{"ticker": "VZ", "overview": {"cik": "732712", "ticker": "VZ", "name": "VERIZON COMMUNICATIONS INC", "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "sic": "4813", "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001760581-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007501", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-27", "title": "Form 25-NSE", "accession": "0000876661-26-000865", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000732712-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0002111103-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001950027-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001750052-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001578926-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001968243-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001760581-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001215315-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001760581-26-000071", "price_sensitive": false}, {"form": "S-4", "date": "2026-10-20", "title": "Form S-4", "accession": "0001193125-26-426711", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007427", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001760581-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007349", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002111103-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001950027-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001750052-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001578926-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001968243-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001760581-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001215315-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001760581-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007280", "price_sensitive": false}]}, "description": "VERIZON COMMUNICATIONS INC trades as VZ on the NYSE and is registered in the United States, classified under Telephone Communications (No Radiotelephone) (SIC 4813). Privy Trades holds 4,169 insider filings for the company, from April 2012 to October 2026. Across those, 24 insiders disclosed 3 open-market purchases totalling $2.05M against 117 sales totalling $72.34M. The most recent filing on record is dated 27 October 2026.", "exchange": "NYSE", "stats": {"buy_n": 3, "buy_sum": 2046371.33, "sell_n": 117, "sell_sum": 72340780.842, "net": -70294409.512, "insiders": 24, "first_date": "2012-04-26", "last_date": "2026-10-27"}, "metrics": {"ticker": "VZ", "has_prices": true, "as_of": "2026-09-22", "last": 46.45, "prev_close": 47.68, "change": -1.2299999999999969, "change_pct": -0.025796979865771747, "session_volume": 32681050.0, "vwap_5": 47.995581594257345, "vwap_20": 49.49064213630159, "vwap_60": 46.189363653529206, "vwap_250": 44.79543890447678, "high_52w": 51.45, "low_52w": 38.91, "avg_volume_20": 21378592.0, "sessions": 400, "market_cap": null}, "trades": [{"id": "0001760581-26-000075", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 47300.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "VZ's CEO lightens up \u2014 $47K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000075/0001760581-26-000075-index.htm", "trade_date": "2026-10-27", "timestamp": "2026-10-27", "mins": 9588}, {"id": "0001950027-26-000053", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Vandana Venkatesh", "who_key": "Venkatesh Vandana", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950027/000195002726000053/0001950027-26-000053-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "0002111103-26-000043", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Rodriguez Alfonso Villanueva", "who_key": "Villanueva Rodriguez Alfonso", "role": "EVP and Group CEO-VZ Consumer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111103/000211110326000043/0002111103-26-000043-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "0001750052-26-000052", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Mary-Lee Stillwell", "who_key": "Stillwell Mary-Lee", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750052/000175005226000052/0001750052-26-000052-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "0001968243-26-000054", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Joseph J. Russo", "who_key": "Russo Joseph J.", "role": "EVP&Pres-Global Networks&Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968243/000196824326000054/0001968243-26-000054-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "0001578926-26-000050", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Anthony T. Skiadas", "who_key": "Skiadas Anthony T", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578926/000157892626000050/0001578926-26-000050-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "0001760581-26-000073", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000073/0001760581-26-000073-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "0001215315-26-000046", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Daniel H. Schulman", "who_key": "SCHULMAN DANIEL H", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1215315/000121531526000046/0001215315-26-000046-index.htm", "trade_date": "2026-10-22", "timestamp": "2026-10-22", "mins": 16788}, {"id": "0001760581-26-000071", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 48928.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "VZ's CEO lightens up \u2014 $49K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000071/0001760581-26-000071-index.htm", "trade_date": "2026-10-20", "timestamp": "2026-10-20", "mins": 19668}, {"id": "0001760581-26-000069", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 47223.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "VZ's CEO lightens up \u2014 $47K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000069/0001760581-26-000069-index.htm", "trade_date": "2026-10-13", "timestamp": "2026-10-13", "mins": 29748}, {"id": "0001215315-26-000044", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Daniel H. Schulman", "who_key": "SCHULMAN DANIEL H", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1215315/000121531526000044/0001215315-26-000044-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "0001760581-26-000067", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000067/0001760581-26-000067-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "0001968243-26-000052", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Joseph J. Russo", "who_key": "Russo Joseph J.", "role": "EVP&Pres-Global Networks&Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968243/000196824326000052/0001968243-26-000052-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "0001578926-26-000048", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Anthony T. Skiadas", "who_key": "Skiadas Anthony T", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578926/000157892626000048/0001578926-26-000048-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "0001750052-26-000050", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Mary-Lee Stillwell", "who_key": "Stillwell Mary-Lee", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750052/000175005226000050/0001750052-26-000050-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "0001950027-26-000051", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Vandana Venkatesh", "who_key": "Venkatesh Vandana", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950027/000195002726000051/0001950027-26-000051-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "0002111103-26-000041", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Rodriguez Alfonso Villanueva", "who_key": "Villanueva Rodriguez Alfonso", "role": "EVP and Group CEO-VZ Consumer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111103/000211110326000041/0002111103-26-000041-index.htm", "trade_date": "2026-10-08", "timestamp": "2026-10-08", "mins": 36948}, {"id": "HOUSE-2026-20035563-T26", "src": "CONGRESS", "ticker": "VZ", "cik": "", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "0\nF S: New\nS O: Trust One\nSP Verizon Communications Inc.