf", "trade_date": "2026-05-01", "timestamp": "2026-05-01", "mins": 267288}, {"id": "13DG-0002100119-26-000291", "src": "13DG", "ticker": "CARR", "cik": "1783180", "company": "CARRIER GLOBAL Corp", "company_raw": "CARRIER GLOBAL Corp", "who": "Carrier Global Corp", "who_key": "CARRIER GLOBAL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CARRIER GLOBAL Corp crosses 5% of CARR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1783180/0002100119-26-000291-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}, {"id": "HOUSE-2026-20034351-T3", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "arterly rebalancing\nCarrier Global Corporation Common\nStock", "who": "Hon. Rick Larsen", "who_key": "Hon. Rick Larsen", "role": "House \u00b7 WA02", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Rick Larsen adds CARR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034351.pdf", "trade_date": "2026-04-07", "timestamp": "2026-04-07", "mins": 301848}, {"id": "HOUSE-2026-20033789-T13", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "e Brokerage Account (3935)\nJT Carrier Global Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson offloads CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf", "trade_date": "2025-12-18", "timestamp": "2025-12-18", "mins": 460248}, {"id": "HOUSE-2025-20033611-T13", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "e Brokerage Account (3935)\nJT Carrier Global Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32 \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": "On the Hill: Hon. Julie Johnson sells CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf", "trade_date": "2025-11-13", "timestamp": "2025-11-13", "mins": 510648}, {"id": "HOUSE-2025-20033421-T4", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "Amount Cap.\nGains >\n$200?\nDC Carrier Global Corporation Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "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": "Capitol Hill trade: Hon. Jared Moskowitz dumps CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf", "trade_date": "2025-10-10", "timestamp": "2025-10-10", "mins": 559608}, {"id": "HOUSE-2025-20033420-T5", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "ill Lynch Long Term Growth\nJT Carrier Global Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson files a buy in CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf", "trade_date": "2025-10-07", "timestamp": "2025-10-07", "mins": 563928}, {"id": "HOUSE-2025-20033420-T4", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "e Brokerage Account (3935)\nJT Carrier Global Corporation Common\nStock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf", "trade_date": "2025-10-06", "timestamp": "2025-10-06", "mins": 565368}, {"id": "HOUSE-2026-20035035-T13", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "l Lynch Tax Efficient Core\nJT Carrier Global Corporation\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "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. Julie Johnson sells CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569688}, {"id": "HOUSE-2026-20035035-T14", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "l Lynch Tax Efficient Core\nJT Carrier Global Corporation\nCommon Stock", "who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Julie Johnson files a buy in CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf", "trade_date": "2025-10-03", "timestamp": "2025-10-03", "mins": 569688}, {"id": "HOUSE-2025-20032129-T16", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "hwab Brokerage Account 924\nSP Carrier Global Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "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. Lisa McClain sells CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf", "trade_date": "2025-09-11", "timestamp": "2025-09-11", "mins": 601368}, {"id": "HOUSE-2025-20030932-T25", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "hwab Brokerage Account 924\nSP Carrier Global Corporation Common\nStock", "who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Hon. Lisa McClain adds CARR to the portfolio ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf", "trade_date": "2025-08-04", "timestamp": "2025-08-04", "mins": 656088}, {"id": "HOUSE-2025-20030282-T5", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "ate\nAmount Cap.\nGains >\n$200?\nCarrier Global Corporation Common\nStock", "who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Jared Moskowitz picks up CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf", "trade_date": "2025-04-07", "timestamp": "2025-04-07", "mins": 827448}, {"id": "SENATE-d1afafd0a78f44efae47da99dfb01317-1", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "Carrier Global Corp", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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: Sen. Thomas H Tuberville sells CARR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1afafd0-a78f-44ef-ae47-da99dfb01317/", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952728}, {"id": "SENATE-b52d72bab05242c79ced2d0b392a1691-1", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "Carrier Global Corp", "who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "Capitol Hill trade: Sen. Thomas H Tuberville dumps CARR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/b52d72ba-b052-42c7-9ced-2d0b392a1691/", "trade_date": "2025-01-10", "timestamp": "2025-01-10", "mins": 952728}, {"id": "HOUSE-2022-20021651-T0", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "fication\nDate\nAmount Cap.\nGains >\n$200?\nSP Carrier Global Corporation", "who": "Hon. Earl Blumenauer", "who_key": "Hon. Earl Blumenauer", "role": "House \u00b7 OR03", "person_type": "POLITICIAN", "person_label": "Politicians", "action": "BUY", "amount": 1001.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": null, "country": "United States", "headline": "Capitol Hill trade: Hon. Earl Blumenauer picks up CARR ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2022/20021651.pdf", "trade_date": "2022-08-03", "timestamp": "2022-08-03", "mins": 2235768}, {"id": "SENATE-ae6a139038834d8fae47e8d20f20e043-5", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "Carrier Global Corporation Common Stock", "who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "Sen. Susan M Collins sells CARR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/", "trade_date": "2022-01-06", "timestamp": "2022-01-06", "mins": 2536728}, {"id": "SENATE-5a42cbe14c6a48f6a2e1f3652f50340a-8", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "Carrier Global Corporation", "who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "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": "Sen. Shelley M Capito sells CARR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/", "trade_date": "2020-12-31", "timestamp": "2020-12-31", "mins": 3070968}, {"id": "SENATE-bc032824ed4b446880c2a6beaada0366-6", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "Carrier Global Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse offloads CARR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456888}, {"id": "SENATE-bc032824ed4b446880c2a6beaada0366-8", "src": "CONGRESS", "ticker": "CARR", "cik": "", "company": "CARRIER GLOBAL Corp", "company_raw": "Carrier Global Corporation", "who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "Sen. Sheldon Whitehouse offloads CARR ($1,001 - $15,000)", "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/", "trade_date": "2020-04-07", "timestamp": "2020-04-07", "mins": 3456888}], "recent_buys": [], "institutional": [{"id": "13DG-0001422848-26-000104", "src": "13DG", "ticker": "CARR", "cik": "1783180", "company": "CARRIER GLOBAL Corp", "company_raw": "CARRIER GLOBAL Corp", "who": "Carrier Global Corp", "who_key": "CARRIER GLOBAL Corp", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CARRIER GLOBAL Corp moves to a 12.8% passive stake in CARR", "source_url": "https://www.sec.gov/Archives/edgar/data/1783180/0001422848-26-000104-index.htm", "trade_date": "2026-08-12", "timestamp": "2026-08-12", "mins": 118968}, {"id": "13DG-0002012383-26-002226", "src": "13DG", "ticker": "CARR", "cik": "1783180", "company": "CARRIER GLOBAL Corp", "company_raw": "CARRIER GLOBAL Corp", "who": "BlackRock, Inc.", "who_key": "BlackRock, Inc.", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "BlackRock, Inc. moves to a 7.6% passive stake in CARR", "source_url": "https://www.sec.gov/Archives/edgar/data/2012383/0002012383-26-002226-index.htm", "trade_date": "2026-07-27", "timestamp": "2026-07-27", "mins": 142008}, {"id": "13DG-0000950103-26-007553", "src": "13DG", "ticker": "CARR", "cik": "1783180", "company": "CARRIER GLOBAL Corp", "company_raw": "CARRIER GLOBAL Corp", "who": "Carrier Global Corp", "who_key": "CARRIER GLOBAL Corp", "role": "Substantial holder \u00b7 13D/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": true, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CARRIER GLOBAL Corp moves to a 4.57% activist stake in CARR", "source_url": "https://www.sec.gov/Archives/edgar/data/1783180/0000950103-26-007553-index.htm", "trade_date": "2026-05-20", "timestamp": "2026-05-20", "mins": 239928}, {"id": "13DG-0002100119-26-000291", "src": "13DG", "ticker": "CARR", "cik": "1783180", "company": "CARRIER GLOBAL Corp", "company_raw": "CARRIER GLOBAL Corp", "who": "Carrier Global Corp", "who_key": "CARRIER GLOBAL Corp", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Air-Cond & Warm Air Heatg Equip & Comm & Indl Refrig Equip", "country": "United States", "headline": "CARRIER GLOBAL Corp crosses 5% of CARR (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/1783180/0002100119-26-000291-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270168}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NYSE", "note": "Currently listed on NYSE."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Carrier Global Corporation Common Stock ", "new_value": "CARRIER GLOBAL Corp", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0001783180", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0001783180", "applied": 1, "detected_at": "2026-09-10T23:38:20.178059"}]}, "key_people": [{"who": "Hon. Maria Elvira Salazar", "who_key": "Hon. Maria Elvira Salazar", "role": "House \u00b7 FL27", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 16002.0, "sold": 16002.0, "net": 0.0, "trades": 4, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 15001.0, "date": "2026-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035138.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2026-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035138.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf"}, {"action": "BUY", "amount": 15001.0, "date": "2026-05-01", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20034479.pdf"}], "latest": {"action": "SELL", "amount": 15001.0, "date": "2026-07-28", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035138.pdf"}}, {"who": "Hon. Julie Johnson", "who_key": "Hon. Julie Johnson", "role": "House \u00b7 TX32", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 2002.0, "sold": 4004.0, "net": -2002.0, "trades": 6, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-11-13", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033611.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-06", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033420.pdf"}, {"action": "SELL", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-10-03", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035035.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-12-18", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20033789.pdf"}}, {"who": "Sen. Thomas H Tuberville", "who_key": "Sen. Thomas H Tuberville", "role": "Tuberville, Tommy (Senator)", "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": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1afafd0-a78f-44ef-ae47-da99dfb01317/"}, {"action": "SELL", "amount": 1001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/b52d72ba-b052-42c7-9ced-2d0b392a1691/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-01-10", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d1afafd0-a78f-44ef-ae47-da99dfb01317/"}}, {"who": "Sen. Sheldon Whitehouse", "who_key": "Sen. Sheldon Whitehouse", "role": "Whitehouse, Sheldon (Senator)", "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": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/"}, {"action": "SELL", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-04-07", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/bc032824-ed4b-4468-80c2-a6beaada0366/"}}, {"who": "Hon. Lisa McClain", "who_key": "Hon. Lisa McClain", "role": "House \u00b7 MI09", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-08-04", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030932.