\nCommon Stock", "who": "Hon. Pete Sessions", "who_key": "Hon. Pete Sessions", "role": "House \u00b7 TX17", "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. Pete Sessions dumps VZ ($15,001 -\n$50,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035563.pdf", "trade_date": "2026-10-02", "timestamp": "2026-10-02", "mins": 45588}, {"id": "HOUSE-2026-20035622-T45", "src": "CONGRESS", "ticker": "VZ", "cik": "", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "reet Trust > Bank of America\nVerizon Communications Inc.\nCommon Stock", "who": "Hon. Gilbert Cisneros", "who_key": "Hon. Gilbert Cisneros", "role": "House \u00b7 CA31", "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": "On the Hill: Hon. Gilbert Cisneros buys VZ ($1,001 - $15,000)", "source_url": "https://disclosures-clerk.house.gov/public_disc/ptr-pdfs/2026/20035622.pdf", "trade_date": "2026-09-18", "timestamp": "2026-09-18", "mins": 65748}, {"id": "0001760581-26-000052", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 54978.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The corner office trims VZ: $55K", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000052/0001760581-26-000052-index.htm", "trade_date": "2026-09-08", "timestamp": "2026-09-08", "mins": 80148}, {"id": "0001760581-26-000050", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 55550.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "VZ's CEO lightens up \u2014 $56K sold", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000050/0001760581-26-000050-index.htm", "trade_date": "2026-09-01", "timestamp": "2026-09-01", "mins": 90228}, {"id": "0001950027-26-000045", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Vandana Venkatesh", "who_key": "Venkatesh Vandana", "role": "EVP and Chief Legal Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "C-suite exec files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1950027/000195002726000045/0001950027-26-000045-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0002111103-26-000035", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Rodriguez Alfonso Villanueva", "who_key": "Villanueva Rodriguez Alfonso", "role": "EVP and Group CEO-VZ Consumer", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2111103/000211110326000035/0002111103-26-000035-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001215315-26-000038", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Daniel H. Schulman", "who_key": "SCHULMAN DANIEL H", "role": "CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1215315/000121531526000038/0001215315-26-000038-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001578926-26-000042", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Anthony T. Skiadas", "who_key": "Skiadas Anthony T", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CFO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1578926/000157892626000042/0001578926-26-000042-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001750052-26-000044", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Mary-Lee Stillwell", "who_key": "Stillwell Mary-Lee", "role": "SVP and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1750052/000175005226000044/0001750052-26-000044-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001760581-26-000048", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000048/0001760581-26-000048-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001968243-26-000046", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Joseph J. Russo", "who_key": "Russo Joseph J.", "role": "EVP&Pres-Global Networks&Tech", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "Insider files routine paperwork on VZ \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1968243/000196824326000046/0001968243-26-000046-index.htm", "trade_date": "2026-08-27", "timestamp": "2026-08-27", "mins": 97428}, {"id": "0001760581-26-000046", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 55066.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "The corner office trims VZ: $55K", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000046/0001760581-26-000046-index.htm", "trade_date": "2026-08-25", "timestamp": "2026-08-25", "mins": 100308}, {"id": "0001760581-26-000044", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "action": "SELL", "amount": 53548.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO cashes out $54K of VZ", "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000044/0001760581-26-000044-index.htm", "trade_date": "2026-08-18", "timestamp": "2026-08-18", "mins": 110388}], "recent_buys": [{"id": "0001062993-22-001730", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Hans Erik Vestberg", "who_key": "Vestberg Hans Erik", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 998450.0, "score": 63.2, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "CEO buys $998K of VZ", "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299322001730/0001062993-22-001730-index.htm", "trade_date": "2022-01-26", "timestamp": "2022-01-26", "mins": 2507988}, {"id": "0001611593-20-000042", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Ronan Dunne", "who_key": "Dunne Ronan", "role": "EVP and Group CEO-VZ Consumer", "person_type": "EXEC", "person_label": "Execs", "action": "BUY", "amount": 1007321.33, "score": 76.0, "price_sensitive": true, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "$1M bet: The CEO buys VZ", "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000161159320000042/0001611593-20-000042-index.htm", "trade_date": "2020-02-28", "timestamp": "2020-02-28", "mins": 3513108}, {"id": "0001611593-16-000379", "src": "INSIDERS", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Diego Scotti", "who_key": "Scotti Diego", "role": "EVP & Chief Marketing Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 40600.0, "score": 38.2, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "3 insiders pile into VZ", "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000161159316000379/0001611593-16-000379-index.htm", "trade_date": "2016-02-24", "timestamp": "2016-02-24", "mins": 5622708}], "institutional": [{"id": "13DG-0002100119-26-001207", "src": "13DG", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Vanguard Capital Management LLC", "who_key": "VANGUARD CAPITAL MANAGEMENT LLC", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "VANGUARD CAPITAL MANAGEMENT LLC crosses 5% of VZ (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/2100119/0002100119-26-001207-index.htm", "trade_date": "2026-04-30", "timestamp": "2026-04-30", "mins": 268788}, {"id": "13DG-0000102909-26-002590", "src": "13DG", "ticker": "VZ", "cik": "732712", "company": "VERIZON COMMUNICATIONS INC", "company_raw": "VERIZON COMMUNICATIONS INC", "who": "Vanguard Group Inc", "who_key": "VANGUARD GROUP 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": "Telephone Communications (No Radiotelephone)", "country": "United States", "headline": "VANGUARD GROUP INC adjusts its stake in VZ (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/102909/0000102909-26-002590-index.htm", "trade_date": "2026-03-27", "timestamp": "2026-03-27", "mins": 317748}], "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": "Verizon Communications Inc. Common Stock", "new_value": "VERIZON COMMUNICATIONS INC", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000732712", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000732712", "applied": 1, "detected_at": "2026-10-28T17:06:21.855812"}]}, "key_people": [{"who": "Lowell C. McAdam", "who_key": "McAdam Lowell C", "role": "Director", "person_type": "BOARD", "person_label": "Board", "bought": 0, "sold": 16221239.36, "net": -16221239.36, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 16221239.36, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000161159319000047/0001611593-19-000047-index.htm"}], "latest": {"action": "SELL", "amount": 16221239.36, "date": "2019-02-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000161159319000047/0001611593-19-000047-index.htm"}}, {"who": "Hans Erik Vestberg", "who_key": "Vestberg Hans Erik", "role": "Chairman and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "bought": 998450.0, "sold": 11163150.0, "net": -10164700.0, "trades": 2, "top_score": 63.2, "lean": "selling", "history": [{"action": "SELL", "amount": 11163150.