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-09-11", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20032129.pdf"}}, {"who": "Hon. Jared Moskowitz", "who_key": "Hon. Jared Moskowitz", "role": "House \u00b7 FL23", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 1001.0, "sold": 1001.0, "net": 0.0, "trades": 2, "top_score": 0, "lean": "buying", "history": [{"action": "SELL", "amount": 1001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf"}, {"action": "BUY", "amount": 1001.0, "date": "2025-04-07", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20030282.pdf"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2025-10-10", "score": 0, "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2025/20033421.pdf"}}, {"who": "Sen. Susan M Collins", "who_key": "Sen. Susan M Collins", "role": "Collins, Susan M. (Senator)", "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": "2022-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2022-01-06", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/ae6a1390-3883-4d8f-ae47-e8d20f20e043/"}}, {"who": "Sen. Shelley M Capito", "who_key": "Sen. Shelley M Capito", "role": "Capito, Shelley Moore (Senator)", "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": "2020-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/"}], "latest": {"action": "SELL", "amount": 1001.0, "date": "2020-12-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/5a42cbe1-4c6a-48f6-a2e1-f3652f50340a/"}}], "activity": [{"date": "2026-08-14", "net": -1001.0}], "announcements": [{"form": "S-3ASR", "date": "2026-07-28", "title": "FORM S-3ASR", "accession": "0000950142-26-002184", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-28", "title": "Quarterly report", "accession": "0001783180-26-000032", "price_sensitive": true}, {"form": "IRANNOTICE", "date": "2026-07-28", "title": "Form IRANNOTICE", "accession": "0000950142-26-002177", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-28", "title": "Material event", "accession": "0001783180-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G/A", "date": "2026-07-27", "title": "Form SCHEDULE 13G/A", "accession": "0002012383-26-002226", "price_sensitive": false}, {"form": "4", "date": "2026-07-24", "title": "Insider transaction", "accession": "0001225208-26-006742", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001225208-26-006740", "price_sensitive": false}, {"form": "3", "date": "2026-07-24", "title": "Initial insider holdings", "accession": "0001225208-26-006738", "price_sensitive": false}, {"form": "8-K", "date": "2026-07-24", "title": "FORM 8-K", "accession": "0000950142-26-002161", "price_sensitive": true}, {"form": "4", "date": "2026-07-02", "title": "Insider transaction", "accession": "0001225208-26-006424", "price_sensitive": false}, {"form": "SD", "date": "2026-05-29", "title": "FORM SD", "accession": "0000950142-26-001548", "price_sensitive": false}, {"form": "4", "date": "2026-05-20", "title": "OWNERSHIP DOCUMENT", "accession": "0000950142-26-001463", "price_sensitive": false}, {"form": "SCHEDULE 13D/A", "date": "2026-05-20", "title": "Form SCHEDULE 13D/A", "accession": "0000950103-26-007553", "price_sensitive": false}, {"form": "144", "date": "2026-05-20", "title": "Notice of proposed sale", "accession": "0001968582-26-000478", "price_sensitive": false}, {"form": "4", "date": "2026-05-01", "title": "Insider transaction", "accession": "0001225208-26-004769", "price_sensitive": false}, {"form": "10-Q", "date": "2026-04-30", "title": "Quarterly report", "accession": "0001783180-26-000026", "price_sensitive": true}, {"form": "8-K", "date": "2026-04-30", "title": "Material event", "accession": "0001783180-26-000023", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000291", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004567", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004566", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004565", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004563", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004564", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004562", "price_sensitive": false}, {"form": "4", "date": "2026-04-17", "title": "Insider transaction", "accession": "0001225208-26-004561", "price_sensitive": false}], "performance": {"ticker": "CARR", "has_prices": true, "summary": {"n": 8, "avg": 0.10765606079463223, "win_rate": 0.625, "best": 0.5704121687929344, "worst": -0.053386572020112384, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 1001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 67.62, "return": -0.053386572020112384}, {"who": "Hon. Maria Elvira Salazar", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL27", "amount": 15001.0, "date": "2026-05-01", "score": 0.0, "ref_price": 67.62, "return": -0.053386572020112384}, {"who": "Hon. Rick Larsen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA02", "amount": 1001.0, "date": "2026-04-07", "score": 0.0, "ref_price": 55.44, "return": 0.1545815295815297}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-07", "score": 0.0, "ref_price": 59.18, "return": 0.08161541061169324}, {"who": "Hon. Julie Johnson", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX32", "amount": 1001.0, "date": "2025-10-03", "score": 0.0, "ref_price": 59.65, "return": 0.07309304274937145}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 66.54, "return": -0.038022242260294575}, {"who": "Hon. Jared Moskowitz", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL23", "amount": 1001.0, "date": "2025-04-07", "score": 0.0, "ref_price": 56.83, "return": 0.12634172092204835}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 1001.0, "date": "2022-08-03", "score": 0.0, "ref_price": 40.76, "return": 0.5704121687929344}]}, "price_series": [{"date": "2020-03-19", "close": 12.0, "volume": 100.0}, {"date": "2020-03-20", "close": 12.75, "volume": 2348.0}, {"date": "2020-03-23", "close": 11.54, "volume": 18710.0}, {"date": "2020-03-24", "close": 11.7, "volume": 96074.0}, {"date": "2020-03-25", "close": 13.45, "volume": 19242.0}, {"date": "2020-03-26", "close": 15.45, "volume": 76379.0}, {"date": "2020-03-27", "close": 14.55, "volume": 486514.0}, {"date": "2020-03-30", "close": 15.9, "volume": 209978.0}, {"date": "2020-03-31", "close": 17.25, "volume": 461468.0}, {"date": "2020-04-01", "close": 15.05, "volume": 2998918.0}, {"date": "2020-04-02", "close": 13.28, "volume": 15966330.0}, {"date": "2020-04-03", "close": 16.92, "volume": 66934310.0}, {"date": "2020-04-06", "close": 15.44, "volume": 37137980.0}, {"date": "2020-04-07", "close": 15.25, "volume": 23486010.0}, {"date": "2020-04-08", "close": 14.26, "volume": 49372740.0}, {"date": "2020-04-09", "close": 14.78, "volume": 34992600.0}, {"date": "2020-04-13", "close": 13.99, "volume": 21497370.0}, {"date": "2020-04-14", "close": 13.87, "volume": 22350020.0}, {"date": "2020-04-15", "close": 13.36, "volume": 14990660.0}, {"date": "2020-04-16", "close": 12.89, "volume": 21745220.0}, {"date": "2020-04-17", "close": 13.74, "volume": 21336530.0}, {"date": "2020-04-20", "close": 14.45, "volume": 20032210.0}, {"date": "2020-04-21", "close": 14.69, "volume": 16235870.0}, {"date": "2020-04-22", "close": 14.79, "volume": 12543280.0}, {"date": "2020-04-23", "close": 15.72, "volume": 12226020.0}, {"date": "2020-04-24", "close": 16.25, "volume": 17393080.0}, {"date": "2020-04-27", "close": 16.8, "volume": 12186370.0}, {"date": "2020-04-28", "close": 17.0, "volume": 12983840.0}, {"date": "2020-04-29", "close": 17.64, "volume": 12523170.0}, {"date": "2020-04-30", "close": 17.71, "volume": 19094130.0}, {"date": "2020-05-01", "close": 16.77, "volume": 10727170.0}, {"date": "2020-05-04", "close": 16.4, "volume": 9700413.0}, {"date": "2020-05-05", "close": 15.97, "volume": 16297990.0}, {"date": "2020-05-06", "close": 16.29, "volume": 10647190.0}, {"date": "2020-05-07", "close": 16.41, "volume": 12454870.0}, {"date": "2020-05-08", "close": 18.36, "volume": 18118200.0}, {"date": "2020-05-11", "close": 18.35, "volume": 9574553.0}, {"date": "2020-05-12", "close": 17.8, "volume": 7743238.0}, {"date": "2020-05-13", "close": 16.44, "volume": 10676330.0}, {"date": "2020-05-14", "close": 16.55, "volume": 7797202.0}, {"date": "2020-05-15", "close": 16.71, "volume": 7353876.0}, {"date": "2020-05-18", "close": 17.55, "volume": 6135186.0}, {"date": "2020-05-19", "close": 17.77, "volume": 8338088.0}, {"date": "2020-05-20", "close": 18.73, "volume": 11910000.0}, {"date": "2020-05-21", "close": 19.45, "volume": 9711545.0}, {"date": "2020-05-22", "close": 19.05, "volume": 5937330.0}, {"date": "2020-05-26", "close": 19.51, "volume": 7305509.0}, {"date": "2020-05-27", "close": 19.99, "volume": 8969859.0}, {"date": "2020-05-28", "close": 19.6, "volume": 8510352.0}, {"date": "2020-05-29", "close": 20.47, "volume": 32993100.0}, {"date": "2020-06-01", "close": 21.82, "volume": 7695651.0}, {"date": "2020-06-02", "close": 21.36, "volume": 8295556.0}, {"date": "2020-06-03", "close": 22.22, "volume": 9636325.0}, {"date": "2020-06-04", "close": 22.68, "volume": 6651949.0}, {"date": "2020-06-05", "close": 23.56, "volume": 7843606.0}, {"date": "2020-06-08", "close": 24.37, "volume": 8570449.0}, {"date": "2020-06-09", "close": 23.21, "volume": 6850022.0}, {"date": "2020-06-10", "close": 22.2, "volume": 10262090.0}, {"date": "2020-06-11", "close": 21.06, "volume": 6834838.0}, {"date": "2020-06-12", "close": 21.54, "volume": 5212911.0}, {"date": "2020-06-15", "close": 21.97, "volume": 7736009.0}, {"date": "2020-06-16", "close": 22.07, "volume": 7289942.0}, {"date": "2020-06-17", "close": 21.26, "volume": 5737668.0}, {"date": "2020-06-18", "close": 21.25, "volume": 3618895.0}, {"date": "2020-06-19", "close": 21.45, "volume": 14451110.0}, {"date": "2020-06-22", "close": 22.74, "volume": 5995454.0}, {"date": "2020-06-23", "close": 22.39, "volume": 5961549.0}, {"date": "2020-06-24", "close": 21.82, "volume": 6825611.0}, {"date": "2020-06-25", "close": 21.52, "volume": 6140977.0}, {"date": "2020-06-26", "close": 20.97, "volume": 21346850.0}, {"date": "2020-06-29", "close": 22.12, "volume": 8086375.0}, {"date": "2020-06-30", "close": 22.22, "volume": 7082551.0}, {"date": "2020-07-01", "close": 22.61, "volume": 9181774.0}, {"date": "2020-07-02", "close": 22.91, "volume": 5667438.0}, {"date": "2020-07-06", "close": 24.21, "volume": 7145209.0}, {"date": "2020-07-07", "close": 24.01, "volume": 4671917.0}, {"date": "2020-07-08", "close": 23.99, "volume": 4692247.0}, {"date": "2020-07-09", "close": 23.91, "volume": 5470333.0}, {"date": "2020-07-10", "close": 24.89, "volume": 12262430.0}, {"date": "2020-07-13", "close": 24.28, "volume": 8562411.0}, {"date": "2020-07-14", "close": 25.15, "volume": 7218295.0}, {"date": "2020-07-15", "close": 26.45, "volume": 5798664.0}, {"date": "2020-07-16", "close": 26.61, "volume": 4863396.0}, {"date": "2020-07-17", "close": 26.48, "volume": 3188714.0}, {"date": "2020-07-20", "close": 26.41, "volume": 2442960.0}, {"date": "2020-07-21", "close": 26.57, "volume": 4952871.0}, {"date": "2020-07-22", "close": 26.6, "volume": 3503891.0}, {"date": "2020-07-23", "close": 27.35, "volume": 6245396.0}, {"date": "2020-07-24", "close": 26.58, "volume": 8293002.0}, {"date": "2020-07-27", "close": 26.25, "volume": 5734900.0}, {"date": "2020-07-28", "close": 26.07, "volume": 9895146.0}, {"date": "2020-07-29", "close": 27.18, "volume": 12657530.0}, {"date": "2020-07-30", "close": 26.9, "volume": 6742892.0}, {"date": "2020-07-31", "close": 27.24, "volume": 9116275.0}, {"date": "2020-08-03", "close": 27.62, "volume": 4116122.0}, {"date": "2020-08-04", "close": 27.77, "volume": 4382155.0}, {"date": "2020-08-05", "close": 28.11, "volume": 4182485.0}, {"date": "2020-08-06", "close": 28.27, "volume": 3648738.0}, {"date": "2020-08-07", "close": 28.97, "volume": 3477896.0}, {"date": "2020-08-10", "close": 29.46, "volume": 3517161.0}, {"date": "2020-08-11", "close": 29.49, "volume": 5113803.0}, {"date": "2020-08-12", "close": 29.79, "volume": 3524094.0}, {"date": "2020-08-13", "close": 29.54, "volume": 3643802.0}, {"date": "2020-08-14", "close": 29.52, "volume": 5008277.0}, {"date": "2020-08-17", "close": 29.84, "volume": 4588235.0}, {"date": "2020-08-18", "close": 29.46, "volume": 3412906.0}, {"date": "2020-08-19", "close": 29.25, "volume": 3864173.0}, {"date": "2020-08-20", "close": 29.01, "volume": 3166926.0}, {"date": "2020-08-21", "close": 29.52, "volume": 3112558.0}, {"date": "2020-08-24", "close": 30.38, "volume": 3117252.0}, {"date": "2020-08-25", "close": 30.47, "volume": 3233642.0}, {"date": "2020-08-26", "close": 31.03, "volume": 3316640.0}, {"date": "2020-08-27", "close": 30.28, "volume": 4144719.0}, {"date": "2020-08-28", "close": 30.3, "volume": 3689968.0}, {"date": "2020-08-31", "close": 29.85, "volume": 3572888.0}, {"date": "2020-09-01", "close": 30.3, "volume": 2778774.0}, {"date": "2020-09-02", "close": 30.78, "volume": 3445407.0}, {"date": "2020-09-03", "close": 29.33, "volume": 5049410.0}, {"date": "2020-09-04", "close": 30.0, "volume": 4277440.0}, {"date": "2020-09-08", "close": 29.57, "volume": 4733302.0}, {"date": "2020-09-09", "close": 30.13, "volume": 4782412.0}, {"date": "2020-09-10", "close": 29.14, "volume": 9090334.0}, {"date": "2020-09-11", "close": 29.24, "volume": 4547372.0}, {"date": "2020-09-14", "close": 29.15, "volume": 4299415.0}, {"date": "2020-09-15", "close": 29.69, "volume": 4052137.0}, {"date": "2020-09-16", "close": 30.25, "volume": 4884372.0}, {"date": "2020-09-17", "close": 30.66, "volume": 4735256.0}, {"date": "2020-09-18", "close": 30.79, "volume": 8061045.0}, {"date": "2020-09-21", "close": 29.51, "volume": 4517009.0}, {"date": "2020-09-22", "close": 30.26, "volume": 4719689.0}, {"date": "2020-09-23", "close": 29.11, "volume": 3349178.0}, {"date": "2020-09-24", "close": 29.88, "volume": 4269280.0}, {"date": "2020-09-25", "close": 30.49, "volume": 2845927.0}, {"date": "2020-09-28", "close": 30.74, "volume": 7027922.0}, {"date": "2020-09-29", "close": 30.5, "volume": 6878816.0}, {"date": "2020-09-30", "close": 30.54, "volume": 5066696.0}, {"date": "2020-10-01", "close": 30.77, "volume": 3730320.0}, {"date": "2020-10-02", "close": 31.23, "volume": 2483070.0}, {"date": "2020-10-05", "close": 32.08, "volume": 5088559.0}, {"date": "2020-10-06", "close": 31.51, "volume": 2439404.0}, {"date": "2020-10-07", "close": 32.12, "volume": 2209777.0}, {"date": "2020-10-08", "close": 31.95, "volume": 2276389.0}, {"date": "2020-10-09", "close": 32.23, "volume": 2700841.0}, {"date": "2020-10-12", "close": 33.0, "volume": 3302947.0}, {"date": "2020-10-13", "close": 32.49, "volume": 3534520.0}, {"date": "2020-10-14", "close": 32.51, "volume": 3443610.0}, {"date": "2020-10-15", "close": 32.6, "volume": 2692158.0}, {"date": "2020-10-16", "close": 32.76, "volume": 3722984.0}, {"date": "2020-10-19", "close": 32.32, "volume": 5529276.0}, {"date": "2020-10-20", "close": 33.23, "volume": 3944829.0}, {"date": "2020-10-21", "close": 33.35, "volume": 2910109.0}, {"date": "2020-10-22", "close": 33.89, "volume": 3987732.0}, {"date": "2020-10-23", "close": 34.93, "volume": 5072468.0}, {"date": "2020-10-26", "close": 33.71, "volume": 5197125.0}, {"date": "2020-10-27", "close": 33.6, "volume": 4032322.0}, {"date": "2020-10-28", "close": 33.3, "volume": 6486263.0}, {"date": "2020-10-29", "close": 34.07, "volume": 11949610.0}, {"date": "2020-10-30", "close": 33.39, "volume": 6741249.0}, {"date": "2020-11-02", "close": 35.1, "volume": 6313013.0}, {"date": "2020-11-03", "close": 36.95, "volume": 6733107.0}, {"date": "2020-11-04", "close": 36.78, "volume": 9039358.0}, {"date": "2020-11-05", "close": 38.2, "volume": 5778078.0}, {"date": "2020-11-06", "close": 38.95, "volume": 3442961.0}, {"date": "2020-11-09", "close": 38.8, "volume": 7186429.0}, {"date": "2020-11-10", "close": 37.81, "volume": 5588523.0}, {"date": "2020-11-11", "close": 38.06, "volume": 4632968.0}, {"date": "2020-11-12", "close": 37.96, "volume": 8193860.0}, {"date": "2020-11-13", "close": 38.29, "volume": 5505689.0}, {"date": "2020-11-16", "close": 40.5, "volume": 6135600.0}, {"date": "2020-11-17", "close": 40.36, "volume": 6882735.0}, {"date": "2020-11-18", "close": 39.39, "volume": 5997230.0}, {"date": "2020-11-19", "close": 39.13, "volume": 