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000170268426000012/0001702684-26-000012-index.htm"}, {"action": "BUY", "amount": 998450.0, "date": "2022-01-26", "score": 63.2, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299322001730/0001062993-22-001730-index.htm"}], "latest": {"action": "SELL", "amount": 11163150.0, "date": "2026-02-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000170268426000012/0001702684-26-000012-index.htm"}}, {"who": "Kyle Malady", "who_key": "Malady Kyle", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 7176365.275, "net": -7176365.275, "trades": 21, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 47300.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000075/0001760581-26-000075-index.htm"}, {"action": "SELL", "amount": 48928.0, "date": "2026-10-20", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000071/0001760581-26-000071-index.htm"}, {"action": "SELL", "amount": 47223.0, "date": "2026-10-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000069/0001760581-26-000069-index.htm"}, {"action": "SELL", "amount": 54978.0, "date": "2026-09-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000052/0001760581-26-000052-index.htm"}, {"action": "SELL", "amount": 55550.0, "date": "2026-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000050/0001760581-26-000050-index.htm"}, {"action": "SELL", "amount": 55066.0, "date": "2026-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000046/0001760581-26-000046-index.htm"}, {"action": "SELL", "amount": 53548.0, "date": "2026-08-18", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000044/0001760581-26-000044-index.htm"}, {"action": "SELL", "amount": 438101.495, "date": "2025-05-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325008987/0001062993-25-008987-index.htm"}, {"action": "SELL", "amount": 396900.0, "date": "2025-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325008915/0001062993-25-008915-index.htm"}, {"action": "SELL", "amount": 329062.5, "date": "2025-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325008301/0001062993-25-008301-index.htm"}, {"action": "SELL", "amount": 430240.0, "date": "2025-04-24", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325008027/0001062993-25-008027-index.htm"}, {"action": "SELL", "amount": 212425.0, "date": "2025-04-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325007882/0001062993-25-007882-index.htm"}, {"action": "SELL", "amount": 261623.00000000003, "date": "2025-02-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325001791/0001062993-25-001791-index.htm"}, {"action": "SELL", "amount": 319080.0, "date": "2025-02-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325001701/0001062993-25-001701-index.htm"}, {"action": "SELL", "amount": 453154.80000000005, "date": "2025-01-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325001353/0001062993-25-001353-index.htm"}, {"action": "SELL", "amount": 809800.0, "date": "2025-01-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325001263/0001062993-25-001263-index.htm"}, {"action": "SELL", "amount": 810800.0, "date": "2025-01-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299325001225/0001062993-25-001225-index.htm"}, {"action": "SELL", "amount": 979199.9999999999, "date": "2024-02-22", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299324004363/0001062993-24-004363-index.htm"}, {"action": "SELL", "amount": 604950.0, "date": "2024-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299324003525/0001062993-24-003525-index.htm"}, {"action": "SELL", "amount": 228431.93999999997, "date": "2023-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299323007117/0001062993-23-007117-index.htm"}, {"action": "SELL", "amount": 540003.54, "date": "2023-03-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299323006889/0001062993-23-006889-index.htm"}], "latest": {"action": "SELL", "amount": 47300.0, "date": "2026-10-27", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/1760581/000176058126000075/0001760581-26-000075-index.htm"}}, {"who": "Tami A. Erwin", "who_key": "Erwin Tami A.", "role": "EVP and Group CEO-VZ Business", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 4197761.19, "net": -4197761.19, "trades": 3, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1176911.1900000002, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299322010914/0001062993-22-010914-index.htm"}, {"action": "SELL", "amount": 2039100.0, "date": "2021-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299321004126/0001062993-21-004126-index.htm"}, {"action": "SELL", "amount": 981750.0, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000161159319000229/0001611593-19-000229-index.htm"}], "latest": {"action": "SELL", "amount": 1176911.1900000002, "date": "2022-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299322010914/0001062993-22-010914-index.htm"}}, {"who": "Samantha Hammock", "who_key": "Hammock Samantha", "role": "EVP & Chief HR Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3913058.9379999996, "net": -3913058.9379999996, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3495036.408, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000189646826000032/0001896468-26-000032-index.htm"}, {"action": "SELL", "amount": 418022.52999999997, "date": "2023-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299323016488/0001062993-23-016488-index.htm"}], "latest": {"action": "SELL", "amount": 3495036.408, "date": "2026-05-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000189646826000032/0001896468-26-000032-index.htm"}}, {"who": "Thomas J. Tauke", "who_key": "Tauke Thomas J.", "role": "EVP-Pub Aff., Policy and Comm", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3717634.0, "net": -3717634.0, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 1904154.0, "date": "2012-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000123340212000174/0001233402-12-000174-index.htm"}, {"action": "SELL", "amount": 1813480.0, "date": "2012-04-26", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000123340212000137/0001233402-12-000137-index.htm"}], "latest": {"action": "SELL", "amount": 1904154.0, "date": "2012-06-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000123340212000174/0001233402-12-000174-index.htm"}}, {"who": "Marc C. Reed", "who_key": "REED MARC C", "role": "EVP & Chief Admin. Officer", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 3410891.5, "net": -3410891.5, "trades": 1, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 3410891.5, "date": "2012-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000123340212000162/0001233402-12-000162-index.htm"}], "latest": {"action": "SELL", "amount": 3410891.5, "date": "2012-05-31", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000123340212000162/0001233402-12-000162-index.htm"}}, {"who": "Kumara Guru Gowrappan", "who_key": "Gowrappan Kumara Guru", "role": "EVP and Group CEO-VZ Media", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 3351320.08, "net": -3351320.08, "trades": 2, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 782118.12, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299321007444/0001062993-21-007444-index.htm"}, {"action": "SELL", "amount": 2569201.96, "date": "2021-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299321004423/0001062993-21-004423-index.htm"}], "latest": {"action": "SELL", "amount": 782118.12, "date": "2021-08-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/732712/000106299321007444/0001062993-21-007444-index.htm"}}], "activity": [{"date": "2026-08-18", "net": -53548.0}, {"date": "2026-08-25", "net": -55066.0}, {"date": "2026-09-01", "net": -55550.0}, {"date": "2026-09-08", "net": -54978.0}, {"date": "2026-09-18", "net": 1001.0}, {"date": "2026-10-02", "net": -15001.0}, {"date": "2026-10-13", "net": -47223.0}, {"date": "2026-10-20", "net": -48928.0}, {"date": "2026-10-27", "net": -47300.0}], "announcements": [{"form": "4", "date": "2026-10-28", "title": "FORM 4", "accession": "0001760581-26-000075", "price_sensitive": false}, {"form": "144", "date": "2026-10-27", "title": "Notice of proposed sale", "accession": "0001959173-26-007501", "price_sensitive": false}, {"form": "25-NSE", "date": "2026-10-27", "title": "Form 25-NSE", "accession": "0000876661-26-000865", "price_sensitive": false}, {"form": "8-K", "date": "2026-10-26", "title": "Material event", "accession": "0000732712-26-000049", "price_sensitive": true}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0002111103-26-000043", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001950027-26-000053", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001750052-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001578926-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001968243-26-000054", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001760581-26-000073", "price_sensitive": false}, {"form": "4", "date": "2026-10-23", "title": "FORM 4", "accession": "0001215315-26-000046", "price_sensitive": false}, {"form": "4", "date": "2026-10-21", "title": "FORM 4", "accession": "0001760581-26-000071", "price_sensitive": false}, {"form": "S-4", "date": "2026-10-20", "title": "Form S-4", "accession": "0001193125-26-426711", "price_sensitive": false}, {"form": "144", "date": "2026-10-20", "title": "Notice of proposed sale", "accession": "0001959173-26-007427", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001760581-26-000069", "price_sensitive": false}, {"form": "144", "date": "2026-10-13", "title": "Notice of proposed sale", "accession": "0001959173-26-007349", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0002111103-26-000041", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001950027-26-000051", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001750052-26-000050", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001578926-26-000048", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001968243-26-000052", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001760581-26-000067", "price_sensitive": false}, {"form": "4", "date": "2026-10-09", "title": "FORM 4", "accession": "0001215315-26-000044", "price_sensitive": false}, {"form": "4", "date": "2026-10-07", "title": "FORM 4", "accession": "0001760581-26-000065", "price_sensitive": false}, {"form": "144", "date": "2026-10-06", "title": "Notice of proposed sale", "accession": "0001959173-26-007280", "price_sensitive": false}], "performance": {"ticker": "VZ", "has_prices": true, "summary": {"n": 53, "avg": 0.04867522079825519, "win_rate": 0.5094339622641509, "best": 0.4864000000000001, "worst": -0.21510645488340652, "as_of": "2026-09-22"}, "buys": [{"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-09-18", "score": 0.0, "ref_price": 48.09, "return": -0.03410272405905595}, {"who": "Hon. Gilbert Cisneros", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 CA31", "amount": 1001.0, "date": "2026-04-14", "score": 0.0, "ref_price": 45.48, "return": 0.021328056288478586}, {"who": "Sen. Alan Armstrong", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Armstrong, Alan (Senator)", "amount": 1001.0, "date": "2026-03-27", "score": 0.0, "ref_price": 50.31, "return": -0.0767243092824488}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2025-12-12", "score": 0.0, "ref_price": 40.89, "return": 0.13597456590853516}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-12-10", "score": 0.0, "ref_price": 39.92, "return": 0.16357715430861725}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-11-05", "score": 0.0, "ref_price": 39.69, "return": 0.1703199798437895}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-10-31", "score": 0.0, "ref_price": 39.74, "return": 0.1688475088072471}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-10-10", "score": 0.0, "ref_price": 39.85, "return": 0.16562107904642412}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 50001.0, "date": "2025-10-07", "score": 0.0, "ref_price": 41.4, "return": 0.12198067632850253}, {"who": "Hon. Tim Moore", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC14", "amount": 15001.0, "date": "2025-07-29", "score": 0.0, "ref_price": 42.71, "return": 0.08756731444626556}, {"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-06-24", "score": 0.0, "ref_price": 42.63, "return": 0.08960825709594182}, {"who": "Hon. Rob Bresnahan", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 PA08", "amount": 15001.0, "date": "2025-04-08", "score": 0.0, "ref_price": 42.17, "return": 0.10149395304718997}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2024-03-07", "score": 0.0, "ref_price": 39.53, "return": 0.17505691879585128}, {"who": "Hon. John James", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI10", "amount": 1001.0, "date": "2023-11-10", "score": 0.0, "ref_price": 35.71, "return": 0.30075609073088777}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2023-10-16", "score": 0.0, "ref_price": 31.25, "return": 0.4864000000000001}, {"who": "Hon. Greg Stanton", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 AZ04", "amount": 1001.0, "date": "2023-09-26", "score": 0.0, "ref_price": 32.99, "return": 0.40800242497726585}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2023-09-20", "score": 0.0, "ref_price": 33.6, "return": 0.3824404761904762}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-07-25", "score": 0.0, "ref_price": 34.24, "return": 0.3566004672897196}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2023-07-10", "score": 0.0, "ref_price": 35.14, "return": 0.3218554354012522}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 39.22, "return": 0.18434472208057123}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2023-04-03", "score": 0.0, "ref_price": 39.22, "return": 0.18434472208057123}, {"who": "Hon. Dan Newhouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 WA04", "amount": 1001.0, "date": "2023-03-17", "score": 0.0, "ref_price": 36.79, "return": 0.26257135091057365}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 15001.0, "date": "2023-03-06", "score": 0.0, "ref_price": 38.15, "return": 0.2175622542595021}, {"who": "Hon. Daniel Goldman", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY10", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 41.57, "return": 0.11739235025258606}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-10-17", "score": 0.0, "ref_price": 37.18, "return": 0.24932759548144173}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-10-12", "score": 0.0, "ref_price": 35.68, "return": 0.30184977578475347}, {"who": "Hon. Earl Blumenauer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 OR03", "amount": 15001.0, "date": "2022-10-10", "score": 0.0, "ref_price": 36.62, "return": 