8524821.0}, {"date": "2020-11-20", "close": 38.54, "volume": 4339195.0}, {"date": "2020-11-23", "close": 38.77, "volume": 6233671.0}, {"date": "2020-11-24", "close": 39.37, "volume": 7022290.0}, {"date": "2020-11-25", "close": 38.61, "volume": 4280315.0}, {"date": "2020-11-27", "close": 37.81, "volume": 5923490.0}, {"date": "2020-11-30", "close": 38.07, "volume": 21169220.0}, {"date": "2020-12-01", "close": 37.6, "volume": 6597479.0}, {"date": "2020-12-02", "close": 36.83, "volume": 5577968.0}, {"date": "2020-12-03", "close": 36.69, "volume": 5411917.0}, {"date": "2020-12-04", "close": 37.7, "volume": 5534882.0}, {"date": "2020-12-07", "close": 36.84, "volume": 3825118.0}, {"date": "2020-12-08", "close": 37.3, "volume": 4022753.0}, {"date": "2020-12-09", "close": 37.84, "volume": 4134844.0}, {"date": "2020-12-10", "close": 37.54, "volume": 4095720.0}, {"date": "2020-12-11", "close": 37.16, "volume": 3102647.0}, {"date": "2020-12-14", "close": 36.62, "volume": 6301241.0}, {"date": "2020-12-15", "close": 37.67, "volume": 4832142.0}, {"date": "2020-12-16", "close": 38.0, "volume": 3990554.0}, {"date": "2020-12-17", "close": 38.7, "volume": 4095162.0}, {"date": "2020-12-18", "close": 38.79, "volume": 9683082.0}, {"date": "2020-12-21", "close": 38.52, "volume": 2835878.0}, {"date": "2020-12-22", "close": 38.03, "volume": 3304103.0}, {"date": "2020-12-23", "close": 38.16, "volume": 2367643.0}, {"date": "2020-12-24", "close": 37.89, "volume": 1395144.0}, {"date": "2020-12-28", "close": 37.76, "volume": 3209658.0}, {"date": "2020-12-29", "close": 37.17, "volume": 3748688.0}, {"date": "2020-12-30", "close": 37.73, "volume": 3051046.0}, {"date": "2020-12-31", "close": 37.72, "volume": 2096765.0}, {"date": "2021-01-04", "close": 37.03, "volume": 4584186.0}, {"date": "2021-01-05", "close": 37.94, "volume": 3701498.0}, {"date": "2021-01-06", "close": 40.05, "volume": 6211454.0}, {"date": "2021-01-07", "close": 41.09, "volume": 7772223.0}, {"date": "2021-01-08", "close": 40.69, "volume": 6964362.0}, {"date": "2021-01-11", "close": 41.57, "volume": 3761517.0}, {"date": "2021-01-12", "close": 41.74, "volume": 4436340.0}, {"date": "2021-01-13", "close": 41.38, "volume": 3948552.0}, {"date": "2021-01-14", "close": 40.8, "volume": 3748908.0}, {"date": "2021-01-15", "close": 40.38, "volume": 4501050.0}, {"date": "2021-01-19", "close": 40.37, "volume": 3383135.0}, {"date": "2021-01-20", "close": 40.04, "volume": 4654903.0}, {"date": "2021-01-21", "close": 39.74, "volume": 4647150.0}, {"date": "2021-01-22", "close": 39.51, "volume": 2585157.0}, {"date": "2021-01-25", "close": 38.89, "volume": 9176773.0}, {"date": "2021-01-26", "close": 37.32, "volume": 4945114.0}, {"date": "2021-01-27", "close": 36.23, "volume": 8138319.0}, {"date": "2021-01-28", "close": 38.2, "volume": 8108550.0}, {"date": "2021-01-29", "close": 38.5, "volume": 16346430.0}, {"date": "2021-02-01", "close": 38.66, "volume": 4731688.0}, {"date": "2021-02-02", "close": 38.48, "volume": 2902025.0}, {"date": "2021-02-03", "close": 38.15, "volume": 2987916.0}, {"date": "2021-02-04", "close": 38.33, "volume": 3439151.0}, {"date": "2021-02-05", "close": 39.15, "volume": 4409614.0}, {"date": "2021-02-08", "close": 39.7, "volume": 4548094.0}, {"date": "2021-02-09", "close": 37.25, "volume": 12941200.0}, {"date": "2021-02-10", "close": 37.19, "volume": 7926444.0}, {"date": "2021-02-11", "close": 37.2, "volume": 11064820.0}, {"date": "2021-02-12", "close": 37.28, "volume": 5472770.0}, {"date": "2021-02-16", "close": 37.41, "volume": 4174587.0}, {"date": "2021-02-17", "close": 37.24, "volume": 3844357.0}, {"date": "2021-02-18", "close": 36.65, "volume": 3961798.0}, {"date": "2021-02-19", "close": 37.64, "volume": 3225699.0}, {"date": "2021-02-22", "close": 37.3, "volume": 3017762.0}, {"date": "2021-02-23", "close": 37.1, "volume": 4340112.0}, {"date": "2021-02-24", "close": 37.45, "volume": 5952430.0}, {"date": "2021-02-25", "close": 36.14, "volume": 4449885.0}, {"date": "2021-02-26", "close": 36.53, "volume": 5375152.0}, {"date": "2021-03-01", "close": 37.2, "volume": 4157142.0}, {"date": "2021-03-02", "close": 37.14, "volume": 4431910.0}, {"date": "2021-03-03", "close": 37.12, "volume": 7100077.0}, {"date": "2021-03-04", "close": 35.52, "volume": 6859234.0}, {"date": "2021-03-05", "close": 36.94, "volume": 7047252.0}, {"date": "2021-03-08", "close": 37.06, "volume": 4659765.0}, {"date": "2021-03-09", "close": 37.12, "volume": 3643391.0}, {"date": "2021-03-10", "close": 38.78, "volume": 6976499.0}, {"date": "2021-03-11", "close": 39.23, "volume": 5156084.0}, {"date": "2021-03-12", "close": 39.59, "volume": 2546242.0}, {"date": "2021-03-15", "close": 39.6, "volume": 3636484.0}, {"date": "2021-03-16", "close": 38.57, "volume": 5740761.0}, {"date": "2021-03-17", "close": 39.35, "volume": 4065995.0}, {"date": "2021-03-18", "close": 41.0, "volume": 10045730.0}, {"date": "2021-03-19", "close": 40.91, "volume": 11066310.0}, {"date": "2021-03-22", "close": 41.41, "volume": 10396930.0}, {"date": "2021-03-23", "close": 40.29, "volume": 11248460.0}, {"date": "2021-03-24", "close": 40.14, "volume": 8587416.0}, {"date": "2021-03-25", "close": 40.35, "volume": 8092219.0}, {"date": "2021-03-26", "close": 41.09, "volume": 5120315.0}, {"date": "2021-03-29", "close": 42.34, "volume": 7698753.0}, {"date": "2021-03-30", "close": 42.36, "volume": 3982153.0}, {"date": "2021-03-31", "close": 42.22, "volume": 7297893.0}, {"date": "2021-04-01", "close": 42.02, "volume": 4759914.0}, {"date": "2021-04-05", "close": 42.58, "volume": 5731820.0}, {"date": "2021-04-06", "close": 42.81, "volume": 6692623.0}, {"date": "2021-04-07", "close": 42.69, "volume": 6117367.0}, {"date": "2021-04-08", "close": 42.53, "volume": 5212614.0}, {"date": "2021-04-09", "close": 42.75, "volume": 5578297.0}, {"date": "2021-04-12", "close": 42.6, "volume": 5868569.0}, {"date": "2021-04-13", "close": 43.16, "volume": 7778486.0}, {"date": "2021-04-14", "close": 43.13, "volume": 4651180.0}, {"date": "2021-04-15", "close": 43.59, "volume": 7090927.0}, {"date": "2021-04-16", "close": 43.88, "volume": 5575712.0}, {"date": "2021-04-19", "close": 43.87, "volume": 10654930.0}, {"date": "2021-04-20", "close": 42.52, "volume": 6545477.0}, {"date": "2021-04-21", "close": 43.06, "volume": 4288348.0}, {"date": "2021-04-22", "close": 43.09, "volume": 6473450.0}, {"date": "2021-04-23", "close": 44.47, "volume": 6615356.0}, {"date": "2021-04-26", "close": 44.1, "volume": 4019568.0}, {"date": "2021-04-27", "close": 44.96, "volume": 6740582.0}, {"date": "2021-04-28", "close": 44.49, "volume": 6560162.0}, {"date": "2021-04-29", "close": 44.15, "volume": 9151881.0}, {"date": "2021-04-30", "close": 43.58, "volume": 7279160.0}, {"date": "2021-05-03", "close": 43.46, "volume": 3928795.0}, {"date": "2021-05-04", "close": 43.13, "volume": 9900917.0}, {"date": "2021-05-05", "close": 43.27, "volume": 4347538.0}, {"date": "2021-05-06", "close": 44.16, "volume": 6237891.0}, {"date": "2021-05-07", "close": 44.84, "volume": 5266076.0}, {"date": "2021-05-10", "close": 45.41, "volume": 5929785.0}, {"date": "2021-05-11", "close": 44.5, "volume": 8457518.0}, {"date": "2021-05-12", "close": 42.43, "volume": 7542372.0}, {"date": "2021-05-13", "close": 43.25, "volume": 5084171.0}, {"date": "2021-05-14", "close": 43.64, "volume": 4398188.0}, {"date": "2021-05-17", "close": 44.17, "volume": 6998662.0}, {"date": "2021-05-18", "close": 43.66, "volume": 6355805.0}, {"date": "2021-05-19", "close": 43.44, "volume": 5250261.0}, {"date": "2021-05-20", "close": 43.89, "volume": 4046097.0}, {"date": "2021-05-21", "close": 43.88, "volume": 5536522.0}, {"date": "2021-05-24", "close": 44.38, "volume": 5125572.0}, {"date": "2021-05-25", "close": 44.72, "volume": 7026889.0}, {"date": "2021-05-26", "close": 44.72, "volume": 6345017.0}, {"date": "2021-05-27", "close": 45.31, "volume": 12343700.0}, {"date": "2021-05-28", "close": 45.93, "volume": 4197379.0}, {"date": "2021-06-01", "close": 46.85, "volume": 6199258.0}, {"date": "2021-06-02", "close": 46.05, "volume": 5729658.0}, {"date": "2021-06-03", "close": 45.73, "volume": 4230932.0}, {"date": "2021-06-04", "close": 45.89, "volume": 4016926.0}, {"date": "2021-06-07", "close": 46.06, "volume": 2982356.0}, {"date": "2021-06-08", "close": 46.36, "volume": 3173983.0}, {"date": "2021-06-09", "close": 46.19, "volume": 4567167.0}, {"date": "2021-06-10", "close": 45.86, "volume": 5163925.0}, {"date": "2021-06-11", "close": 46.1, "volume": 4065715.0}, {"date": "2021-06-14", "close": 46.21, "volume": 3428034.0}, {"date": "2021-06-15", "close": 46.53, "volume": 3962861.0}, {"date": "2021-06-16", "close": 46.91, "volume": 6778614.0}, {"date": "2021-06-17", "close": 46.13, "volume": 6200191.0}, {"date": "2021-06-18", "close": 45.05, "volume": 7343632.0}, {"date": "2021-06-21", "close": 46.5, "volume": 4158804.0}, {"date": "2021-06-22", "close": 46.11, "volume": 4046288.0}, {"date": "2021-06-23", "close": 46.1, "volume": 3100664.0}, {"date": "2021-06-24", "close": 46.22, "volume": 3007270.0}, {"date": "2021-06-25", "close": 47.06, "volume": 8003603.0}, {"date": "2021-06-28", "close": 47.88, "volume": 6283767.0}, {"date": "2021-06-29", "close": 48.71, "volume": 9447874.0}, {"date": "2021-06-30", "close": 48.6, "volume": 4915903.0}, {"date": "2021-07-01", "close": 48.75, "volume": 3466424.0}, {"date": "2021-07-02", "close": 48.52, "volume": 2702935.0}, {"date": "2021-07-06", "close": 48.17, "volume": 4026448.0}, {"date": "2021-07-07", "close": 48.83, "volume": 4355872.0}, {"date": "2021-07-08", "close": 48.05, "volume": 3482366.0}, {"date": "2021-07-09", "close": 48.27, "volume": 3932644.0}, {"date": "2021-07-12", "close": 49.21, "volume": 7450358.0}, {"date": "2021-07-13", "close": 49.23, "volume": 5600297.0}, {"date": "2021-07-14", "close": 49.0, "volume": 3919789.0}, {"date": "2021-07-15", "close": 49.56, "volume": 3872708.0}, {"date": "2021-07-16", "close": 49.08, "volume": 3331415.0}, {"date": "2021-07-19", "close": 48.25, "volume": 3722844.0}, {"date": "2021-07-20", "close": 49.9, "volume": 5358783.0}, {"date": "2021-07-21", "close": 50.45, "volume": 3963398.0}, {"date": "2021-07-22", "close": 50.81, "volume": 6025475.0}, {"date": "2021-07-23", "close": 51.9, "volume": 4494495.0}, {"date": "2021-07-26", "close": 51.51, "volume": 2856157.0}, {"date": "2021-07-27", "close": 51.96, "volume": 4072203.0}, {"date": "2021-07-28", "close": 51.57, "volume": 5156186.0}, {"date": "2021-07-29", "close": 53.94, "volume": 6166634.0}, {"date": "2021-07-30", "close": 55.25, "volume": 6507033.0}, {"date": "2021-08-02", "close": 54.61, "volume": 4010877.0}, {"date": "2021-08-03", "close": 57.18, "volume": 4993967.0}, {"date": "2021-08-04", "close": 57.04, "volume": 4619183.0}, {"date": "2021-08-05", "close": 56.32, "volume": 4508648.0}, {"date": "2021-08-06", "close": 56.38, "volume": 4686239.0}, {"date": "2021-08-09", "close": 56.24, "volume": 2424015.0}, {"date": "2021-08-10", "close": 56.61, "volume": 3763289.0}, {"date": "2021-08-11", "close": 56.89, "volume": 3039216.0}, {"date": "2021-08-12", "close": 55.98, "volume": 3510490.0}, {"date": "2021-08-13", "close": 56.15, "volume": 2316476.0}, {"date": "2021-08-16", "close": 56.6, "volume": 2087813.0}, {"date": "2021-08-17", "close": 55.15, "volume": 3597146.0}, {"date": "2021-08-18", "close": 55.17, "volume": 2632592.0}, {"date": "2021-08-19", "close": 55.25, "volume": 4225322.0}, {"date": "2021-08-20", "close": 55.37, "volume": 2621257.0}, {"date": "2021-08-23", "close": 55.88, "volume": 3493297.0}, {"date": "2021-08-24", "close": 56.61, "volume": 2546535.0}, {"date": "2021-08-25", "close": 57.74, "volume": 3900210.0}, {"date": "2021-08-26", "close": 57.38, "volume": 3600984.0}, {"date": "2021-08-27", "close": 58.32, "volume": 3722637.0}, {"date": "2021-08-30", "close": 58.03, "volume": 3709282.0}, {"date": "2021-08-31", "close": 57.6, "volume": 4837952.0}, {"date": "2021-09-01", "close": 57.89, "volume": 3007601.0}, {"date": "2021-09-02", "close": 57.92, "volume": 3333261.0}, {"date": "2021-09-03", "close": 57.41, "volume": 3048724.0}, {"date": "2021-09-07", "close": 56.22, "volume": 4746760.0}, {"date": "2021-09-08", "close": 56.66, "volume": 2650779.0}, {"date": "2021-09-09", "close": 56.73, "volume": 2202036.0}, {"date": "2021-09-10", "close": 56.43, "volume": 2345263.0}, {"date": "2021-09-13", "close": 55.74, "volume": 4235721.0}, {"date": "2021-09-14", "close": 54.98, "volume": 6194136.0}, {"date": "2021-09-15", "close": 55.76, "volume": 3148948.0}, {"date": "2021-09-16", "close": 55.07, "volume": 6828177.0}, {"date": "2021-09-17", "close": 55.0, "volume": 15945650.0}, {"date": "2021-09-20", "close": 53.82, "volume": 6439821.0}, {"date": "2021-09-21", "close": 51.69, "volume": 8805591.0}, {"date": "2021-09-22", "close": 52.59, "volume": 7154311.0}, {"date": "2021-09-23", "close": 53.49, "volume": 4273829.0}, {"date": "2021-09-24", "close": 53.12, "volume": 2135732.0}, {"date": "2021-09-27", "close": 52.37, "volume": 2297858.0}, {"date": "2021-09-28", "close": 51.96, "volume": 5489763.0}, {"date": "2021-09-29", "close": 52.85, "volume": 4735314.0}, {"date": "2021-09-30", "close": 51.76, "volume": 7038072.0}, {"date": "2021-10-01", "close": 52.46, "volume": 3618634.0}, {"date": "2021-10-04", "close": 52.33, "volume": 3638255.0}, {"date": "2021-10-05", "close": 52.82, "volume": 3524739.0}, {"date": "2021-10-06", "close": 52.61, "volume": 2767493.0}, {"date": "2021-10-07", "close": 53.35, "volume": 2225356.0}, {"date": "2021-10-08", "close": 51.5, "volume": 3108590.0}, {"date": "2021-10-11", "close": 51.25, "volume": 2566913.0}, {"date": "2021-10-12", "close": 50.3, "volume": 6017869.0}, {"date": "2021-10-13", "close": 50.73, "volume": 4475280.0}, {"date": "2021-10-14", "close": 53.01, "volume": 5567725.0}, {"date": "2021-10-15", "close": 53.43, "volume": 3602358.0}, {"date": "2021-10-18", "close": 53.98, "volume": 2449798.0}, {"date": "2021-10-19", "close": 53.97, "volume": 3360647.0}, {"date": "2021-10-20", "close": 54.02, "volume": 3884148.0}, {"date": "2021-10-21", "close": 54.32, "volume": 2398026.0}, {"date": "2021-10-22", "close": 54.66, "volume": 3510662.0}, {"date": "2021-10-25", "close": 54.6, "volume": 3312935.0}, {"date": "2021-10-26", "close": 53.73, "volume": 2314726.0}, {"date": "2021-10-27", "close": 53.16, "volume": 2673509.0}, {"date": "2021-10-28", "close": 54.42, "volume": 3441327.0}, {"date": "2021-10-29", "close": 52.23, "volume": 3955829.0}, {"date": "2021-11-01", "close": 52.17, "volume": 2945934.0}, {"date": "2021-11-02", "close": 52.4, "volume": 4231095.0}, {"date": "2021-11-03", "close": 51.97, "volume": 3105808.0}, {"date": "2021-11-04", "close": 52.97, "volume": 2486385.0}, {"date": "2021-11-05", "close": 52.79, "volume": 2466571.0}, {"date": "2021-11-08", "close": 53.34, "volume": 2144845.0}, {"date": "2021-11-09", "close": 54.81, "volume": 3504331.0}, {"date": "2021-11-10", "close": 54.63, "volume": 2901808.0}, {"date": "2021-11-11", "close": 54.5, "volume": 2315370.0}, {"date": "2021-11-12", "close": 56.12, "volume": 2842573.0}, {"date": "2021-11-15", "close": 55.7, "volume": 2956846.0}, {"date": "2021-11-16", "close": 56.26, "volume": 3179934.0}, {"date": "2021-11-17", "close": 56.12, "volume": 2507506.0}, {"date": "2021-11-18", "close": 57.02, "volume": 3627090.0}, {"date": "2021-11-19", "close": 57.15, "volume": 5009656.0}, {"date": "2021-11-22", "close": 56.41, "volume": 4718592.0}, {"date": "2021-11-23", "close": 54.87, "volume": 5108927.0}, {"date": "2021-11-24", "close": 55.69, "volume": 3618760.0}, {"date": "2021-11-26", "close": 55.38, "volume": 2927632.0}, {"date": "2021-11-29", "close": 55.98, "volume": 3250382.0}, {"date": "2021-11-30", "close": 54.12, "volume": 10100090.0}, {"date": "2021-12-01", "close": 53.6, "volume": 4355478.0}, {"date": "2021-12-02", "close": 55.52, "volume": 2869070.0}, {"date": "2021-12-03", "close": 56.12, "volume": 3031236.0}, {"date": "2021-12-06", "close": 55.85, "volume": 3194549.0}, {"date": "2021-12-07", "close": 56.64, "volume": 3700188.0}, {"date": "2021-12-08", "close": 56.44, "volume": 2563223.0}, {"date": "2021-12-09", "close": 55.99, "volume": 2174683.0}, {"date": "2021-12-10", "close": 55.51, "volume": 2535978.0}, {"date": "2021-12-13", "close": 54.93, "volume": 4287727.0}, {"date": "2021-12-14", "close": 53.55, "volume": 3663453.0}, {"date": "2021-12-15", "close": 53.55, "volume": 5989777.0}, {"date": "2021-12-16", "close": 53.87, "volume": 3802565.0}, {"date": "2021-12-17", "close": 52.26, "volume": 7534514.0}, {"date": "2021-12-20", "close": 50.91, "volume": 3492172.0}, {"date": "2021-12-21", "close": 52.13, "volume": 2162006.0}, {"date": "2021-12-22", "close": 52.52, "volume": 2282880.0}, {"date": "2021-12-23", "close": 52.82, "volume": 1938256.0}, {"date": "2021-12-27", "close": 53.53, "volume": 1698874.0}, {"date": "2021-12-28", "close": 53.48, "volume": 2485805.0}, {"date": "2021-12-29", "close": 53.74, "volume": 3183203.0}, {"date": "2021-12-30", "close": 53.55, "volume": 1426280.0}, {"date": "2021-12-31", "close": 54.24, "volume": 2228867.0}, {"date": "2022-01-03", "close": 52.52, "volume": 4505326.0}, {"date": "2022-01-04", "close": 53.82, "volume": 5460354.0}, {"date": "2022-01-05", "close": 52.37, "volume": 3484360.0}, {"date": "2022-01-06", "close": 53.5, "volume": 3089801.0}, {"date": "2022-01-07", "close": 51.84, "volume": 4117044.0}, {"date": "2022-01-10", "close": 52.32, "volume": 3902259.0}, {"date": "2022-01-11", "close": 52.54, "volume": 2715279.0}, {"date": "2022-01-12", "close": 53.0, "volume": 2308259.0}, {"date": "2022-01-13", "close": 52.2, "volume": 2669074.0}, {"date": "2022-01-14", "close": 51.1, "volume": 3246689.0}, {"date": "2022-01-18", "close": 49.65, "volume": 4107466.0}, {"date": "2022-01-19", "close": 48.79, "volume": 3717254.0}, {"date": "2022-01-20", "close": 48.03, "volume": 3871640.0}, {"date": "2022-01-21", "close": 47.8, "volume": 3876039.0}, {"date": "2022-01-24", "close": 47.66, "volume": 8927377.0}, {"date": "2022-01-25", "close": 47.21, "volume": 4603501.0}, {"date": "2022-01-26", "close": 46.67, "volume": 4684444.0}, {"date": "2022-01-27", "close": 46.09, "volume": 4483553.0}, {"date": "2022-01-28", "close": 46.45, "volume": 10734830.0}, {"date": "2022-01-31", "close": 47.68, "volume": 8647704.0}, {"date": "2022-02-01", "close": 47.05, "volume": 4645566.0}, {"date": "2022-02-02", "close": 47.51, "volume": 5972776.0}, {"date": "2022-02-03", "close": 46.24, "volume": 6651761.0}, {"date": "2022-02-04", "close": 45.84, "volume": 6896940.0}, {"date": "2022-02-07", "close": 45.72, "volume": 7355309.0}, {"date": "2022-02-08", "close": 46.06, "volume": 7924984.0}, {"date": "2022-02-09", "close": 47.98, "volume": 6087372.0}, {"date": "2022-02-10", "close": 47.15, "volume": 5086196.0}, {"date": "2022-02-11", "close": 45.5, "volume": 5862941.0}, {"date": "2022-02-14", "close": 44.79, "volume": 6410360.0}, {"date": "2022-02-15", "close": 45.75, "volume": 4648525.0}, {"date": "2022-02-16", "close": 45.65, "volume": 4210051.0}, {"date": "2022-02-17", "close": 44.58, "volume": 4202385.0}, {"date": "2022-02-18", "close": 44.08, "volume": 4938700.0}, {"date": "2022-02-22", "close": 45.29, "volume": 7327451.0}, {"date": "2022-02-23", "close": 43.84, "volume": 4994555.0}, {"date": "2022-02-24", "close": 44.71, "volume": 5037262.0}, {"date": "2022-02-25", "close": 45.23, "volume": 4237752.0}, {"date": "2022-02-28", "close": 44.88, "volume": 4992655.0}, {"date": "2022-03-01", "close": 43.72, "volume": 6459854.0}, {"date": "2022-03-02", "close": 44.91, "volume": 7515161.0}, {"date": "2022-03-03", "close": 45.88, "volume": 6534951.0}, {"date": "2022-03-04", "close": 45.0, "volume": 9255608.0}, {"date": "2022-03-07", "close": 43.52, "volume": 7210754.0}, {"date": "2022-03-08", "close": 43.58, "volume": 6755908.0}, {"date": "2022-03-09", "close": 44.59, "volume": 4528951.0}, {"date": "2022-03-10", "close": 43.81, "volume": 3615810.0}, {"date": "2022-03-11", "close": 43.22, "volume": 3770869.0}, {"date": "2022-03-14", "close": 42.91, "volume": 6058784.0}, {"date": "2022-03-15", "close": 45.2, "volume": 5998280.0}, {"date": "2022-03-16", "close": 46.88, "volume": 5944326.0}, {"date": "2022-03-17", "close": 47.12, "volume": 3766451.0}, {"date": "2022-03-18", "close": 47.78, "volume": 6620014.0}, {"date": "2022-03-21", "close": 47.48, "volume": 3468012.0}, {"date": "2022-03-22", "close": 47.49, "volume": 3375967.0}, {"date": "2022-03-23", "close": 46.52, "volume": 2633696.0}, {"date": "2022-03-24", "close": 46.17, "volume": 2676535.0}, {"date": "2022-03-25", "close": 46.39, "volume": 3623972.0}, {"date": "2022-03-28", "close": 46.89, "volume": 2417161.0}, {"date": "2022-03-29", "close": 48.08, "volume": 3024352.0}, {"date": "2022-03-30", "close": 47.57, "volume": 2737407.0}, {"date": "2022-03-31", "close": 45.87, "volume": 4390182.0}, {"date": "2022-04-01", "close": 46.04, "volume": 2540837.0}, {"date": "2022-04-04", "close": 45.25, "volume": 4753932.0}, {"date": "2022-04-05", "close": 44.54, "volume": 3144306.0}, {"date": "2022-04-06", "close": 43.88, "volume": 4214084.0}, {"date": "2022-04-07", "close": 43.69, "volume": 4199623.0}, {"date": "2022-04-08", "close": 43.38, "volume": 3311727.0}, {"date": "2022-04-11", "close": 42.44, "volume": 4398993.0}, {"date": "2022-04-12", "close": 41.78, "volume": 4808427.0}, {"date": "2022-04-13", "close": 42.11, "volume": 3202493.0}, {"date": "2022-04-14", "close": 41.28, "volume": 2618297.0}, {"date": "2022-04-18", "close": 41.29, "volume": 3323004.0}, {"date": "2022-04-19", "close": 42.5, "volume": 4335865.0}, {"date": "2022-04-20", "close": 43.45, "volume": 3667426.0}, {"date": "2022-04-21", "close": 42.82, "volume": 3841022.0}, {"date": "2022-04-22", "close": 41.67, "volume": 4065612.0}, {"date": "2022-04-25", "close": 41.96, "volume": 3253952.0}, {"date": "2022-04-26", "close": 40.05, "volume": 5154979.0}, {"date": "2022-04-27", "close": 40.26, "volume": 4349490.0}, {"date": "2022-04-28", "close": 39.41, "volume": 15034770.0}, {"date": "2022-04-29", "close": 38.27, "volume": 8408200.0}, {"date": "2022-05-02", "close": 38.6, "volume": 7172221.0}, {"date": "2022-05-03", "close": 38.38, "volume": 9902701.0}, {"date": "2022-05-04", "close": 39.41, "volume": 7947263.0}, {"date": "2022-05-05", "close": 37.96, "volume": 5054087.0}, {"date": "2022-05-06", "close": 37.78, "volume": 4821051.0}, {"date": "2022-05-09", "close": 38.13, "volume": 6091680.0}, {"date": "2022-05-10", "close": 38.09, "volume": 5792785.0}, {"date": "2022-05-11", "close": 37.59, "volume": 4809816.0}, {"date": "2022-05-12", "close": 39.1, "volume": 7032962.0}, {"date": "2022-05-13", "close": 40.19, "volume": 5070704.0}, {"date": "2022-05-16", "close": 39.86, "volume": 5684813.0}, {"date": "2022-05-17", "close": 40.18, "volume": 6868850.0}, {"date": "2022-05-18", "close": 37.36, "volume": 7059554.0}, {"date": "2022-05-19", "close": 37.41, "volume": 4142417.0}, {"date": "2022-05-20", "close": 37.96, "volume": 5539622.0}, {"date": "2022-05-23", "close": 38.27, "volume": 3170238.0}, {"date": "2022-05-24", "close": 37.94, "volume": 3252883.0}, {"date": "2022-05-25", "close": 38.29, "volume": 3608428.0}, {"date": "2022-05-26", "close": 39.33, "volume": 3907959.0}, {"date": "2022-05-27", "close": 40.23, "volume": 3359761.0}, {"date": "2022-05-31", "close": 39.31, "volume": 14520530.0}, {"date": "2022-06-01", "close": 38.94, "volume": 2855754.0}, {"date": "2022-06-02", "close": 40.08, "volume": 3231794.0}, {"date": "2022-06-03", "close": 39.59, "volume": 3212626.0}, {"date": "2022-06-06", "close": 39.57, "volume": 2514977.0}, {"date": "2022-06-07", "close": 39.99, "volume": 2806247.0}, {"date": "2022-06-08", "close": 39.39, "volume": 2830045.0}, {"date": "2022-06-09", "close": 38.85, "volume": 2070512.0}, {"date": "2022-06-10", "close": 37.34, "volume": 3462738.0}, {"date": "2022-06-13", "close": 36.49, "volume": 4587326.0}, {"date": "2022-06-14", "close": 35.94, "volume": 3892523.0}, {"date": "2022-06-15", "close": 36.77, "volume": 4040303.0}, {"date": "2022-06-16", "close": 34.58, "volume": 4515248.0}, {"date": "2022-06-17", "close": 34.41, "volume": 10802460.0}, {"date": "2022-06-21", "close": 35.01, "volume": 4685436.0}, {"date": "2022-06-22", "close": 34.78, "volume": 6304783.0}, {"date": "2022-06-23", "close": 34.82, "volume": 6798321.0}, {"date": "2022-06-24", "close": 36.3, "volume": 15473000.0}, {"date": "2022-06-27", "close": 36.11, "volume": 3897677.0}, {"date": "2022-06-28", "close": 35.99, "volume": 5341328.0}, {"date": "2022-06-29", "close": 35.79, "volume": 5743219.0}, {"date": "2022-06-30", "close": 35.66, "volume": 6442340.0}, {"date": "2022-07-01", "close": 36.0, "volume": 4214367.0}, {"date": "2022-07-05", "close": 36.07, "volume": 4414412.0}, {"date": "2022-07-06", "close": 36.18, "volume": 3850706.0}, {"date": "2022-07-07", "close": 36.4, "volume": 3673636.0}, {"date": "2022-07-08", "close": 36.07, "volume": 3346821.0}, {"date": "2022-07-11", "close": 36.53, "volume": 4201198.0}, {"date": "2022-07-12", "close": 36.13, "volume": 3343040.0}, {"date": "2022-07-13", "close": 35.73, "volume": 2347700.0}, {"date": "2022-07-14", "close": 35.61, "volume": 3508512.0}, {"date": "2022-07-15", "close": 36.0, "volume": 3423967.0}, {"date": "2022-07-18", "close": 35.55, "volume": 2593633.0}, {"date": "2022-07-19", "close": 37.17, "volume": 2676059.0}, {"date": "2022-07-20", "close": 37.39, "volume": 2579715.0}, {"date": "2022-07-21", "close": 38.27, "volume": 2799782.0}, {"date": "2022-07-22", "close": 38.5, "volume": 4294248.0}, {"date": "2022-07-25", "close": 38.23, "volume": 4092757.0}, {"date": "2022-07-26", "close": 38.09, "volume": 5430694.0}, {"date": "2022-07-27", "close": 39.54, "volume": 5451503.0}, {"date": "2022-07-28", "close": 39.48, "volume": 6629801.0}, {"date": "2022-07-29", "close": 40.53, "volume": 4777471.0}, {"date": "2022-08-01", "close": 40.57, "volume": 3997186.0}, {"date": "2022-08-02", "close": 40.41, "volume": 6508772.0}, {"date": "2022-08-03", "close": 40.76, "volume": 4707638.0}, {"date": "2022-08-04", "close": 41.81, "volume": 5381700.0}, {"date": "2022-08-05", "close": 41.88, "volume": 5574100.0}, {"date": "2022-08-08", "close": 41.94, "volume": 4136416.0}, {"date": "2022-08-09", "close": 41.76, "volume": 4719045.0}, {"date": "2022-08-10", "close": 42.86, "volume": 3437672.0}, {"date": "2022-08-11", "close": 43.05, "volume": 4107150.0}, {"date": "2022-08-12", "close": 43.97, "volume": 3566681.0}, {"date": "2022-08-15", "close": 44.41, "volume": 3302905.0}, {"date": "2022-08-16", "close": 44.39, "volume": 2430489.0}, {"date": "2022-08-17", "close": 44.13, "volume": 2406251.0}, {"date": "2022-08-18", "close": 44.3, "volume": 2071526.0}, {"date": "2022-08-19", "close": 42.48, "volume": 6053793.0}, {"date": "2022-08-22", "close": 41.62, "volume": 5642742.0}, {"date": "2022-08-23", "close": 41.46, "volume": 4899596.0}, {"date": "2022-08-24", "close": 41.66, "volume": 3066426.0}, {"date": "2022-08-25", "close": 41.99, "volume": 3447192.0}, {"date": "2022-08-26", "close": 40.24, "volume": 2669406.0}, {"date": "2022-08-29", "close": 39.74, "volume": 3837668.0}, {"date": "2022-08-30", "close": 39.31, "volume": 6094114.0}, {"date": "2022-08-31", "close": 39.12, "volume": 7306677.0}, {"date": "2022-09-01", "close": 39.79, "volume": 7003681.0}, {"date": "2022-09-02", "close": 39.58, "volume": 3601722.0}, {"date": "2022-09-06", "close": 40.3, "volume": 4183672.0}, {"date": "2022-09-07", "close": 41.5, "volume": 3202579.0}, {"date": "2022-09-08", "close": 42.12, "volume": 3962338.0}, {"date": "2022-09-09", "close": 42.17, "volume": 3459289.0}, {"date": "2022-09-12", "close": 42.29, "volume": 3346015.0}, {"date": "2022-09-13", "close": 40.88, "volume": 3458091.0}, {"date": "2022-09-14", "close": 40.18, "volume": 4451920.0}, {"date": "2022-09-15", "close": 40.4, "volume": 3857715.0}, {"date": "2022-09-16", "close": 38.44, "volume": 7570648.0}, {"date": "2022-09-19", "close": 38.82, "volume": 3622451.0}, {"date": "2022-09-20", "close": 37.81, "volume": 4278035.0}, {"date": "2022-09-21", "close": 37.51, "volume": 3828520.0}, {"date": "2022-09-22", "close": 36.2, "volume": 3430624.0}, {"date": "2022-09-23", "close": 36.11, "volume": 3597216.0}, {"date": "2022-09-26", "close": 35.28, "volume": 3284543.0}, {"date": "2022-09-27", "close": 35.55, "volume": 4334805.0}, {"date": "2022-09-28", "close": 36.9, "volume": 4526301.0}, {"date": "2022-09-29", "close": 35.62, "volume": 4349989.0}, {"date": "2022-09-30", "close": 35.56, "volume": 4559192.0}, {"date": "2022-10-03", "close": 36.81, "volume": 3184503.0}, {"date": "2022-10-04", "close": 38.58, "volume": 3973665.0}, {"date": "2022-10-05", "close": 38.2, "volume": 2823628.0}, {"date": "2022-10-06", "close": 37.21, "volume": 5592116.0}, {"date": "2022-10-07", "close": 35.33, "volume": 9001821.0}, {"date": "2022-10-10", "close": 35.6, "volume": 4794943.0}, {"date": "2022-10-11", "close": 35.15, "volume": 5111909.0}, {"date": "2022-10-12", "close": 34.88, "volume": 4065387.0}, {"date": "2022-10-13", "close": 34.85, "volume": 7759243.0}, {"date": "2022-10-14", "close": 34.57, "volume": 