0.26843255051884235}, {"who": "Hon. Pete Sessions", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 TX17", "amount": 1001.0, "date": "2022-09-27", "score": 0.0, "ref_price": 38.89, "return": 0.1943944458729751}, {"who": "Hon. Kathy Manning", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NC06", "amount": 1001.0, "date": "2022-07-15", "score": 0.0, "ref_price": 51.02, "return": -0.08957271658173266}, {"who": "Hon. Josh Gottheimer", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NJ05", "amount": 1001.0, "date": "2022-03-09", "score": 0.0, "ref_price": 53.08, "return": -0.12490580256217022}, {"who": "Vestberg Hans Erik", "person_type": "CEO", "person_label": "CEOs", "role": "Chairman and CEO, Director", "amount": 998450.0, "date": "2022-01-26", "score": 63.2, "ref_price": 51.02, "return": -0.08957271658173266}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2022-01-18", "score": 0.0, "ref_price": 53.43, "return": -0.13063821822945904}, {"who": "Sen. Thomas H Tuberville", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Tuberville, Tommy (Senator)", "amount": 1001.0, "date": "2022-01-12", "score": 0.0, "ref_price": 53.45, "return": -0.13096351730589334}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2021-12-21", "score": 0.0, "ref_price": 52.78, "return": -0.11993179234558542}, {"who": "Sen. Angus S King, Jr.", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "King, Angus (Senator)", "amount": 1001.0, "date": "2020-08-18", "score": 0.0, "ref_price": 59.18, "return": -0.21510645488340652}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2020-04-01", "score": 0.0, "ref_price": 52.92, "return": -0.12226001511715795}, {"who": "Sen. Thomas R Carper", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Carper, Thomas R. (Senator)", "amount": 1001.0, "date": "2020-03-24", "score": 0.0, "ref_price": 49.99, "return": -0.07081416283256649}, {"who": "Dunne Ronan", "person_type": "EXEC", "person_label": "Execs", "role": "EVP and Group CEO-VZ Consumer", "amount": 1007321.33, "date": "2020-02-28", "score": 76.0, "ref_price": 54.16, "return": -0.1423559822747414}, {"who": "Hon. Richard W. Allen", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 GA12", "amount": 50001.0, "date": "2019-08-29", "score": 0.0, "ref_price": 57.94, "return": -0.19830859509837756}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2019-04-18", "score": 0.0, "ref_price": 58.04, "return": -0.1996898690558235}, {"who": "Sen. Jerry Moran,", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Moran, Jerry (Senator)", "amount": 1001.0, "date": "2018-12-06", "score": 0.0, "ref_price": 58.08, "return": -0.20024104683195584}, {"who": "Hon. Thomas Suozzi", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 NY03", "amount": 1001.0, "date": "2018-06-27", "score": 0.0, "ref_price": 49.31, "return": -0.05800040559724193}, {"who": "Sen. David A Perdue , Jr", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Perdue, David (Senator)", "amount": 1001.0, "date": "2017-05-24", "score": 0.0, "ref_price": 45.04, "return": 0.03130550621669635}, {"who": "Sen. Patty Murray", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Murray, Patty (Senator)", "amount": 1001.0, "date": "2017-03-16", "score": 0.0, "ref_price": 50.04, "return": -0.07174260591526771}, {"who": "Sen. John Hoeven", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Hoeven, John (Senator)", "amount": 50001.0, "date": "2017-01-20", "score": 0.0, "ref_price": 52.72, "return": -0.1189301972685887}, {"who": "Sen. Gary C Peters", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Peters, Gary (Senator)", "amount": 1001.0, "date": "2016-09-30", "score": 0.0, "ref_price": 51.98, "return": -0.10638707195075019}, {"who": "Scotti Diego", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "EVP & Chief Marketing Officer", "amount": 40600.0, "date": "2016-02-24", "score": 38.2, "ref_price": 52.35, "return": -0.11270296084049662}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 52.35, "return": -0.11270296084049662}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2016-01-06", "score": 0.0, "ref_price": 52.35, "return": -0.11270296084049662}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 52.35, "return": -0.11270296084049662}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2015-08-04", "score": 0.0, "ref_price": 52.35, "return": -0.11270296084049662}, {"who": "Sen. Patrick J Toomey", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Toomey, Pat (Senator)", "amount": 1001.0, "date": "2015-06-04", "score": 0.0, "ref_price": 52.35, "return": -0.11270296084049662}, {"who": "Sen. Sheldon Whitehouse", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "Whitehouse, Sheldon (Senator)", "amount": 1001.0, "date": "2014-09-18", "score": 0.0, "ref_price": 52.35, "return": -0.11270296084049662}]}, "price_series": [{"date": "2016-09-22", "close": 52.35, "volume": 12738030.0}, {"date": "2016-09-23", "close": 52.56, "volume": 13014590.0}, {"date": "2016-09-26", "close": 52.15, "volume": 10558020.0}, {"date": "2016-09-27", "close": 52.49, "volume": 8247062.0}, {"date": "2016-09-28", "close": 52.06, "volume": 13278590.0}, {"date": "2016-09-29", "close": 52.12, "volume": 10790620.0}, {"date": "2016-09-30", "close": 51.98, "volume": 13076940.0}, {"date": "2016-10-03", "close": 51.88, "volume": 9107589.0}, {"date": "2016-10-04", "close": 51.26, "volume": 13734420.0}, {"date": "2016-10-05", "close": 50.27, "volume": 17184680.0}, {"date": "2016-10-06", "close": 50.26, "volume": 11722200.0}, {"date": "2016-10-07", "close": 49.92, "volume": 13802990.0}, {"date": "2016-10-10", "close": 50.19, "volume": 10672610.0}, {"date": "2016-10-11", "close": 49.9, "volume": 11737190.0}, {"date": "2016-10-12", "close": 50.3, "volume": 8880061.0}, {"date": "2016-10-13", "close": 50.29, "volume": 11156760.0}, {"date": "2016-10-14", "close": 50.28, "volume": 8850987.0}, {"date": "2016-10-17", "close": 50.43, "volume": 10721450.0}, {"date": "2016-10-18", "close": 50.27, "volume": 10863910.0}, {"date": "2016-10-19", "close": 50.38, "volume": 10344810.0}, {"date": "2016-10-20", "close": 49.14, "volume": 27074730.0}, {"date": "2016-10-21", "close": 48.2, "volume": 24770780.0}, {"date": "2016-10-24", "close": 48.21, "volume": 19413050.0}, {"date": "2016-10-25", "close": 47.84, "volume": 16434180.0}, {"date": "2016-10-26", "close": 47.63, "volume": 15047790.0}, {"date": "2016-10-27", "close": 48.54, "volume": 22323890.0}, {"date": "2016-10-28", "close": 48.21, "volume": 10658560.0}, {"date": "2016-10-31", "close": 48.1, "volume": 12459090.0}, {"date": "2016-11-01", "close": 47.66, "volume": 13228740.0}, {"date": "2016-11-02", "close": 46.94, "volume": 16476860.0}, {"date": "2016-11-03", "close": 46.87, "volume": 12603020.0}, {"date": "2016-11-04", "close": 47.08, "volume": 14409690.0}, {"date": "2016-11-07", "close": 47.46, "volume": 14687600.0}, {"date": "2016-11-08", "close": 47.65, "volume": 9466987.0}, {"date": "2016-11-09", "close": 47.86, "volume": 20866670.0}, {"date": "2016-11-10", "close": 46.69, "volume": 24295130.0}, {"date": "2016-11-11", "close": 46.69, "volume": 16412420.0}, {"date": "2016-11-14", "close": 46.18, "volume": 21807440.0}, {"date": "2016-11-15", "close": 47.37, "volume": 18645860.0}, {"date": "2016-11-16", "close": 47.93, "volume": 17317870.0}, {"date": "2016-11-17", "close": 47.84, "volume": 12428310.0}, {"date": "2016-11-18", "close": 48.07, "volume": 12810840.0}, {"date": "2016-11-21", "close": 48.31, "volume": 10772820.0}, {"date": "2016-11-22", "close": 49.49, "volume": 22020630.0}, {"date": "2016-11-23", "close": 50.23, "volume": 21469420.0}, {"date": "2016-11-25", "close": 50.67, "volume": 8087235.0}, {"date": "2016-11-28", "close": 51.12, "volume": 15926270.0}, {"date": "2016-11-29", "close": 50.96, "volume": 