8520463.0}, {"date": "2022-10-17", "close": 35.55, "volume": 8497385.0}, {"date": "2022-10-18", "close": 36.32, "volume": 4229464.0}, {"date": "2022-10-19", "close": 34.89, "volume": 4584940.0}, {"date": "2022-10-20", "close": 34.06, "volume": 4300214.0}, {"date": "2022-10-21", "close": 35.19, "volume": 4411167.0}, {"date": "2022-10-24", "close": 35.85, "volume": 3761466.0}, {"date": "2022-10-25", "close": 37.29, "volume": 5141722.0}, {"date": "2022-10-26", "close": 37.14, "volume": 4953013.0}, {"date": "2022-10-27", "close": 37.88, "volume": 7529894.0}, {"date": "2022-10-28", "close": 39.95, "volume": 5534129.0}, {"date": "2022-10-31", "close": 39.76, "volume": 5508166.0}, {"date": "2022-11-01", "close": 39.71, "volume": 5129135.0}, {"date": "2022-11-02", "close": 39.12, "volume": 5876877.0}, {"date": "2022-11-03", "close": 39.37, "volume": 4270609.0}, {"date": "2022-11-04", "close": 40.28, "volume": 3400594.0}, {"date": "2022-11-07", "close": 41.04, "volume": 3730340.0}, {"date": "2022-11-08", "close": 41.41, "volume": 3359846.0}, {"date": "2022-11-09", "close": 40.34, "volume": 2803182.0}, {"date": "2022-11-10", "close": 43.48, "volume": 5863489.0}, {"date": "2022-11-11", "close": 44.44, "volume": 4760252.0}, {"date": "2022-11-14", "close": 43.61, "volume": 3731598.0}, {"date": "2022-11-15", "close": 44.35, "volume": 3127794.0}, {"date": "2022-11-16", "close": 43.86, "volume": 2936201.0}, {"date": "2022-11-17", "close": 43.04, "volume": 3077835.0}, {"date": "2022-11-18", "close": 43.92, "volume": 4272742.0}, {"date": "2022-11-21", "close": 43.89, "volume": 2477087.0}, {"date": "2022-11-22", "close": 44.04, "volume": 3125525.0}, {"date": "2022-11-23", "close": 44.16, "volume": 2606673.0}, {"date": "2022-11-25", "close": 44.21, "volume": 986255.0}, {"date": "2022-11-28", "close": 43.31, "volume": 2371097.0}, {"date": "2022-11-29", "close": 43.52, "volume": 3259907.0}, {"date": "2022-11-30", "close": 44.32, "volume": 8731293.0}, {"date": "2022-12-01", "close": 44.93, "volume": 4361501.0}, {"date": "2022-12-02", "close": 44.68, "volume": 3857089.0}, {"date": "2022-12-05", "close": 43.76, "volume": 3726172.0}, {"date": "2022-12-06", "close": 43.02, "volume": 2505205.0}, {"date": "2022-12-07", "close": 43.08, "volume": 3973987.0}, {"date": "2022-12-08", "close": 43.47, "volume": 2524165.0}, {"date": "2022-12-09", "close": 43.02, "volume": 3065243.0}, {"date": "2022-12-12", "close": 43.26, "volume": 3593703.0}, {"date": "2022-12-13", "close": 44.32, "volume": 6015568.0}, {"date": "2022-12-14", "close": 43.8, "volume": 4044981.0}, {"date": "2022-12-15", "close": 42.46, "volume": 4416799.0}, {"date": "2022-12-16", "close": 41.75, "volume": 5812704.0}, {"date": "2022-12-19", "close": 41.5, "volume": 3217514.0}, {"date": "2022-12-20", "close": 41.37, "volume": 2909387.0}, {"date": "2022-12-21", "close": 42.09, "volume": 2578759.0}, {"date": "2022-12-22", "close": 41.68, "volume": 2885235.0}, {"date": "2022-12-23", "close": 41.79, "volume": 1875057.0}, {"date": "2022-12-27", "close": 41.87, "volume": 2228925.0}, {"date": "2022-12-28", "close": 40.96, "volume": 2107104.0}, {"date": "2022-12-29", "close": 41.85, "volume": 1966262.0}, {"date": "2022-12-30", "close": 41.25, "volume": 2248776.0}, {"date": "2023-01-03", "close": 41.61, "volume": 2866079.0}, {"date": "2023-01-04", "close": 42.03, "volume": 3491944.0}, {"date": "2023-01-05", "close": 41.53, "volume": 3890980.0}, {"date": "2023-01-06", "close": 43.13, "volume": 2726786.0}, {"date": "2023-01-09", "close": 43.5, "volume": 3384865.0}, {"date": "2023-01-10", "close": 44.0, "volume": 3421035.0}, {"date": "2023-01-11", "close": 45.19, "volume": 5300497.0}, {"date": "2023-01-12", "close": 45.25, "volume": 3275774.0}, {"date": "2023-01-13", "close": 45.87, "volume": 2826955.0}, {"date": "2023-01-17", "close": 45.43, "volume": 3619916.0}, {"date": "2023-01-18", "close": 43.52, "volume": 5291456.0}, {"date": "2023-01-19", "close": 41.91, "volume": 4846734.0}, {"date": "2023-01-20", "close": 42.57, "volume": 5217491.0}, {"date": "2023-01-23", "close": 43.28, "volume": 3633120.0}, {"date": "2023-01-24", "close": 43.7, "volume": 4191615.0}, {"date": "2023-01-25", "close": 43.51, "volume": 2911703.0}, {"date": "2023-01-26", "close": 43.65, "volume": 2460148.0}, {"date": "2023-01-27", "close": 43.62, "volume": 1868924.0}, {"date": "2023-01-30", "close": 43.58, "volume": 2620898.0}, {"date": "2023-01-31", "close": 45.53, "volume": 4687693.0}, {"date": "2023-02-01", "close": 46.14, "volume": 5878919.0}, {"date": "2023-02-02", "close": 47.13, "volume": 3979200.0}, {"date": "2023-02-03", "close": 46.89, "volume": 3448375.0}, {"date": "2023-02-06", "close": 46.15, "volume": 4829560.0}, {"date": "2023-02-07", "close": 44.39, "volume": 8139910.0}, {"date": "2023-02-08", "close": 45.06, "volume": 5003746.0}, {"date": "2023-02-09", "close": 44.92, "volume": 3883964.0}, {"date": "2023-02-10", "close": 44.83, "volume": 3360462.0}, {"date": "2023-02-13", "close": 45.44, "volume": 3192999.0}, {"date": "2023-02-14", "close": 45.13, "volume": 3001154.0}, {"date": "2023-02-15", "close": 45.48, "volume": 2492198.0}, {"date": "2023-02-16", "close": 45.23, "volume": 3865854.0}, {"date": "2023-02-17", "close": 45.22, "volume": 2520934.0}, {"date": "2023-02-21", "close": 43.83, "volume": 4145959.0}, {"date": "2023-02-22", "close": 43.6, "volume": 4776695.0}, {"date": "2023-02-23", "close": 44.45, "volume": 5376569.0}, {"date": "2023-02-24", "close": 44.25, "volume": 3080501.0}, {"date": "2023-02-27", "close": 44.96, "volume": 3543270.0}, {"date": "2023-02-28", "close": 45.03, "volume": 8580590.0}, {"date": "2023-03-01", "close": 45.59, "volume": 5315624.0}, {"date": "2023-03-02", "close": 46.09, "volume": 4663012.0}, {"date": "2023-03-03", "close": 47.79, "volume": 5822709.0}, {"date": "2023-03-06", "close": 48.38, "volume": 8572460.0}, {"date": "2023-03-07", "close": 47.55, "volume": 7577947.0}, {"date": "2023-03-08", "close": 47.39, "volume": 4278500.0}, {"date": "2023-03-09", "close": 46.15, "volume": 4393764.0}, {"date": "2023-03-10", "close": 45.64, "volume": 6072827.0}, {"date": "2023-03-13", "close": 44.75, "volume": 5558690.0}, {"date": "2023-03-14", "close": 45.75, "volume": 5854282.0}, {"date": "2023-03-15", "close": 43.31, "volume": 8194718.0}, {"date": "2023-03-16", "close": 44.48, "volume": 5228830.0}, {"date": "2023-03-17", "close": 43.75, "volume": 8427488.0}, {"date": "2023-03-20", "close": 44.99, "volume": 3888727.0}, {"date": "2023-03-21", "close": 45.2, "volume": 4283235.0}, {"date": "2023-03-22", "close": 44.18, "volume": 4161586.0}, {"date": "2023-03-23", "close": 44.3, "volume": 4330624.0}, {"date": "2023-03-24", "close": 43.92, "volume": 5157611.0}, {"date": "2023-03-27", "close": 44.3, "volume": 3387266.0}, {"date": "2023-03-28", "close": 44.75, "volume": 2276390.0}, {"date": "2023-03-29", "close": 45.38, "volume": 3278375.0}, {"date": "2023-03-30", "close": 45.09, "volume": 4046914.0}, {"date": "2023-03-31", "close": 45.75, "volume": 4795802.0}, {"date": "2023-04-03", "close": 45.69, "volume": 4055305.0}, {"date": "2023-04-04", "close": 42.89, "volume": 7067612.0}, {"date": "2023-04-05", "close": 42.1, "volume": 6323080.0}, {"date": "2023-04-06", "close": 41.8, "volume": 4862079.0}, {"date": "2023-04-10", "close": 42.3, "volume": 2859559.0}, {"date": "2023-04-11", "close": 43.52, "volume": 10206090.0}, {"date": "2023-04-12", "close": 43.86, "volume": 4310384.0}, {"date": "2023-04-13", "close": 44.1, "volume": 4686875.0}, {"date": "2023-04-14", "close": 44.3, "volume": 4449530.0}, {"date": "2023-04-17", "close": 44.77, "volume": 3442750.0}, {"date": "2023-04-18", "close": 44.81, "volume": 3688689.0}, {"date": "2023-04-19", "close": 44.98, "volume": 4034671.0}, {"date": "2023-04-20", "close": 45.38, "volume": 4965966.0}, {"date": "2023-04-21", "close": 45.22, "volume": 4338820.0}, {"date": "2023-04-24", "close": 41.93, "volume": 20848640.0}, {"date": "2023-04-25", "close": 42.32, "volume": 10038360.0}, {"date": "2023-04-26", "close": 40.65, "volume": 13613370.0}, {"date": "2023-04-27", "close": 41.46, "volume": 9896054.0}, {"date": "2023-04-28", "close": 41.82, "volume": 5991179.0}, {"date": "2023-05-01", "close": 41.17, "volume": 5322508.0}, {"date": "2023-05-02", "close": 41.82, "volume": 7361760.0}, {"date": "2023-05-03", "close": 41.09, "volume": 6212559.0}, {"date": "2023-05-04", "close": 41.1, "volume": 7327745.0}, {"date": "2023-05-05", "close": 42.38, "volume": 6582248.0}, {"date": "2023-05-08", "close": 42.6, "volume": 6666806.0}, {"date": "2023-05-09", "close": 42.78, "volume": 5663059.0}, {"date": "2023-05-10", "close": 43.08, "volume": 6608955.0}, {"date": "2023-05-11", "close": 42.83, "volume": 4128787.0}, {"date": "2023-05-12", "close": 42.4, "volume": 4160567.0}, {"date": "2023-05-15", "close": 42.81, "volume": 4415370.0}, {"date": "2023-05-16", "close": 42.15, "volume": 7685535.0}, {"date": "2023-05-17", "close": 42.9, "volume": 4742946.0}, {"date": "2023-05-18", "close": 43.27, "volume": 2763739.0}, {"date": "2023-05-19", "close": 42.79, "volume": 4903476.0}, {"date": "2023-05-22", "close": 42.43, "volume": 3979117.0}, {"date": "2023-05-23", "close": 41.51, "volume": 4141381.0}, {"date": "2023-05-24", "close": 41.3, "volume": 6428372.0}, {"date": "2023-05-25", "close": 41.2, "volume": 5394456.0}, {"date": "2023-05-26", "close": 40.89, "volume": 4816131.0}, {"date": "2023-05-30", "close": 41.75, "volume": 7229628.0}, {"date": "2023-05-31", "close": 40.9, "volume": 10124020.0}, {"date": "2023-06-01", "close": 41.5, "volume": 3883770.0}, {"date": "2023-06-02", "close": 43.44, "volume": 6509742.0}, {"date": "2023-06-05", "close": 43.2, "volume": 3802240.0}, {"date": "2023-06-06", "close": 43.85, "volume": 3256777.0}, {"date": "2023-06-07", "close": 45.6, "volume": 7062900.0}, {"date": "2023-06-08", "close": 45.6, "volume": 6124135.0}, {"date": "2023-06-09", "close": 45.3, "volume": 5920391.0}, {"date": "2023-06-12", "close": 45.83, "volume": 5371569.0}, {"date": "2023-06-13", "close": 46.77, "volume": 4301519.0}, {"date": "2023-06-14", "close": 46.16, "volume": 7079008.0}, {"date": "2023-06-15", "close": 46.54, "volume": 5493562.0}, {"date": "2023-06-16", "close": 46.88, "volume": 9587818.0}, {"date": "2023-06-20", "close": 47.61, "volume": 6529753.0}, {"date": "2023-06-21", "close": 48.22, "volume": 7084391.0}, {"date": "2023-06-22", "close": 47.86, "volume": 5804251.0}, {"date": "2023-06-23", "close": 48.05, "volume": 5924068.0}, {"date": "2023-06-26", "close": 48.63, "volume": 5073171.0}, {"date": "2023-06-27", "close": 49.49, "volume": 4387423.0}, {"date": "2023-06-28", "close": 49.32, "volume": 3325641.0}, {"date": "2023-06-29", "close": 49.49, "volume": 5287647.0}, {"date": "2023-06-30", "close": 49.71, "volume": 4307532.0}, {"date": "2023-07-03", "close": 50.04, "volume": 2039348.0}, {"date": "2023-07-05", "close": 49.24, "volume": 2612201.0}, {"date": "2023-07-06", "close": 49.07, "volume": 4294220.0}, {"date": "2023-07-07", "close": 49.33, "volume": 2885836.0}, {"date": "2023-07-10", "close": 51.26, "volume": 5221437.0}, {"date": "2023-07-11", "close": 53.0, "volume": 8662677.0}, {"date": "2023-07-12", "close": 53.12, "volume": 7832605.0}, {"date": "2023-07-13", "close": 53.12, "volume": 4948258.0}, {"date": "2023-07-14", "close": 53.84, "volume": 6196378.0}, {"date": "2023-07-17", "close": 54.56, "volume": 6000044.0}, {"date": "2023-07-18", "close": 55.24, "volume": 4199704.0}, {"date": "2023-07-19", "close": 55.23, "volume": 6122636.0}, {"date": "2023-07-20", "close": 54.67, "volume": 5500676.0}, {"date": "2023-07-21", "close": 53.75, "volume": 6365519.0}, {"date": "2023-07-24", "close": 53.81, "volume": 3560108.0}, {"date": "2023-07-25", "close": 53.91, "volume": 3914568.0}, {"date": "2023-07-26", "close": 54.43, "volume": 6769249.0}, {"date": "2023-07-27", "close": 56.75, "volume": 9557214.0}, {"date": "2023-07-28", "close": 58.99, "volume": 8727343.0}, {"date": "2023-07-31", "close": 59.55, "volume": 6154628.0}, {"date": "2023-08-01", "close": 59.8, "volume": 4087258.0}, {"date": "2023-08-02", "close": 58.98, "volume": 4812031.0}, {"date": "2023-08-03", "close": 58.1, "volume": 5041568.0}, {"date": "2023-08-04", "close": 57.08, "volume": 7313864.0}, {"date": "2023-08-07", "close": 58.1, "volume": 3583451.0}, {"date": "2023-08-08", "close": 57.39, "volume": 3318759.0}, {"date": "2023-08-09", "close": 56.16, "volume": 5306720.0}, {"date": "2023-08-10", "close": 55.4, "volume": 3643455.0}, {"date": "2023-08-11", "close": 55.54, "volume": 3291851.0}, {"date": "2023-08-14", "close": 56.02, "volume": 4056764.0}, {"date": "2023-08-15", "close": 55.41, "volume": 3548454.0}, {"date": "2023-08-16", "close": 54.47, "volume": 4872203.0}, {"date": "2023-08-17", "close": 53.05, "volume": 7003293.0}, {"date": "2023-08-18", "close": 53.39, "volume": 4763806.0}, {"date": "2023-08-21", "close": 53.57, "volume": 3843893.0}, {"date": "2023-08-22", "close": 53.8, "volume": 3296970.0}, {"date": "2023-08-23", "close": 55.23, "volume": 5731468.0}, {"date": "2023-08-24", "close": 53.93, "volume": 4317975.0}, {"date": "2023-08-25", "close": 55.02, "volume": 3650659.0}, {"date": "2023-08-28", "close": 55.57, "volume": 2735287.0}, {"date": "2023-08-29", "close": 56.76, "volume": 2976774.0}, {"date": "2023-08-30", "close": 57.18, "volume": 3026775.0}, {"date": "2023-08-31", "close": 57.45, "volume": 5110484.0}, {"date": "2023-09-01", "close": 57.94, "volume": 2427984.0}, {"date": "2023-09-05", "close": 56.42, "volume": 3240790.0}, {"date": "2023-09-06", "close": 56.4, "volume": 4024485.0}, {"date": "2023-09-07", "close": 57.25, "volume": 3564480.0}, {"date": "2023-09-08", "close": 58.66, "volume": 7177217.0}, {"date": "2023-09-11", "close": 58.94, "volume": 4608687.0}, {"date": "2023-09-12", "close": 56.58, "volume": 6302568.0}, {"date": "2023-09-13", "close": 55.24, "volume": 6016913.0}, {"date": "2023-09-14", "close": 54.76, "volume": 5495672.0}, {"date": "2023-09-15", "close": 54.46, "volume": 6098881.0}, {"date": "2023-09-18", "close": 54.39, "volume": 2859215.0}, {"date": "2023-09-19", "close": 53.85, "volume": 5644064.0}, {"date": "2023-09-20", "close": 53.83, "volume": 2856752.0}, {"date": "2023-09-21", "close": 52.56, "volume": 4185640.0}, {"date": "2023-09-22", "close": 52.87, "volume": 3466513.0}, {"date": "2023-09-25", "close": 53.58, "volume": 3203035.0}, {"date": "2023-09-26", "close": 52.72, "volume": 7229226.0}, {"date": "2023-09-27", "close": 55.08, "volume": 7201417.0}, {"date": "2023-09-28", "close": 55.94, "volume": 5619064.0}, {"date": "2023-09-29", "close": 55.2, "volume": 3883769.0}, {"date": "2023-10-02", "close": 54.56, "volume": 3948038.0}, {"date": "2023-10-03", "close": 53.52, "volume": 4471928.0}, {"date": "2023-10-04", "close": 54.61, "volume": 4563329.0}, {"date": "2023-10-05", "close": 53.51, "volume": 5156458.0}, {"date": "2023-10-06", "close": 54.28, "volume": 5394314.0}, {"date": "2023-10-09", "close": 55.02, "volume": 2259538.0}, {"date": "2023-10-10", "close": 55.42, "volume": 2667027.0}, {"date": "2023-10-11", "close": 56.04, "volume": 2078674.0}, {"date": "2023-10-12", "close": 54.48, "volume": 4401802.0}, {"date": "2023-10-13", "close": 52.56, "volume": 5447272.0}, {"date": "2023-10-16", "close": 53.15, "volume": 5269144.0}, {"date": "2023-10-17", "close": 52.9, "volume": 7323188.0}, {"date": "2023-10-18", "close": 50.15, "volume": 5847208.0}, {"date": "2023-10-19", "close": 49.0, "volume": 6619913.0}, {"date": "2023-10-20", "close": 48.28, "volume": 6322153.0}, {"date": "2023-10-23", "close": 48.5, "volume": 4821872.0}, {"date": "2023-10-24", "close": 48.15, "volume": 5126761.0}, {"date": "2023-10-25", "close": 47.04, "volume": 10203160.0}, {"date": "2023-10-26", "close": 46.4, "volume": 9527565.0}, {"date": "2023-10-27", "close": 46.5, "volume": 6082502.0}, {"date": "2023-10-30", "close": 47.37, "volume": 5355780.0}, {"date": "2023-10-31", "close": 47.66, "volume": 5035101.0}, {"date": "2023-11-01", "close": 49.66, "volume": 5725600.0}, {"date": "2023-11-02", "close": 49.97, "volume": 5897439.0}, {"date": "2023-11-03", "close": 50.53, "volume": 4212084.0}, {"date": "2023-11-06", "close": 50.27, "volume": 3496700.0}, {"date": "2023-11-07", "close": 50.45, "volume": 3605542.0}, {"date": "2023-11-08", "close": 50.95, "volume": 3607789.0}, {"date": "2023-11-09", "close": 50.43, "volume": 3935458.0}, {"date": "2023-11-10", "close": 51.5, "volume": 2578011.0}, {"date": "2023-11-13", "close": 50.94, "volume": 3827294.0}, {"date": "2023-11-14", "close": 52.81, "volume": 4749883.0}, {"date": "2023-11-15", "close": 52.35, "volume": 5927628.0}, {"date": "2023-11-16", "close": 52.68, "volume": 4172864.0}, {"date": "2023-11-17", "close": 53.22, "volume": 2855544.0}, {"date": "2023-11-20", "close": 53.59, "volume": 4876586.0}, {"date": "2023-11-21", "close": 52.73, "volume": 3030067.0}, {"date": "2023-11-22", "close": 52.75, "volume": 2217570.0}, {"date": "2023-11-24", "close": 52.98, "volume": 710796.0}, {"date": "2023-11-27", "close": 52.14, "volume": 2709320.0}, {"date": "2023-11-28", "close": 51.63, "volume": 3067747.0}, {"date": "2023-11-29", "close": 52.21, "volume": 4059209.0}, {"date": "2023-11-30", "close": 51.96, "volume": 9300769.0}, {"date": "2023-12-01", "close": 53.22, "volume": 3099846.0}, {"date": "2023-12-04", "close": 53.46, "volume": 3591028.0}, {"date": "2023-12-05", "close": 52.57, "volume": 2474749.0}, {"date": "2023-12-06", "close": 53.01, "volume": 2571012.0}, {"date": "2023-12-07", "close": 52.89, "volume": 2465023.0}, {"date": "2023-12-08", "close": 55.27, "volume": 10424440.0}, {"date": "2023-12-11", "close": 55.95, "volume": 6106184.0}, {"date": "2023-12-12", "close": 56.33, "volume": 3817187.0}, {"date": "2023-12-13", "close": 55.8, "volume": 5096021.0}, {"date": "2023-12-14", "close": 58.81, "volume": 6488835.0}, {"date": "2023-12-15", "close": 57.33, "volume": 9179507.0}, {"date": "2023-12-18", "close": 56.76, "volume": 3538046.0}, {"date": "2023-12-19", "close": 56.99, "volume": 3905053.0}, {"date": "2023-12-20", "close": 56.0, "volume": 2351969.0}, {"date": "2023-12-21", "close": 56.92, "volume": 2481699.0}, {"date": "2023-12-22", "close": 57.1, "volume": 1661366.0}, {"date": "2023-12-26", "close": 57.44, "volume": 2377236.0}, {"date": "2023-12-27", "close": 57.78, "volume": 1741767.0}, {"date": "2023-12-28", "close": 57.64, "volume": 1847086.0}, {"date": "2023-12-29", "close": 57.45, "volume": 1501775.0}, {"date": "2024-01-02", "close": 56.45, "volume": 2912702.0}, {"date": "2024-01-03", "close": 54.9, "volume": 3247673.0}, {"date": "2024-01-04", "close": 55.48, "volume": 3597755.0}, {"date": "2024-01-05", "close": 55.72, "volume": 3123680.0}, {"date": "2024-01-08", "close": 56.42, "volume": 2561142.0}, {"date": "2024-01-09", "close": 56.8, "volume": 2591476.0}, {"date": "2024-01-10", "close": 57.04, "volume": 2710470.0}, {"date": "2024-01-11", "close": 56.86, "volume": 3145979.0}, {"date": "2024-01-12", "close": 56.14, "volume": 2890686.0}, {"date": "2024-01-16", "close": 55.85, "volume": 2844158.0}, {"date": "2024-01-17", "close": 55.06, "volume": 4077444.0}, {"date": "2024-01-18", "close": 55.4, "volume": 2422797.0}, {"date": "2024-01-19", "close": 55.88, "volume": 4860868.0}, {"date": "2024-01-22", "close": 56.32, "volume": 3123932.0}, {"date": "2024-01-23", "close": 55.91, "volume": 2873592.0}, {"date": "2024-01-24", "close": 54.97, "volume": 2718129.0}, {"date": "2024-01-25", "close": 56.31, "volume": 3052974.0}, {"date": "2024-01-26", "close": 55.51, "volume": 4136832.0}, {"date": "2024-01-29", "close": 56.31, "volume": 3455342.0}, {"date": "2024-01-30", "close": 56.33, "volume": 4502320.0}, {"date": "2024-01-31", "close": 54.71, "volume": 4194186.0}, {"date": "2024-02-01", "close": 55.59, "volume": 5211625.0}, {"date": "2024-02-02", "close": 56.78, "volume": 4190822.0}, {"date": "2024-02-05", "close": 56.26, "volume": 7718641.0}, {"date": "2024-02-06", "close": 54.31, "volume": 8850683.0}, {"date": "2024-02-07", "close": 53.83, "volume": 8359039.0}, {"date": "2024-02-08", "close": 55.06, "volume": 5429468.0}, {"date": "2024-02-09", "close": 56.01, "volume": 5578656.0}, {"date": "2024-02-12", "close": 56.04, "volume": 4302288.0}, {"date": "2024-02-13", "close": 53.97, "volume": 5188743.0}, {"date": "2024-02-14", "close": 55.0, "volume": 2718321.0}, {"date": "2024-02-15", "close": 56.05, "volume": 2461473.0}, {"date": "2024-02-16", "close": 54.0, "volume": 4416134.0}, {"date": "2024-02-20", "close": 53.43, "volume": 5462880.0}, {"date": "2024-02-21", "close": 53.77, "volume": 4205910.0}, {"date": "2024-02-22", "close": 53.85, "volume": 4948503.0}, {"date": "2024-02-23", "close": 54.2, "volume": 4767739.0}, {"date": "2024-02-26", "close": 54.0, "volume": 7976120.0}, {"date": "2024-02-27", "close": 55.04, "volume": 5249798.0}, {"date": "2024-02-28", "close": 54.76, "volume": 3522221.0}, {"date": "2024-02-29", "close": 55.58, "volume": 10538900.0}, {"date": "2024-03-01", "close": 56.46, "volume": 5588854.0}, {"date": "2024-03-04", "close": 57.15, "volume": 19223170.0}, {"date": "2024-03-05", "close": 56.59, "volume": 7284235.0}, {"date": "2024-03-06", "close": 57.72, "volume": 6712581.0}, {"date": "2024-03-07", "close": 59.55, "volume": 5869127.0}, {"date": "2024-03-08", "close": 58.05, "volume": 7192455.0}, {"date": "2024-03-11", "close": 57.14, "volume": 3816922.0}, {"date": "2024-03-12", "close": 57.9, "volume": 3577409.0}, {"date": "2024-03-13", "close": 57.86, "volume": 9012079.0}, {"date": "2024-03-14", "close": 57.31, "volume": 8735851.0}, {"date": "2024-03-15", "close": 57.05, "volume": 5401692.0}, {"date": "2024-03-18", "close": 57.1, "volume": 3141504.0}, {"date": "2024-03-19", "close": 58.48, "volume": 4657109.0}, {"date": "2024-03-20", "close": 58.55, "volume": 3838291.0}, {"date": "2024-03-21", "close": 59.82, "volume": 5456196.0}, {"date": "2024-03-22", "close": 57.86, "volume": 4895749.0}, {"date": "2024-03-25", "close": 57.37, "volume": 3462660.0}, {"date": "2024-03-26", "close": 57.54, "volume": 3645085.0}, {"date": "2024-03-27", "close": 57.68, "volume": 2738153.0}, {"date": "2024-03-28", "close": 58.13, "volume": 2819604.0}, {"date": "2024-04-01", "close": 57.4, "volume": 4747694.0}, {"date": "2024-04-02", "close": 56.8, "volume": 4133690.0}, {"date": "2024-04-03", "close": 56.94, "volume": 3397174.0}, {"date": "2024-04-04", "close": 55.85, "volume": 5987037.0}, {"date": "2024-04-05", "close": 56.44, "volume": 4731165.0}, {"date": "2024-04-08", "close": 57.84, "volume": 4186641.0}, {"date": "2024-04-09", "close": 58.11, "volume": 2954407.0}, {"date": "2024-04-10", "close": 56.89, "volume": 3117246.0}, {"date": "2024-04-11", "close": 56.62, "volume": 2949884.0}, {"date": "2024-04-12", "close": 56.84, "volume": 5654105.0}, {"date": "2024-04-15", "close": 55.46, "volume": 3424948.0}, {"date": "2024-04-16", "close": 54.76, "volume": 3170064.0}, {"date": "2024-04-17", "close": 54.25, "volume": 2661804.0}, {"date": "2024-04-18", "close": 53.38, "volume": 3076844.0}, {"date": "2024-04-19", "close": 53.53, "volume": 3576716.0}, {"date": "2024-04-22", "close": 53.62, "volume": 6856023.0}, {"date": "2024-04-23", "close": 55.14, "volume": 6389205.0}, {"date": "2024-04-24", "close": 54.77, "volume": 5190271.0}, {"date": "2024-04-25", "close": 59.81, "volume": 10169070.0}, {"date": "2024-04-26", "close": 60.5, "volume": 6684176.0}, {"date": "2024-04-29", "close": 62.71, "volume": 9087474.0}, {"date": "2024-04-30", "close": 61.49, "volume": 8036027.0}, {"date": "2024-05-01", "close": 61.12, "volume": 4240466.0}, {"date": "2024-05-02", "close": 60.94, "volume": 3608512.0}, {"date": "2024-05-03", "close": 62.09, "volume": 3622875.0}, {"date": "2024-05-06", "close": 64.06, "volume": 4583895.0}, {"date": "2024-05-07", "close": 64.26, "volume": 4667507.0}, {"date": "2024-05-08", "close": 64.31, "volume": 2296825.0}, {"date": "2024-05-09", "close": 65.24, "volume": 2662904.0}, {"date": "2024-05-10", "close": 65.5, "volume": 2762878.0}, {"date": "2024-05-13", "close": 64.33, "volume": 3664146.0}, {"date": "2024-05-14", "close": 64.96, "volume": 4128376.0}, {"date": "2024-05-15", "close": 65.8, "volume": 4179982.0}, {"date": "2024-05-16", "close": 65.0, "volume": 4142427.0}, {"date": "2024-05-17", "close": 65.23, "volume": 2405804.0}, {"date": "2024-05-20", "close": 65.98, "volume": 3154137.0}, {"date": "2024-05-21", "close": 66.22, "volume": 4427890.0}, {"date": "2024-05-22", "close": 65.35, "volume": 3669987.0}, {"date": "2024-05-23", "close": 64.35, "volume": 2769836.0}, {"date": "2024-05-24", "close": 65.65, "volume": 2161625.0}, {"date": "2024-05-28", "close": 64.67, "volume": 3267828.0}, {"date": "2024-05-29", "close": 63.07, "volume": 3559254.0}, {"date": "2024-05-30", "close": 63.34, "volume": 2601027.0}, {"date": "2024-05-31", "close": 63.19, "volume": 6950525.0}, {"date": "2024-06-03", "close": 61.99, "volume": 4750278.0}, {"date": "2024-06-04", "close": 61.27, "volume": 2784762.0}, {"date": "2024-06-05", "close": 63.17, "volume": 3198209.0}, {"date": "2024-06-06", "close": 62.48, "volume": 2174219.0}, {"date": "2024-06-07", "close": 62.71, "volume": 2323468.0}, {"date": "2024-06-10", "close": 62.54, "volume": 2486366.0}, {"date": "2024-06-11", "close": 62.0, "volume": 3712747.0}, {"date": "2024-06-12", "close": 64.38, "volume": 3851729.0}, {"date": "2024-06-13", "close": 63.99, "volume": 2373975.0}, {"date": "2024-06-14", "close": 64.35, "volume": 4396241.0}, {"date": "2024-06-17", "close": 65.12, "volume": 5551942.0}, {"date": "2024-06-18", "close": 65.72, "volume": 3335955.0}, {"date": "2024-06-20", "close": 64.22, "volume": 4508604.0}, {"date": "2024-06-21", "close": 62.88, "volume": 6381659.0}, {"date": "2024-06-24", "close": 64.63, "volume": 3802623.0}, {"date": "2024-06-25", "close": 63.93, "volume": 3079345.0}, {"date": "2024-06-26", "close": 62.86, "volume": 3312080.0}, {"date": "2024-06-27", "close": 63.23, "volume": 3027448.0}, {"date": "2024-06-28", "close": 63.08, "volume": 17783850.0}, {"date": "2024-07-01", "close": 61.9, "volume": 2847350.0}, {"date": "2024-07-02", "close": 62.83, "volume": 3241812.0}, {"date": "2024-07-03", "close": 63.46, "volume": 1564635.0}, {"date": "2024-07-05", "close": 63.24, "volume": 1994913.0}, {"date": "2024-07-08", "close": 63.13, "volume": 2123774.0}, {"date": "2024-07-09", "close": 62.29, "volume": 2658602.0}, {"date": "2024-07-10", "close": 63.6, "volume": 2561040.0}, {"date": "2024-07-11", "close": 66.41, "volume": 4800353.0}, {"date": "2024-07-12", "close": 66.0, "volume": 3043723.0}, {"date": "2024-07-15", "close": 67.36, "volume": 3941655.0}, {"date": "2024-07-16", "close": 69.88, "volume": 4893678.0}, {"date": "2024-07-17", "close": 67.58, "volume": 5157587.0}, {"date": "2024-07-18", "close": 67.05, "volume": 3961138.0}, {"date": "2024-07-19", "close": 66.24, "volume": 2822408.0}, {"date": "2024-07-22", "close": 68.0, "volume": 2999809.0}, {"date": "2024-07-23", "close": 68.27, "volume": 4602743.0}, {"date": "2024-07-24", "close": 65.99, "volume": 4618213.0}, {"date": "2024-07-25", "close": 64.83, "volume": 7590024.0}, {"date": "2024-07-26", "close": 66.77, "volume": 4351536.0}, {"date": "2024-07-29", "close": 67.62, "volume": 3624624.0}, {"date": "2024-07-30", "close": 67.43, "volume": 2606948.0}, {"date": "2024-07-31", "close": 68.11, "volume": 3509639.0}, {"date": "2024-08-01", "close": 66.06, "volume": 3211867.0}, {"date": "2024-08-02", "close": 63.99, "volume": 3556949.0}, {"date": "2024-08-05", "close": 63.55, "volume": 5121006.0}, {"date": "2024-08-06", "close": 64.14, "volume": 3673168.0}, {"date": "2024-08-07", "close": 63.11, "volume": 3041036.0}, {"date": "2024-08-08", "close": 64.48, "volume": 2820305.0}, {"date": "2024-08-09", "close": 64.38, "volume": 2339901.0}, {"date": "2024-08-12", "close": 64.29, "volume": 1996967.0}, {"date": "2024-08-13", "close": 65.47, "volume": 2180805.0}, {"date": "2024-08-14", "close": 65.68, "volume": 3502703.0}, {"date": "2024-08-15", "close": 68.4, "volume": 5329417.0}, {"date": "2024-08-16", "close": 67.38, "volume": 3675719.0}, {"date": "2024-08-19", "close": 68.64, "volume": 2626969.0}, {"date": "2024-08-20", "close": 68.56, "volume": 2136627.0}, {"date": "2024-08-21", "close": 69.66, "volume": 2671346.0}, {"date": "2024-08-22", "close": 69.58, "volume": 1970715.0}, {"date": "2024-08-23", "close": 71.25, "volume": 2509511.0}, {"date": "2024-08-26", "close": 71.7, "volume": 3804263.0}, {"date": "2024-08-27", "close": 71.76, "volume": 1997088.0}, {"date": "2024-08-28", "close": 71.11, "volume": 2228287.0}, {"date": "2024-08-29", "close": 71.09, "volume": 2671984.0}, {"date": "2024-08-30", "close": 72.78, "volume": 3251053.0}, {"date": "2024-09-03", "close": 70.06, "volume": 2988848.0}, {"date": "2024-09-04", "close": 69.11, "volume": 3004381.0}, {"date": "2024-09-05", "close": 69.04, "volume": 2535847.0}, {"date": "2024-09-06", "close": 69.48, "volume": 4182643.0}, {"date": "2024-09-09", "close": 70.73, "volume": 2910362.0}, {"date": "2024-09-10", "close": 71.83, "volume": 3076813.0}, {"date": "2024-09-11", "close": 73.67, "volume": 