11532550.0}, {"date": "2016-11-30", "close": 49.9, "volume": 20685220.0}, {"date": "2016-12-01", "close": 49.87, "volume": 12974930.0}, {"date": "2016-12-02", "close": 49.81, "volume": 10650400.0}, {"date": "2016-12-05", "close": 49.75, "volume": 13074710.0}, {"date": "2016-12-06", "close": 50.36, "volume": 13580400.0}, {"date": "2016-12-07", "close": 51.38, "volume": 16270710.0}, {"date": "2016-12-08", "close": 51.13, "volume": 11495250.0}, {"date": "2016-12-09", "close": 51.49, "volume": 10100600.0}, {"date": "2016-12-12", "close": 51.76, "volume": 16182280.0}, {"date": "2016-12-13", "close": 52.36, "volume": 11913100.0}, {"date": "2016-12-14", "close": 51.63, "volume": 19918660.0}, {"date": "2016-12-15", "close": 51.81, "volume": 13963500.0}, {"date": "2016-12-16", "close": 52.27, "volume": 21262270.0}, {"date": "2016-12-19", "close": 52.91, "volume": 13406140.0}, {"date": "2016-12-20", "close": 53.12, "volume": 10366730.0}, {"date": "2016-12-21", "close": 52.97, "volume": 9640995.0}, {"date": "2016-12-22", "close": 53.65, "volume": 11079090.0}, {"date": "2016-12-23", "close": 53.68, "volume": 7201173.0}, {"date": "2016-12-27", "close": 53.64, "volume": 6246536.0}, {"date": "2016-12-28", "close": 53.44, "volume": 6689948.0}, {"date": "2016-12-29", "close": 53.74, "volume": 7150706.0}, {"date": "2016-12-30", "close": 53.38, "volume": 12440210.0}, {"date": "2017-01-03", "close": 54.58, "volume": 22888740.0}, {"date": "2017-01-04", "close": 54.52, "volume": 18315590.0}, {"date": "2017-01-05", "close": 54.64, "volume": 13838300.0}, {"date": "2017-01-06", "close": 53.26, "volume": 15608110.0}, {"date": "2017-01-09", "close": 52.68, "volume": 14095740.0}, {"date": "2017-01-10", "close": 52.76, "volume": 11781030.0}, {"date": "2017-01-11", "close": 52.46, "volume": 16133490.0}, {"date": "2017-01-12", "close": 52.68, "volume": 11045360.0}, {"date": "2017-01-13", "close": 52.55, "volume": 9458281.0}, {"date": "2017-01-17", "close": 52.74, "volume": 11381000.0}, {"date": "2017-01-18", "close": 52.25, "volume": 12930680.0}, {"date": "2017-01-19", "close": 52.36, "volume": 13278240.0}, {"date": "2017-01-20", "close": 52.72, "volume": 15467800.0}, {"date": "2017-01-23", "close": 52.41, "volume": 15687010.0}, {"date": "2017-01-24", "close": 50.12, "volume": 43470510.0}, {"date": "2017-01-25", "close": 49.77, "volume": 30383200.0}, {"date": "2017-01-26", "close": 49.12, "volume": 37870440.0}, {"date": "2017-01-27", "close": 49.6, "volume": 18359500.0}, {"date": "2017-01-30", "close": 49.37, "volume": 12147380.0}, {"date": "2017-01-31", "close": 49.01, "volume": 16842400.0}, {"date": "2017-02-01", "close": 48.39, "volume": 25991710.0}, {"date": "2017-02-02", "close": 48.28, "volume": 17775940.0}, {"date": "2017-02-03", "close": 48.58, "volume": 15157850.0}, {"date": "2017-02-06", "close": 48.03, "volume": 16148280.0}, {"date": "2017-02-07", "close": 48.04, "volume": 12760970.0}, {"date": "2017-02-08", "close": 48.37, "volume": 13960890.0}, {"date": "2017-02-09", "close": 48.81, "volume": 13575070.0}, {"date": "2017-02-10", "close": 48.98, "volume": 11337410.0}, {"date": "2017-02-13", "close": 48.55, "volume": 18301740.0}, {"date": "2017-02-14", "close": 48.27, "volume": 20842630.0}, {"date": "2017-02-15", "close": 48.08, "volume": 19294590.0}, {"date": "2017-02-16", "close": 48.46, "volume": 18704970.0}, {"date": "2017-02-17", "close": 49.19, "volume": 23188180.0}, {"date": "2017-02-21", "close": 49.43, "volume": 19202200.0}, {"date": "2017-02-22", "close": 49.67, "volume": 13652050.0}, {"date": "2017-02-23", "close": 50.31, "volume": 16207520.0}, {"date": "2017-02-24", "close": 50.6, "volume": 14355810.0}, {"date": "2017-02-27", "close": 49.94, "volume": 14028190.0}, {"date": "2017-02-28", "close": 49.63, "volume": 17693870.0}, {"date": "2017-03-01", "close": 49.81, "volume": 16094690.0}, {"date": "2017-03-02", "close": 49.98, "volume": 10760970.0}, {"date": "2017-03-03", "close": 50.09, "volume": 11074700.0}, {"date": "2017-03-06", "close": 50.03, "volume": 10816410.0}, {"date": "2017-03-07", "close": 49.44, "volume": 12894770.0}, {"date": "2017-03-08", "close": 49.16, "volume": 14197920.0}, {"date": "2017-03-09", "close": 49.28, "volume": 10587450.0}, {"date": "2017-03-10", "close": 49.35, "volume": 11170640.0}, {"date": "2017-03-13", "close": 49.47, "volume": 10042500.0}, {"date": "2017-03-14", "close": 49.36, "volume": 8496217.0}, {"date": "2017-03-15", "close": 50.14, "volume": 12658670.0}, {"date": "2017-03-16", "close": 50.04, "volume": 10851410.0}, {"date": "2017-03-17", "close": 50.39, "volume": 21069050.0}, {"date": "2017-03-20", "close": 50.24, "volume": 9455972.0}, {"date": "2017-03-21", "close": 50.16, "volume": 15196870.0}, {"date": "2017-03-22", "close": 49.71, "volume": 14939870.0}, {"date": "2017-03-23", "close": 49.64, "volume": 9643514.0}, {"date": "2017-03-24", "close": 49.68, "volume": 9310001.0}, {"date": "2017-03-27", "close": 49.14, "volume": 13269370.0}, {"date": "2017-03-28", "close": 49.3, "volume": 12845080.0}, {"date": "2017-03-29", "close": 49.13, "volume": 11160170.0}, {"date": "2017-03-30", "close": 49.06, "volume": 11613320.0}, {"date": "2017-03-31", "close": 48.75, "volume": 19294060.0}, {"date": "2017-04-03", "close": 49.18, "volume": 14307070.0}, {"date": "2017-04-04", "close": 49.31, "volume": 8952466.0}, {"date": "2017-04-05", "close": 49.02, "volume": 14298850.0}, {"date": "2017-04-06", "close": 48.43, "volume": 18454510.0}, {"date": "2017-04-07", "close": 48.66, "volume": 17268940.0}, {"date": "2017-04-10", "close": 48.54, "volume": 10858110.0}, {"date": "2017-04-11", "close": 48.7, "volume": 13094020.0}, {"date": "2017-04-12", "close": 48.92, "volume": 10455730.0}, {"date": "2017-04-13", "close": 48.62, "volume": 9474948.0}, {"date": "2017-04-17", "close": 48.81, "volume": 10507640.0}, {"date": "2017-04-18", "close": 49.22, "volume": 19664340.0}, {"date": "2017-04-19", "close": 48.94, "volume": 18827590.0}, {"date": "2017-04-20", "close": 48.41, "volume": 30396610.0}, {"date": "2017-04-21", "close": 47.25, "volume": 31274180.0}, {"date": "2017-04-24", "close": 47.05, "volume": 23145300.0}, {"date": "2017-04-25", "close": 46.7, "volume": 30024740.0}, {"date": "2017-04-26", "close": 47.36, "volume": 29343350.0}, {"date": "2017-04-27", "close": 46.67, "volume": 16832790.0}, {"date": "2017-04-28", "close": 45.91, "volume": 25917630.0}, {"date": "2017-05-01", "close": 45.88, "volume": 14452880.0}, {"date": "2017-05-02", "close": 45.91, "volume": 12476050.0}, {"date": "2017-05-03", "close": 46.15, "volume": 19566240.0}, {"date": "2017-05-04", "close": 45.88, "volume": 20767060.0}, {"date": "2017-05-05", "close": 46.69, "volume": 17132330.0}, {"date": "2017-05-08", "close": 46.63, "volume": 15560620.0}, {"date": "2017-05-09", "close": 46.42, "volume": 14345760.0}, {"date": "2017-05-10", "close": 46.38, "volume": 12667630.0}, {"date": "2017-05-11", "close": 46.02, "volume": 12433840.0}, {"date": "2017-05-12", "close": 45.84, "volume": 14468120.0}, {"date": "2017-05-15", "close": 45.38, "volume": 20241370.0}, {"date": "2017-05-16", "close": 45.31, "volume": 14801550.0}, {"date": "2017-05-17", "close": 44.48, "volume": 21330180.0}, {"date": "2017-05-18", "close": 45.04, "volume": 15647630.0}, {"date": "2017-05-19", "close": 45.42, "volume": 12786160.0}, {"date": "2017-05-22", "close": 45.48, "volume": 9280975.0}, {"date": "2017-05-23", "close": 45.48, "volume": 8065907.0}, {"date": "2017-05-24", "close": 45.04, "volume": 15940690.0}, {"date": "2017-05-25", "close": 45.31, "volume": 11195450.0}, {"date": "2017-05-26", "close": 45.32, "volume": 5999357.0}, {"date": "2017-05-30", "close": 46.2, "volume": 16439840.0}, {"date": "2017-05-31", "close": 46.64, "volume": 22867120.0}, {"date": "2017-06-01", "close": 46.51, "volume": 14204990.0}, {"date": "2017-06-02", "close": 