5269140.0}, {"date": "2024-09-12", "close": 75.37, "volume": 4624212.0}, {"date": "2024-09-13", "close": 76.51, "volume": 5091893.0}, {"date": "2024-09-16", "close": 77.11, "volume": 3970472.0}, {"date": "2024-09-17", "close": 77.96, "volume": 3517077.0}, {"date": "2024-09-18", "close": 78.19, "volume": 4182371.0}, {"date": "2024-09-19", "close": 80.57, "volume": 4061784.0}, {"date": "2024-09-20", "close": 79.92, "volume": 5257808.0}, {"date": "2024-09-23", "close": 80.88, "volume": 3580074.0}, {"date": "2024-09-24", "close": 80.41, "volume": 3520382.0}, {"date": "2024-09-25", "close": 79.67, "volume": 3589227.0}, {"date": "2024-09-26", "close": 79.78, "volume": 3123664.0}, {"date": "2024-09-27", "close": 80.52, "volume": 2822889.0}, {"date": "2024-09-30", "close": 80.49, "volume": 4659523.0}, {"date": "2024-10-01", "close": 79.35, "volume": 3991406.0}, {"date": "2024-10-02", "close": 80.54, "volume": 3877685.0}, {"date": "2024-10-03", "close": 80.05, "volume": 3427763.0}, {"date": "2024-10-04", "close": 80.8, "volume": 2538631.0}, {"date": "2024-10-07", "close": 80.42, "volume": 2856707.0}, {"date": "2024-10-08", "close": 80.84, "volume": 2145484.0}, {"date": "2024-10-09", "close": 82.08, "volume": 3955138.0}, {"date": "2024-10-10", "close": 80.43, "volume": 2958059.0}, {"date": "2024-10-11", "close": 81.61, "volume": 3324528.0}, {"date": "2024-10-14", "close": 82.67, "volume": 2670105.0}, {"date": "2024-10-15", "close": 81.61, "volume": 2922752.0}, {"date": "2024-10-16", "close": 81.05, "volume": 3326323.0}, {"date": "2024-10-17", "close": 81.44, "volume": 2538652.0}, {"date": "2024-10-18", "close": 81.55, "volume": 2306975.0}, {"date": "2024-10-21", "close": 81.38, "volume": 2364708.0}, {"date": "2024-10-22", "close": 80.15, "volume": 3426118.0}, {"date": "2024-10-23", "close": 79.95, "volume": 4213170.0}, {"date": "2024-10-24", "close": 72.9, "volume": 10410110.0}, {"date": "2024-10-25", "close": 73.72, "volume": 5301655.0}, {"date": "2024-10-28", "close": 75.66, "volume": 4732403.0}, {"date": "2024-10-29", "close": 74.6, "volume": 3798309.0}, {"date": "2024-10-30", "close": 73.6, "volume": 4332212.0}, {"date": "2024-10-31", "close": 72.72, "volume": 3815780.0}, {"date": "2024-11-01", "close": 72.59, "volume": 3525001.0}, {"date": "2024-11-04", "close": 72.4, "volume": 3104647.0}, {"date": "2024-11-05", "close": 73.9, "volume": 3474971.0}, {"date": "2024-11-06", "close": 75.38, "volume": 7187924.0}, {"date": "2024-11-07", "close": 75.13, "volume": 4133159.0}, {"date": "2024-11-08", "close": 76.68, "volume": 3403874.0}, {"date": "2024-11-11", "close": 76.29, "volume": 3256688.0}, {"date": "2024-11-12", "close": 75.44, "volume": 4500982.0}, {"date": "2024-11-13", "close": 76.4, "volume": 7806449.0}, {"date": "2024-11-14", "close": 74.97, "volume": 4785997.0}, {"date": "2024-11-15", "close": 74.53, "volume": 4600509.0}, {"date": "2024-11-18", "close": 74.05, "volume": 4798531.0}, {"date": "2024-11-19", "close": 74.33, "volume": 6252896.0}, {"date": "2024-11-20", "close": 74.5, "volume": 4661982.0}, {"date": "2024-11-21", "close": 76.01, "volume": 9423388.0}, {"date": "2024-11-22", "close": 77.0, "volume": 4481338.0}, {"date": "2024-11-25", "close": 78.87, "volume": 7261628.0}, {"date": "2024-11-26", "close": 76.94, "volume": 5718708.0}, {"date": "2024-11-27", "close": 76.9, "volume": 4565638.0}, {"date": "2024-11-29", "close": 77.37, "volume": 2001682.0}, {"date": "2024-12-02", "close": 76.29, "volume": 3486848.0}, {"date": "2024-12-03", "close": 75.58, "volume": 2789255.0}, {"date": "2024-12-04", "close": 75.38, "volume": 2771633.0}, {"date": "2024-12-05", "close": 73.99, "volume": 3246612.0}, {"date": "2024-12-06", "close": 73.67, "volume": 3926809.0}, {"date": "2024-12-09", "close": 73.2, "volume": 3768889.0}, {"date": "2024-12-10", "close": 72.81, "volume": 4644496.0}, {"date": "2024-12-11", "close": 73.7, "volume": 3394866.0}, {"date": "2024-12-12", "close": 73.54, "volume": 3637320.0}, {"date": "2024-12-13", "close": 73.01, "volume": 2927651.0}, {"date": "2024-12-16", "close": 71.59, "volume": 6438954.0}, {"date": "2024-12-17", "close": 70.28, "volume": 10450640.0}, {"date": "2024-12-18", "close": 67.03, "volume": 6924027.0}, {"date": "2024-12-19", "close": 66.69, "volume": 6533363.0}, {"date": "2024-12-20", "close": 68.49, "volume": 11226920.0}, {"date": "2024-12-23", "close": 68.79, "volume": 4040804.0}, {"date": "2024-12-24", "close": 69.45, "volume": 1543435.0}, {"date": "2024-12-26", "close": 69.64, "volume": 3398201.0}, {"date": "2024-12-27", "close": 68.9, "volume": 2812544.0}, {"date": "2024-12-30", "close": 68.23, "volume": 2634547.0}, {"date": "2024-12-31", "close": 68.26, "volume": 2905428.0}, {"date": "2025-01-02", "close": 68.33, "volume": 3680633.0}, {"date": "2025-01-03", "close": 69.26, "volume": 3197717.0}, {"date": "2025-01-06", "close": 68.71, "volume": 3533026.0}, {"date": "2025-01-07", "close": 68.21, "volume": 4743177.0}, {"date": "2025-01-08", "close": 68.45, "volume": 3798925.0}, {"date": "2025-01-10", "close": 66.51, "volume": 6006508.0}, {"date": "2025-01-13", "close": 67.11, "volume": 5862030.0}, {"date": "2025-01-14", "close": 68.4, "volume": 3409800.0}, {"date": "2025-01-15", "close": 68.8, "volume": 4877702.0}, {"date": "2025-01-16", "close": 69.74, "volume": 4205415.0}, {"date": "2025-01-17", "close": 69.66, "volume": 4601440.0}, {"date": "2025-01-21", "close": 70.55, "volume": 7455779.0}, {"date": "2025-01-22", "close": 70.03, "volume": 5531239.0}, {"date": "2025-01-23", "close": 69.88, "volume": 7828126.0}, {"date": "2025-01-24", "close": 70.12, "volume": 5117838.0}, {"date": "2025-01-27", "close": 67.43, "volume": 7166670.0}, {"date": "2025-01-28", "close": 67.3, "volume": 7965307.0}, {"date": "2025-01-29", "close": 64.8, "volume": 10173240.0}, {"date": "2025-01-30", "close": 65.97, "volume": 5868965.0}, {"date": "2025-01-31", "close": 65.38, "volume": 4966629.0}, {"date": "2025-02-03", "close": 63.15, "volume": 9035716.0}, {"date": "2025-02-04", "close": 63.88, "volume": 4740748.0}, {"date": "2025-02-05", "close": 64.56, "volume": 4799531.0}, {"date": "2025-02-06", "close": 65.21, "volume": 4182488.0}, {"date": "2025-02-07", "close": 64.17, "volume": 7046606.0}, {"date": "2025-02-10", "close": 66.23, "volume": 8101020.0}, {"date": "2025-02-11", "close": 65.16, "volume": 9232130.0}, {"date": "2025-02-12", "close": 63.6, "volume": 6519248.0}, {"date": "2025-02-13", "close": 63.67, "volume": 6718331.0}, {"date": "2025-02-14", "close": 65.13, "volume": 6754467.0}, {"date": "2025-02-18", "close": 66.59, "volume": 7756173.0}, {"date": "2025-02-19", "close": 65.98, "volume": 5168356.0}, {"date": "2025-02-20", "close": 67.11, "volume": 5989266.0}, {"date": "2025-02-21", "close": 66.13, "volume": 8044626.0}, {"date": "2025-02-24", "close": 66.55, "volume": 9057254.0}, {"date": "2025-02-25", "close": 67.2, "volume": 6459874.0}, {"date": "2025-02-26", "close": 66.1, "volume": 4150538.0}, {"date": "2025-02-27", "close": 64.08, "volume": 4530289.0}, {"date": "2025-02-28", "close": 64.8, "volume": 6831932.0}, {"date": "2025-03-03", "close": 63.26, "volume": 4146230.0}, {"date": "2025-03-04", "close": 62.07, "volume": 5616878.0}, {"date": "2025-03-05", "close": 64.87, "volume": 6528971.0}, {"date": "2025-03-06", "close": 65.37, "volume": 4707685.0}, {"date": "2025-03-07", "close": 67.39, "volume": 7017276.0}, {"date": "2025-03-10", "close": 67.05, "volume": 6694425.0}, {"date": "2025-03-11", "close": 65.65, "volume": 6152910.0}, {"date": "2025-03-12", "close": 65.43, "volume": 3897931.0}, {"date": "2025-03-13", "close": 64.25, "volume": 6151486.0}, {"date": "2025-03-14", "close": 66.53, "volume": 4181826.0}, {"date": "2025-03-17", "close": 67.63, "volume": 3886725.0}, {"date": "2025-03-18", "close": 67.3, "volume": 3097225.0}, {"date": "2025-03-19", "close": 67.68, "volume": 4408184.0}, {"date": "2025-03-20", "close": 66.43, "volume": 4354625.0}, {"date": "2025-03-21", "close": 66.17, "volume": 11049650.0}, {"date": "2025-03-24", "close": 67.96, "volume": 4104176.0}, {"date": "2025-03-25", "close": 68.11, "volume": 4016092.0}, {"date": "2025-03-26", "close": 66.97, "volume": 3790588.0}, {"date": "2025-03-27", "close": 65.67, "volume": 3837873.0}, {"date": "2025-03-28", "close": 63.33, "volume": 4139482.0}, {"date": "2025-03-31", "close": 63.4, "volume": 4839698.0}, {"date": "2025-04-01", "close": 63.54, "volume": 4176409.0}, {"date": "2025-04-02", "close": 65.04, "volume": 3159844.0}, {"date": "2025-04-03", "close": 60.72, "volume": 5760509.0}, {"date": "2025-04-04", "close": 57.18, "volume": 6934359.0}, {"date": "2025-04-07", "close": 56.83, "volume": 6336537.0}, {"date": "2025-04-08", "close": 55.55, "volume": 6109912.0}, {"date": "2025-04-09", "close": 60.77, "volume": 8775950.0}, {"date": "2025-04-10", "close": 59.05, "volume": 7081417.0}, {"date": "2025-04-11", "close": 59.26, "volume": 7161610.0}, {"date": "2025-04-14", "close": 60.59, "volume": 5391547.0}, {"date": "2025-04-15", "close": 60.47, "volume": 4390697.0}, {"date": "2025-04-16", "close": 59.19, "volume": 3909534.0}, {"date": "2025-04-17", "close": 59.9, "volume": 3714434.0}, {"date": "2025-04-21", "close": 58.18, "volume": 4607601.0}, {"date": "2025-04-22", "close": 59.47, "volume": 3411697.0}, {"date": "2025-04-23", "close": 58.6, "volume": 7743587.0}, {"date": "2025-04-24", "close": 60.31, "volume": 4665900.0}, {"date": "2025-04-25", "close": 60.06, "volume": 3869356.0}, {"date": "2025-04-28", "close": 60.49, "volume": 4197302.0}, {"date": "2025-04-29", "close": 60.82, "volume": 4881709.0}, {"date": "2025-04-30", "close": 62.54, "volume": 8626218.0}, {"date": "2025-05-01", "close": 69.8, "volume": 10603900.0}, {"date": "2025-05-02", "close": 71.53, "volume": 6134530.0}, {"date": "2025-05-05", "close": 70.81, "volume": 5563284.0}, {"date": "2025-05-06", "close": 70.19, "volume": 5031529.0}, {"date": "2025-05-07", "close": 69.99, "volume": 5762177.0}, {"date": "2025-05-08", "close": 70.5, "volume": 5139983.0}, {"date": "2025-05-09", "close": 71.44, "volume": 5540344.0}, {"date": "2025-05-12", "close": 73.44, "volume": 5802043.0}, {"date": "2025-05-13", "close": 74.65, "volume": 10638480.0}, {"date": "2025-05-14", "close": 73.36, "volume": 5086870.0}, {"date": "2025-05-15", "close": 73.48, "volume": 3782561.0}, {"date": "2025-05-16", "close": 75.62, "volume": 7296609.0}, {"date": "2025-05-19", "close": 75.83, "volume": 6554498.0}, {"date": "2025-05-20", "close": 74.95, "volume": 5093208.0}, {"date": "2025-05-21", "close": 72.09, "volume": 5182146.0}, {"date": "2025-05-22", "close": 71.77, "volume": 4882934.0}, {"date": "2025-05-23", "close": 70.98, "volume": 4450733.0}, {"date": "2025-05-27", "close": 72.33, "volume": 3453402.0}, {"date": "2025-05-28", "close": 71.04, "volume": 3829975.0}, {"date": "2025-05-29", "close": 71.41, "volume": 2998184.0}, {"date": "2025-05-30", "close": 71.2, "volume": 6337871.0}, {"date": "2025-06-02", "close": 70.34, "volume": 3564613.0}, {"date": "2025-06-03", "close": 70.8, "volume": 3328940.0}, {"date": "2025-06-04", "close": 71.39, "volume": 3281065.0}, {"date": "2025-06-05", "close": 71.4, "volume": 4001523.0}, {"date": "2025-06-06", "close": 71.04, "volume": 4754934.0}, {"date": "2025-06-09", "close": 71.65, "volume": 3608492.0}, {"date": "2025-06-10", "close": 71.75, "volume": 4815554.0}, {"date": "2025-06-11", "close": 72.48, "volume": 6236287.0}, {"date": "2025-06-12", "close": 72.48, "volume": 4131291.0}, {"date": "2025-06-13", "close": 71.24, "volume": 3559162.0}, {"date": "2025-06-16", "close": 71.04, "volume": 4711631.0}, {"date": "2025-06-17", "close": 69.78, "volume": 5685106.0}, {"date": "2025-06-18", "close": 69.86, "volume": 4073157.0}, {"date": "2025-06-20", "close": 70.47, "volume": 10629860.0}, {"date": "2025-06-23", "close": 71.78, "volume": 3282994.0}, {"date": "2025-06-24", "close": 72.46, "volume": 3664467.0}, {"date": "2025-06-25", "close": 72.43, "volume": 3344309.0}, {"date": "2025-06-26", "close": 72.59, "volume": 3939943.0}, {"date": "2025-06-27", "close": 73.67, "volume": 6162936.0}, {"date": "2025-06-30", "close": 73.19, "volume": 4623651.0}, {"date": "2025-07-01", "close": 74.3, "volume": 5148146.0}, {"date": "2025-07-02", "close": 75.26, "volume": 3606641.0}, {"date": "2025-07-03", "close": 75.65, "volume": 1423418.0}, {"date": "2025-07-07", "close": 74.64, "volume": 2857533.0}, {"date": "2025-07-08", "close": 74.9, "volume": 4506598.0}, {"date": "2025-07-09", "close": 75.89, "volume": 4119392.0}, {"date": "2025-07-10", "close": 76.77, "volume": 3461635.0}, {"date": "2025-07-11", "close": 76.62, "volume": 3805311.0}, {"date": "2025-07-14", "close": 76.61, "volume": 2566488.0}, {"date": "2025-07-15", "close": 75.38, "volume": 3195159.0}, {"date": "2025-07-16", "close": 75.43, "volume": 4424914.0}, {"date": "2025-07-17", "close": 76.93, "volume": 2778093.0}, {"date": "2025-07-18", "close": 76.63, "volume": 5031718.0}, {"date": "2025-07-21", "close": 75.97, "volume": 4393435.0}, {"date": "2025-07-22", "close": 76.42, "volume": 3395319.0}, {"date": "2025-07-23", "close": 79.61, "volume": 6914698.0}, {"date": "2025-07-24", "close": 79.44, "volume": 3574517.0}, {"date": "2025-07-25", "close": 80.73, "volume": 3401307.0}, {"date": "2025-07-28", "close": 80.18, "volume": 7126333.0}, {"date": "2025-07-29", "close": 71.67, "volume": 13098850.0}, {"date": "2025-07-30", "close": 68.2, "volume": 10081660.0}, {"date": "2025-07-31", "close": 68.62, "volume": 7641320.0}, {"date": "2025-08-01", "close": 66.92, "volume": 5451557.0}, {"date": "2025-08-04", "close": 66.54, "volume": 4834006.0}, {"date": "2025-08-05", "close": 66.38, "volume": 3658929.0}, {"date": "2025-08-06", "close": 66.11, "volume": 3579057.0}, {"date": "2025-08-07", "close": 66.36, "volume": 4024898.0}, {"date": "2025-08-08", "close": 66.03, "volume": 3321296.0}, {"date": "2025-08-11", "close": 64.88, "volume": 5173167.0}, {"date": "2025-08-12", "close": 65.73, "volume": 2989346.0}, {"date": "2025-08-13", "close": 67.05, "volume": 3761239.0}, {"date": "2025-08-14", "close": 65.76, "volume": 3743290.0}, {"date": "2025-08-15", "close": 65.4, "volume": 2968322.0}, {"date": "2025-08-18", "close": 66.49, "volume": 3660710.0}, {"date": "2025-08-19", "close": 66.98, "volume": 6606638.0}, {"date": "2025-08-20", "close": 66.84, "volume": 5520311.0}, {"date": "2025-08-21", "close": 65.01, "volume": 10279780.0}, {"date": "2025-08-22", "close": 67.75, "volume": 5535013.0}, {"date": "2025-08-25", "close": 66.0, "volume": 4921292.0}, {"date": "2025-08-26", "close": 66.48, "volume": 5909295.0}, {"date": "2025-08-27", "close": 67.59, "volume": 7197661.0}, {"date": "2025-08-28", "close": 66.17, "volume": 3615290.0}, {"date": "2025-08-29", "close": 65.2, "volume": 6863764.0}, {"date": "2025-09-02", "close": 63.5, "volume": 6415114.0}, {"date": "2025-09-03", "close": 62.47, "volume": 6925572.0}, {"date": "2025-09-04", "close": 63.54, "volume": 4471421.0}, {"date": "2025-09-05", "close": 65.51, "volume": 5021948.0}, {"date": "2025-09-08", "close": 65.61, "volume": 5761762.0}, {"date": "2025-09-09", "close": 63.47, "volume": 5695248.0}, {"date": "2025-09-10", "close": 62.5, "volume": 13960320.0}, {"date": "2025-09-11", "close": 62.3, "volume": 7588598.0}, {"date": "2025-09-12", "close": 61.67, "volume": 5224933.0}, {"date": "2025-09-15", "close": 61.24, "volume": 6925632.0}, {"date": "2025-09-16", "close": 60.93, "volume": 5180996.0}, {"date": "2025-09-17", "close": 60.72, "volume": 7077838.0}, {"date": "2025-09-18", "close": 61.1, "volume": 4700840.0}, {"date": "2025-09-19", "close": 60.39, "volume": 5733467.0}, {"date": "2025-09-22", "close": 60.31, "volume": 4220013.0}, {"date": "2025-09-23", "close": 59.74, "volume": 5200181.0}, {"date": "2025-09-24", "close": 58.99, "volume": 4147979.0}, {"date": "2025-09-25", "close": 58.75, "volume": 4821167.0}, {"date": "2025-09-26", "close": 58.84, "volume": 6079420.0}, {"date": "2025-09-29", "close": 59.13, "volume": 4745092.0}, {"date": "2025-09-30", "close": 59.7, "volume": 6126808.0}, {"date": "2025-10-01", "close": 59.46, "volume": 3593047.0}, {"date": "2025-10-02", "close": 58.9, "volume": 3830120.0}, {"date": "2025-10-03", "close": 59.65, "volume": 5611423.0}, {"date": "2025-10-06", "close": 59.81, "volume": 5103504.0}, {"date": "2025-10-07", "close": 59.18, "volume": 5700528.0}, {"date": "2025-10-08", "close": 59.8, "volume": 8457272.0}, {"date": "2025-10-09", "close": 58.1, "volume": 6201053.0}, {"date": "2025-10-10", "close": 56.66, "volume": 5625918.0}, {"date": "2025-10-13", "close": 56.87, "volume": 3241108.0}, {"date": "2025-10-14", "close": 57.5, "volume": 6553515.0}, {"date": "2025-10-15", "close": 57.21, "volume": 7907932.0}, {"date": "2025-10-16", "close": 56.75, "volume": 7265614.0}, {"date": "2025-10-17", "close": 56.2, "volume": 6011998.0}, {"date": "2025-10-20", "close": 57.67, "volume": 7441166.0}, {"date": "2025-10-21", "close": 59.82, "volume": 5984861.0}, {"date": "2025-10-22", "close": 56.74, "volume": 10575720.0}, {"date": "2025-10-23", "close": 57.12, "volume": 3932380.0}, {"date": "2025-10-24", "close": 57.84, "volume": 4292778.0}, {"date": "2025-10-27", "close": 58.29, "volume": 6363731.0}, {"date": "2025-10-28", "close": 58.74, "volume": 9614642.0}, {"date": "2025-10-29", "close": 60.75, "volume": 13232950.0}, {"date": "2025-10-30", "close": 58.85, "volume": 10231820.0}, {"date": "2025-10-31", "close": 59.49, "volume": 5294812.0}, {"date": "2025-11-03", "close": 57.86, "volume": 4744581.0}, {"date": "2025-11-04", "close": 57.55, "volume": 5135533.0}, {"date": "2025-11-05", "close": 56.85, "volume": 6333247.0}, {"date": "2025-11-06", "close": 56.57, "volume": 5344615.0}, {"date": "2025-11-07", "close": 57.51, "volume": 5669450.0}, {"date": "2025-11-10", "close": 57.33, "volume": 4054692.0}, {"date": "2025-11-11", "close": 56.97, "volume": 3955469.0}, {"date": "2025-11-12", "close": 55.99, "volume": 7253842.0}, {"date": "2025-11-13", "close": 55.16, "volume": 5357157.0}, {"date": "2025-11-14", "close": 54.1, "volume": 6035104.0}, {"date": "2025-11-17", "close": 53.13, "volume": 5766695.0}, {"date": "2025-11-18", "close": 52.01, "volume": 6507167.0}, {"date": "2025-11-19", "close": 51.25, "volume": 6655634.0}, {"date": "2025-11-20", "close": 50.36, "volume": 6401252.0}, {"date": "2025-11-21", "close": 52.41, "volume": 12733130.0}, {"date": "2025-11-24", "close": 51.75, "volume": 9383867.0}, {"date": "2025-11-25", "close": 53.95, "volume": 11511750.0}, {"date": "2025-11-26", "close": 54.36, "volume": 6536848.0}, {"date": "2025-11-28", "close": 54.88, "volume": 2897168.0}, {"date": "2025-12-01", "close": 54.25, "volume": 6689192.0}, {"date": "2025-12-02", "close": 53.82, "volume": 3768903.0}, {"date": "2025-12-03", "close": 54.62, "volume": 9752653.0}, {"date": "2025-12-04", "close": 54.5, "volume": 12206380.0}, {"date": "2025-12-05", "close": 54.29, "volume": 9063920.0}, {"date": "2025-12-08", "close": 53.03, "volume": 13159160.0}, {"date": "2025-12-09", "close": 52.84, "volume": 12466950.0}, {"date": "2025-12-10", "close": 53.4, "volume": 16529050.0}, {"date": "2025-12-11", "close": 54.15, "volume": 6584009.0}, {"date": "2025-12-12", "close": 52.94, "volume": 6480997.0}, {"date": "2025-12-15", "close": 52.58, "volume": 7322412.0}, {"date": "2025-12-16", "close": 53.44, "volume": 8125720.0}, {"date": "2025-12-17", "close": 52.4, "volume": 9700267.0}, {"date": "2025-12-18", "close": 53.2, "volume": 8212617.0}, {"date": "2025-12-19", "close": 53.77, "volume": 12875340.0}, {"date": "2025-12-22", "close": 53.2, "volume": 5929912.0}, {"date": "2025-12-23", "close": 53.34, "volume": 4527907.0}, {"date": "2025-12-24", "close": 53.5, "volume": 1663213.0}, {"date": "2025-12-26", "close": 53.59, "volume": 2101540.0}, {"date": "2025-12-29", "close": 53.61, "volume": 3640533.0}, {"date": "2025-12-30", "close": 53.43, "volume": 3497976.0}, {"date": "2025-12-31", "close": 52.84, "volume": 3218880.0}, {"date": "2026-01-02", "close": 53.52, "volume": 3554994.0}, {"date": "2026-01-05", "close": 53.79, "volume": 4295813.0}, {"date": "2026-01-06", "close": 53.5, "volume": 8715617.0}, {"date": "2026-01-07", "close": 52.57, "volume": 8282315.0}, {"date": "2026-01-08", "close": 53.86, "volume": 5410670.0}, {"date": "2026-01-09", "close": 56.25, "volume": 8947610.0}, {"date": "2026-01-12", "close": 55.38, "volume": 10882990.0}, {"date": "2026-01-13", "close": 55.21, "volume": 5451025.0}, {"date": "2026-01-14", "close": 55.6, "volume": 4810689.0}, {"date": "2026-01-15", "close": 55.55, "volume": 4935540.0}, {"date": "2026-01-16", "close": 56.19, "volume": 8978765.0}, {"date": "2026-01-20", "close": 55.21, "volume": 7741828.0}, {"date": "2026-01-21", "close": 57.74, "volume": 11324970.0}, {"date": "2026-01-22", "close": 57.44, "volume": 9094565.0}, {"date": "2026-01-23", "close": 57.3, "volume": 8859044.0}, {"date": "2026-01-26", "close": 57.37, "volume": 6775330.0}, {"date": "2026-01-27", "close": 57.07, "volume": 6099192.0}, {"date": "2026-01-28", "close": 57.91, "volume": 16514330.0}, {"date": "2026-01-29", "close": 59.79, "volume": 9329243.0}, {"date": "2026-01-30", "close": 59.58, "volume": 10553450.0}, {"date": "2026-02-02", "close": 60.36, "volume": 6550265.0}, {"date": "2026-02-03", "close": 61.2, "volume": 9264577.0}, {"date": "2026-02-04", "close": 63.55, "volume": 14052620.0}, {"date": "2026-02-05", "close": 63.1, "volume": 21704830.0}, {"date": "2026-02-06", "close": 63.92, "volume": 11800950.0}, {"date": "2026-02-09", "close": 65.32, "volume": 8375661.0}, {"date": "2026-02-10", "close": 65.82, "volume": 6264420.0}, {"date": "2026-02-11", "close": 67.08, "volume": 6080931.0}, {"date": "2026-02-12", "close": 64.89, "volume": 8020989.0}, {"date": "2026-02-13", "close": 65.4, "volume": 6101349.0}, {"date": "2026-02-17", "close": 66.43, "volume": 5073028.0}, {"date": "2026-02-18", "close": 64.33, "volume": 5748359.0}, {"date": "2026-02-19", "close": 62.92, "volume": 8515152.0}, {"date": "2026-02-20", "close": 64.14, "volume": 4356471.0}, {"date": "2026-02-23", "close": 63.46, "volume": 3807379.0}, {"date": "2026-02-24", "close": 63.53, "volume": 3630457.0}, {"date": "2026-02-25", "close": 61.5, "volume": 6746483.0}, {"date": "2026-02-26", "close": 62.76, "volume": 4943922.0}, {"date": "2026-02-27", "close": 64.4, "volume": 7534471.0}, {"date": "2026-03-02", "close": 63.84, "volume": 3643490.0}, {"date": "2026-03-03", "close": 61.17, "volume": 5126609.0}, {"date": "2026-03-04", "close": 61.08, "volume": 4254880.0}, {"date": "2026-03-05", "close": 60.4, "volume": 5445557.0}, {"date": "2026-03-06", "close": 58.35, "volume": 8869250.0}, {"date": "2026-03-09", "close": 58.72, "volume": 7501571.0}, {"date": "2026-03-10", "close": 58.43, "volume": 6877700.0}, {"date": "2026-03-11", "close": 58.69, "volume": 6476637.0}, {"date": "2026-03-12", "close": 56.49, "volume": 9301495.0}, {"date": "2026-03-13", "close": 55.65, "volume": 5905423.0}, {"date": "2026-03-16", "close": 55.85, "volume": 5718777.0}, {"date": "2026-03-17", "close": 56.98, "volume": 5225783.0}, {"date": "2026-03-18", "close": 57.61, "volume": 6800019.0}, {"date": "2026-03-19", "close": 58.97, "volume": 8325570.0}, {"date": "2026-03-20", "close": 58.07, "volume": 13673740.0}, {"date": "2026-03-23", "close": 58.3, "volume": 7394421.0}, {"date": "2026-03-24", "close": 58.58, "volume": 6335534.0}, {"date": "2026-03-25", "close": 59.25, "volume": 4271272.0}, {"date": "2026-03-26", "close": 54.67, "volume": 11988900.0}, {"date": "2026-03-27", "close": 54.25, "volume": 6960896.0}, {"date": "2026-03-30", "close": 54.36, "volume": 5721453.0}, {"date": "2026-03-31", "close": 56.31, "volume": 6677827.0}, {"date": "2026-04-01", "close": 56.9, "volume": 5784217.0}, {"date": "2026-04-02", "close": 55.71, "volume": 5650425.0}, {"date": "2026-04-06", "close": 55.59, "volume": 4117568.0}, {"date": "2026-04-07", "close": 55.44, "volume": 5266742.0}, {"date": "2026-04-08", "close": 58.29, "volume": 5957094.0}, {"date": "2026-04-09", "close": 61.46, "volume": 6070604.0}, {"date": "2026-04-10", "close": 63.34, "volume": 7428731.0}, {"date": "2026-04-13", "close": 64.32, "volume": 6643935.0}, {"date": "2026-04-14", "close": 64.66, "volume": 4610527.0}, {"date": "2026-04-15", "close": 58.55, "volume": 16954380.0}, {"date": "2026-04-16", "close": 59.71, "volume": 8885412.0}, {"date": "2026-04-17", "close": 61.32, "volume": 6461237.0}, {"date": "2026-04-20", "close": 61.65, "volume": 5076253.0}, {"date": "2026-04-21", "close": 61.71, "volume": 5105522.0}, {"date": "2026-04-22", "close": 60.65, "volume": 4346579.0}, {"date": "2026-04-23", "close": 61.54, "volume": 5574293.0}, {"date": "2026-04-24", "close": 60.97, "volume": 5582614.0}, {"date": "2026-04-27", "close": 61.91, "volume": 6271400.0}, {"date": "2026-04-28", "close": 62.0, "volume": 6536890.0}, {"date": "2026-04-29", "close": 61.74, "volume": 8941490.0}, {"date": "2026-04-30", "close": 67.17, "volume": 15777660.0}, {"date": "2026-05-01", "close": 67.62, "volume": 7349001.0}, {"date": "2026-05-04", "close": 65.89, "volume": 4929094.0}, {"date": "2026-05-05", "close": 64.18, "volume": 6926636.0}, {"date": "2026-05-06", "close": 67.9, "volume": 7663833.0}, {"date": "2026-05-07", "close": 67.22, "volume": 7627351.0}, {"date": "2026-05-08", "close": 66.83, "volume": 5032092.0}, {"date": "2026-05-11", "close": 65.88, "volume": 5310801.0}, {"date": "2026-05-12", "close": 65.56, "volume": 3907817.0}, {"date": "2026-05-13", "close": 65.57, "volume": 3660800.0}, {"date": "2026-05-14", "close": 66.73, "volume": 3823459.0}, {"date": "2026-05-15", "close": 64.67, "volume": 4099573.0}, {"date": "2026-05-18", "close": 64.51, "volume": 5492479.0}, {"date": "2026-05-19", "close": 61.44, "volume": 7210001.0}, {"date": "2026-05-20", "close": 63.59, "volume": 5360100.0}, {"date": "2026-05-21", "close": 62.18, "volume": 11118000.0}, {"date": "2026-05-22", "close": 63.14, "volume": 4927017.0}, {"date": "2026-05-26", "close": 64.89, "volume": 5746677.0}, {"date": "2026-05-27", "close": 64.51, "volume": 6326150.0}, {"date": "2026-05-28", "close": 63.81, "volume": 11960030.0}, {"date": "2026-05-29", "close": 63.87, "volume": 10392880.0}, {"date": "2026-06-01", "close": 65.11, "volume": 8101686.0}, {"date": "2026-06-02", "close": 66.42, "volume": 8157315.0}, {"date": "2026-06-03", "close": 67.58, "volume": 6225845.0}, {"date": "2026-06-04", "close": 68.54, "volume": 5505841.0}, {"date": "2026-06-05", "close": 67.16, "volume": 6387936.0}, {"date": "2026-06-08", "close": 67.35, "volume": 5451430.0}, {"date": "2026-06-09", "close": 71.24, "volume": 10221020.0}, {"date": "2026-06-10", "close": 67.97, "volume": 7555848.0}, {"date": "2026-06-11", "close": 69.74, "volume": 6321620.0}, {"date": "2026-06-12", "close": 69.91, "volume": 4414993.0}, {"date": "2026-06-15", "close": 71.13, "volume": 5412412.0}, {"date": "2026-06-16", "close": 71.15, "volume": 4347759.0}, {"date": "2026-06-17", "close": 69.49, "volume": 5650880.0}, {"date": "2026-06-18", "close": 71.81, "volume": 7953515.0}, {"date": "2026-06-22", "close": 71.85, "volume": 4969166.0}, {"date": "2026-06-23", "close": 70.75, "volume": 5385435.0}, {"date": "2026-06-24", "close": 74.06, "volume": 5919023.0}, {"date": "2026-06-25", "close": 76.0, "volume": 5512603.0}, {"date": "2026-06-26", "close": 73.59, "volume": 8195128.0}, {"date": "2026-06-29", "close": 73.43, "volume": 4463766.0}, {"date": "2026-06-30", "close": 73.35, "volume": 5604977.0}, {"date": "2026-07-01", "close": 72.07, "volume": 3941580.0}, {"date": "2026-07-02", "close": 70.07, "volume": 6157362.0}, {"date": "2026-07-06", "close": 70.1, "volume": 5481127.0}, {"date": "2026-07-07", "close": 68.67, "volume": 5076993.0}, {"date": "2026-07-08", "close": 66.74, "volume": 6795660.0}, {"date": "2026-07-09", "close": 67.81, "volume": 4849191.0}, {"date": "2026-07-10", "close": 69.34, "volume": 5641075.0}, {"date": "2026-07-13", "close": 68.61, "volume": 3775963.0}, {"date": "2026-07-14", "close": 69.76, "volume": 5292981.0}, {"date": "2026-07-15", "close": 68.74, "volume": 5080221.0}, {"date": "2026-07-16", "close": 69.34, "volume": 6124633.0}, {"date": "2026-07-17", "close": 68.69, "volume": 5172229.0}, {"date": "2026-07-20", "close": 66.98, "volume": 5708008.0}, {"date": "2026-07-21", "close": 66.69, "volume": 9143324.0}, {"date": "2026-07-22", "close": 68.1, "volume": 5084461.0}, {"date": "2026-07-23", "close": 69.15, "volume": 5828288.0}, {"date": "2026-07-24", "close": 68.88, "volume": 5711276.0}, {"date": "2026-07-27", "close": 69.33, "volume": 7062799.0}, {"date": "2026-07-28", "close": 63.16, "volume": 16362670.0}, {"date": "2026-07-29", "close": 59.92, "volume": 16630680.0}, {"date": "2026-07-30", "close": 61.39, "volume": 11641630.0}, {"date": "2026-07-31", "close": 61.81, "volume": 8662266.0}, {"date": "2026-08-03", "close": 63.17, "volume": 5792349.0}, {"date": "2026-08-04", "close": 65.69, "volume": 6947574.0}, {"date": "2026-08-05", "close": 65.43, "volume": 5662664.0}, {"date": "2026-08-06", "close": 63.96, "volume": 4852154.0}, {"date": "2026-08-07", "close": 64.01, "volume": 5059551.0}], "refreshing": true}