46.44, "volume": 18552610.0}, {"date": "2017-06-05", "close": 46.37, "volume": 8537710.0}, {"date": "2017-06-06", "close": 46.44, "volume": 11603440.0}, {"date": "2017-06-07", "close": 46.5, "volume": 8648364.0}, {"date": "2017-06-08", "close": 46.19, "volume": 11653590.0}, {"date": "2017-06-09", "close": 46.72, "volume": 11698510.0}, {"date": "2017-06-12", "close": 47.19, "volume": 18927100.0}, {"date": "2017-06-13", "close": 46.46, "volume": 15191000.0}, {"date": "2017-06-14", "close": 46.69, "volume": 9808267.0}, {"date": "2017-06-15", "close": 46.64, "volume": 10983950.0}, {"date": "2017-06-16", "close": 46.63, "volume": 22558390.0}, {"date": "2017-06-19", "close": 46.57, "volume": 9674179.0}, {"date": "2017-06-20", "close": 45.94, "volume": 16755450.0}, {"date": "2017-06-21", "close": 45.41, "volume": 15022330.0}, {"date": "2017-06-22", "close": 45.42, "volume": 10510110.0}, {"date": "2017-06-23", "close": 45.39, "volume": 10068880.0}, {"date": "2017-06-26", "close": 45.75, "volume": 10103030.0}, {"date": "2017-06-27", "close": 44.84, "volume": 20184230.0}, {"date": "2017-06-28", "close": 44.84, "volume": 18696880.0}, {"date": "2017-06-29", "close": 44.41, "volume": 17909360.0}, {"date": "2017-06-30", "close": 44.66, "volume": 13366130.0}, {"date": "2017-07-03", "close": 45.0, "volume": 9732120.0}, {"date": "2017-07-05", "close": 44.65, "volume": 14850250.0}, {"date": "2017-07-06", "close": 43.52, "volume": 16849540.0}, {"date": "2017-07-07", "close": 43.48, "volume": 11834270.0}, {"date": "2017-07-10", "close": 43.2, "volume": 12115400.0}, {"date": "2017-07-11", "close": 42.89, "volume": 13239030.0}, {"date": "2017-07-12", "close": 43.22, "volume": 11387040.0}, {"date": "2017-07-13", "close": 43.49, "volume": 12138930.0}, {"date": "2017-07-14", "close": 43.56, "volume": 11941620.0}, {"date": "2017-07-17", "close": 43.66, "volume": 10804590.0}, {"date": "2017-07-18", "close": 43.36, "volume": 15398200.0}, {"date": "2017-07-19", "close": 43.45, "volume": 13703160.0}, {"date": "2017-07-20", "close": 44.22, "volume": 19272890.0}, {"date": "2017-07-21", "close": 44.23, "volume": 11425810.0}, {"date": "2017-07-24", "close": 43.71, "volume": 11714880.0}, {"date": "2017-07-25", "close": 43.98, "volume": 9816146.0}, {"date": "2017-07-26", "close": 44.4, "volume": 19034930.0}, {"date": "2017-07-27", "close": 47.81, "volume": 44692810.0}, {"date": "2017-07-28", "close": 47.94, "volume": 25295420.0}, {"date": "2017-07-31", "close": 48.4, "volume": 28413560.0}, {"date": "2017-08-01", "close": 48.89, "volume": 33484410.0}, {"date": "2017-08-02", "close": 48.21, "volume": 19218910.0}, {"date": "2017-08-03", "close": 48.61, "volume": 15188270.0}, {"date": "2017-08-04", "close": 48.91, "volume": 13820670.0}, {"date": "2017-08-07", "close": 48.86, "volume": 10440970.0}, {"date": "2017-08-08", "close": 48.6, "volume": 10841240.0}, {"date": "2017-08-09", "close": 48.22, "volume": 18886290.0}, {"date": "2017-08-10", "close": 48.02, "volume": 12749980.0}, {"date": "2017-08-11", "close": 48.06, "volume": 10419550.0}, {"date": "2017-08-14", "close": 48.78, "volume": 11055750.0}, {"date": "2017-08-15", "close": 48.48, "volume": 11153960.0}, {"date": "2017-08-16", "close": 48.41, "volume": 9447047.0}, {"date": "2017-08-17", "close": 47.89, "volume": 10346030.0}, {"date": "2017-08-18", "close": 47.69, "volume": 16918990.0}, {"date": "2017-08-21", "close": 48.14, "volume": 10550530.0}, {"date": "2017-08-22", "close": 48.35, "volume": 10995690.0}, {"date": "2017-08-23", "close": 48.28, "volume": 8909187.0}, {"date": "2017-08-24", "close": 48.31, "volume": 8898161.0}, {"date": "2017-08-25", "close": 48.68, "volume": 9825820.0}, {"date": "2017-08-28", "close": 48.61, "volume": 6314732.0}, {"date": "2017-08-29", "close": 48.51, "volume": 6043840.0}, {"date": "2017-08-30", "close": 48.12, "volume": 10738750.0}, {"date": "2017-08-31", "close": 47.97, "volume": 14227910.0}, {"date": "2017-09-01", "close": 47.92, "volume": 11447650.0}, {"date": "2017-09-05", "close": 47.36, "volume": 9982347.0}, {"date": "2017-09-06", "close": 46.91, "volume": 13240720.0}, {"date": "2017-09-07", "close": 46.2, "volume": 16589360.0}, {"date": "2017-09-08", "close": 46.11, "volume": 14141890.0}, {"date": "2017-09-11", "close": 46.3, "volume": 11072910.0}, {"date": "2017-09-12", "close": 46.79, "volume": 11178790.0}, {"date": "2017-09-13", "close": 47.25, "volume": 12753210.0}, {"date": "2017-09-14", "close": 47.18, "volume": 11798130.0}, {"date": "2017-09-15", "close": 47.86, "volume": 24069010.0}, {"date": "2017-09-18", "close": 48.09, "volume": 18771340.0}, {"date": "2017-09-19", "close": 49.34, "volume": 30778420.0}, {"date": "2017-09-20", "close": 49.48, "volume": 18738320.0}, {"date": "2017-09-21", "close": 48.94, "volume": 14278290.0}, {"date": "2017-09-22", "close": 49.9, "volume": 20618440.0}, {"date": "2017-09-25", "close": 49.9, "volume": 13544840.0}, {"date": "2017-09-26", "close": 49.51, "volume": 10733930.0}, {"date": "2017-09-27", "close": 49.51, "volume": 13912020.0}, {"date": "2017-09-28", "close": 49.41, "volume": 8227549.0}, {"date": "2017-09-29", "close": 49.49, "volume": 12701180.0}, {"date": "2017-10-02", "close": 49.36, "volume": 9364726.0}, {"date": "2017-10-03", "close": 49.85, "volume": 10203550.0}, {"date": "2017-10-04", "close": 49.9, "volume": 9856452.0}, {"date": "2017-10-05", "close": 49.77, "volume": 12230610.0}, {"date": "2017-10-06", "close": 48.81, "volume": 13189270.0}, {"date": "2017-10-09", "close": 49.05, "volume": 10702940.0}, {"date": "2017-10-10", "close": 49.14, "volume": 10842580.0}, {"date": "2017-10-11", "close": 48.86, "volume": 10323520.0}, {"date": "2017-10-12", "close": 48.35, "volume": 17043180.0}, {"date": "2017-10-13", "close": 47.86, "volume": 20102190.0}, {"date": "2017-10-16", "close": 48.09, "volume": 10394330.0}, {"date": "2017-10-17", "close": 48.4, "volume": 13618250.0}, {"date": "2017-10-18", "close": 48.65, "volume": 20387640.0}, {"date": "2017-10-19", "close": 49.21, "volume": 28847050.0}, {"date": "2017-10-20", "close": 49.53, "volume": 16258090.0}, {"date": "2017-10-23", "close": 48.99, "volume": 15659270.0}, {"date": "2017-10-24", "close": 48.94, "volume": 11442260.0}, {"date": "2017-10-25", "close": 48.64, "volume": 19255590.0}, {"date": "2017-10-26", "close": 48.89, "volume": 14412210.0}, {"date": "2017-10-27", "close": 48.87, "volume": 12410010.0}, {"date": "2017-10-30", "close": 47.83, "volume": 24578560.0}, {"date": "2017-10-31", "close": 47.87, "volume": 15612710.0}, {"date": "2017-11-01", "close": 47.83, "volume": 11035550.0}, {"date": "2017-11-02", "close": 47.46, "volume": 13120120.0}, {"date": "2017-11-03", "close": 47.42, "volume": 8037692.0}, {"date": "2017-11-06", "close": 45.53, "volume": 36432620.0}, {"date": "2017-11-07", "close": 45.57, "volume": 25788200.0}, {"date": "2017-11-08", "close": 45.46, "volume": 17412950.0}, {"date": "2017-11-09", "close": 45.07, "volume": 21075690.0}, {"date": "2017-11-10", "close": 44.88, "volume": 17065160.0}, {"date": "2017-11-13", "close": 44.75, "volume": 16663950.0}, {"date": "2017-11-14", "close": 44.22, "volume": 20820860.0}, {"date": "2017-11-15", "close": 44.11, "volume": 15665510.0}, {"date": "2017-11-16", "close": 44.77, "volume": 13224140.0}, {"date": "2017-11-17", "close": 45.42, "volume": 18932280.0}, {"date": "2017-11-20", "close": 46.2, "volume": 18216610.0}, {"date": "2017-11-21", "close": 46.18, "volume": 13565360.0}, {"date": "2017-11-22", "close": 47.1, "volume": 15823420.0}, {"date": "2017-11-24", "close": 47.01, "volume": 5097203.0}, {"date": "2017-11-27", "close": 47.66, "volume": 17265460.0}, {"date": "2017-11-28", "close": 48.82, "volume": 20980500.0}, {"date": "2017-11-29", "close": 49.9, "volume": 30990610.0}, {"date": "2017-11-30", "close": 50.89, "volume": 33259800.0}, {"date": "2017-12-01", "close": 51.25, "volume": 23796210.0}, {"date": "2017-12-04", "close": 51.72, "volume": 19368530.0}, {"date": "2017-12-05", "close": 50.92, "volume": 17572150.0}, {"date": "2017-12-06", "close": 50.68, "volume": 17049430.0}, {"date": "2017-12-07", "close": 50.42, "volume": 11982680.0}, {"date": "2017-12-08", "close": 51.09, "volume": 13638740.0}, {"date": "2017-12-11", "close": 51.84, "volume": 13542290.0}, {"date": "2017-12-12", "close": 53.19, "volume": 22892440.0}, {"date": "2017-12-13", "close": 52.89, "volume": 17119680.0}, {"date": "2017-12-14", "close": 52.34, "volume": 18772400.0}, {"date": "2017-12-15", "close": 52.67, "volume": 28920190.0}, {"date": "2017-12-18", "close": 53.25, "volume": 15874180.0}, {"date": "2017-12-19", "close": 52.83, "volume": 13972930.0}, {"date": "2017-12-20", "close": 52.77, "volume": 11642330.0}, {"date": "2017-12-21", "close": 53.01, "volume": 12777690.0}, {"date": "2017-12-22", "close": 53.19, "volume": 13657010.0}, {"date": "2017-12-26", "close": 53.22, "volume": 6595317.0}, {"date": "2017-12-27", "close": 53.28, "volume": 8360885.0}, {"date": "2017-12-28", "close": 53.43, "volume": 6714109.0}, {"date": "2017-12-29", "close": 52.93, "volume": 9992727.0}, {"date": "2018-01-02", "close": 53.53, "volume": 16043480.0}, {"date": "2018-01-03", "close": 52.43, "volume": 16655990.0}, {"date": "2018-01-04", "close": 52.6, "volume": 12061520.0}, {"date": "2018-01-05", "close": 52.48, "volume": 13347900.0}, {"date": "2018-01-08", "close": 52.39, "volume": 16198260.0}, {"date": "2018-01-09", "close": 51.61, "volume": 14671200.0}, {"date": "2018-01-10", "close": 51.69, "volume": 12590920.0}, {"date": "2018-01-11", "close": 52.11, "volume": 15555620.0}, {"date": "2018-01-12", "close": 51.86, "volume": 17667050.0}, {"date": "2018-01-16", "close": 51.66, "volume": 14553120.0}, {"date": "2018-01-17", "close": 51.72, "volume": 11426940.0}, {"date": "2018-01-18", "close": 51.55, "volume": 29288320.0}, {"date": "2018-01-19", "close": 51.91, "volume": 23455040.0}, {"date": "2018-01-22", "close": 53.46, "volume": 27620400.0}, {"date": "2018-01-23", "close": 53.23, "volume": 32854380.0}, {"date": "2018-01-24", "close": 54.22, "volume": 20181540.0}, {"date": "2018-01-25", "close": 54.29, "volume": 18604760.0}, {"date": "2018-01-26", "close": 54.72, "volume": 13062700.0}, {"date": "2018-01-29", "close": 54.13, "volume": 17032720.0}, {"date": "2018-01-30", "close": 53.9, "volume": 15366320.0}, {"date": "2018-01-31", "close": 54.07, "volume": 17825460.0}, {"date": "2018-02-01", "close": 54.3, "volume": 18640330.0}, {"date": "2018-02-02", "close": 52.98, "volume": 14347350.0}, {"date": "2018-02-05", "close": 50.5, "volume": 22014900.0}, {"date": "2018-02-06", "close": 50.83, "volume": 34501440.0}, {"date": "2018-02-07", "close": 51.01, "volume": 16062200.0}, {"date": "2018-02-08", "close": 49.04, "volume": 23275800.0}, {"date": "2018-02-09", "close": 49.88, "volume": 27671500.0}, {"date": "2018-02-12", "close": 50.11, "volume": 16889090.0}, {"date": "2018-02-13", "close": 50.08, "volume": 11857640.0}, {"date": "2018-02-14", "close": 49.51, "volume": 17556930.0}, {"date": "2018-02-15", "close": 49.74, "volume": 18884200.0}, {"date": "2018-02-16", "close": 50.15, "volume": 12166510.0}, {"date": "2018-02-20", "close": 48.92, "volume": 21047620.0}, {"date": "2018-02-21", "close": 47.96, "volume": 20861830.0}, {"date": "2018-02-22", "close": 47.87, "volume": 19994380.0}, {"date": "2018-02-23", "close": 48.29, "volume": 26305790.0}, {"date": "2018-02-26", "close": 49.09, "volume": 20850590.0}, {"date": "2018-02-27", "close": 48.04, "volume": 23200090.0}, {"date": "2018-02-28", "close": 47.74, "volume": 21384610.0}, {"date": "2018-03-01", "close": 47.96, "volume": 28948540.0}, {"date": "2018-03-02", "close": 48.26, "volume": 17203680.0}, {"date": "2018-03-05", "close": 48.71, "volume": 15218000.0}, {"date": "2018-03-06", "close": 48.89, "volume": 13488860.0}, {"date": "2018-03-07", "close": 48.84, "volume": 16736400.0}, {"date": "2018-03-08", "close": 49.01, "volume": 17638310.0}, {"date": "2018-03-09", "close": 49.01, "volume": 14926310.0}, {"date": "2018-03-12", "close": 48.8, "volume": 12429010.0}, {"date": "2018-03-13", "close": 48.65, "volume": 12839630.0}, {"date": "2018-03-14", "close": 48.45, "volume": 11921160.0}, {"date": "2018-03-15", "close": 48.29, "volume": 9535481.0}, {"date": "2018-03-16", "close": 48.56, "volume": 26835080.0}, {"date": "2018-03-19", "close": 48.31, "volume": 12801960.0}, {"date": "2018-03-20", "close": 47.69, "volume": 10763700.0}, {"date": "2018-03-21", "close": 47.28, "volume": 11055770.0}, {"date": "2018-03-22", "close": 46.88, "volume": 14232360.0}, {"date": "2018-03-23", "close": 46.29, "volume": 15953350.0}, {"date": "2018-03-26", "close": 47.07, "volume": 15411030.0}, {"date": "2018-03-27", "close": 47.31, "volume": 14468020.0}, {"date": "2018-03-28", "close": 48.0, "volume": 17714470.0}, {"date": "2018-03-29", "close": 47.82, "volume": 17228650.0}, {"date": "2018-04-02", "close": 47.16, "volume": 16462110.0}, {"date": "2018-04-03", "close": 47.5, "volume": 14839670.0}, {"date": "2018-04-04", "close": 47.93, "volume": 11573880.0}, {"date": "2018-04-05", "close": 48.24, "volume": 10148870.0}, {"date": "2018-04-06", "close": 47.48, "volume": 16021580.0}, {"date": "2018-04-09", "close": 46.92, "volume": 12472160.0}, {"date": "2018-04-10", "close": 48.27, "volume": 24400400.0}, {"date": "2018-04-11", "close": 47.58, "volume": 11694320.0}, {"date": "2018-04-12", "close": 47.74, "volume": 8813895.0}, {"date": "2018-04-13", "close": 47.66, "volume": 7300555.0}, {"date": "2018-04-16", "close": 48.39, "volume": 8885164.0}, {"date": "2018-04-17", "close": 48.85, "volume": 11575390.0}, {"date": "2018-04-18", "close": 48.62, "volume": 8346982.0}, {"date": "2018-04-19", "close": 48.43, "volume": 11083900.0}, {"date": "2018-04-20", "close": 47.9, "volume": 18212160.0}, {"date": "2018-04-23", "close": 48.66, "volume": 14169700.0}, {"date": "2018-04-24", "close": 49.67, "volume": 20918200.0}, {"date": "2018-04-25", "close": 50.1, "volume": 18971950.0}, {"date": "2018-04-26", "close": 49.76, "volume": 13914970.0}, {"date": "2018-04-27", "close": 51.57, "volume": 25976520.0}, {"date": "2018-04-30", "close": 49.35, "volume": 28735040.0}, {"date": "2018-05-01", "close": 48.82, "volume": 16099890.0}, {"date": "2018-05-02", "close": 47.75, "volume": 17593240.0}, {"date": "2018-05-03", "close": 47.84, "volume": 16112060.0}, {"date": "2018-05-04", "close": 48.19, "volume": 10667680.0}, {"date": "2018-05-07", "close": 47.73, "volume": 12890720.0}, {"date": "2018-05-08", "close": 47.02, "volume": 16714840.0}, {"date": "2018-05-09", "close": 46.38, "volume": 23074520.0}, {"date": "2018-05-10", "close": 47.2, "volume": 15717770.0}, {"date": "2018-05-11", "close": 48.62, "volume": 22867540.0}, {"date": "2018-05-14", "close": 48.49, "volume": 10362550.0}, {"date": "2018-05-15", "close": 47.79, "volume": 12651950.0}, {"date": "2018-05-16", "close": 47.86, "volume": 9774992.0}, {"date": "2018-05-17", "close": 47.85, "volume": 8892990.0}, {"date": "2018-05-18", "close": 47.74, "volume": 11371080.0}, {"date": "2018-05-21", "close": 48.43, "volume": 8577033.0}, {"date": "2018-05-22", "close": 48.81, "volume": 18539480.0}, {"date": "2018-05-23", "close": 48.59, "volume": 14017090.0}, {"date": "2018-05-24", "close": 48.64, "volume": 13579630.0}, {"date": "2018-05-25", "close": 48.52, "volume": 7947951.0}, {"date": "2018-05-29", "close": 48.2, "volume": 13033380.0}, {"date": "2018-05-30", "close": 48.6, "volume": 10412030.0}, {"date": "2018-05-31", "close": 47.67, "volume": 27287450.0}, {"date": "2018-06-01", "close": 47.81, "volume": 9949889.0}, {"date": "2018-06-04", "close": 47.82, "volume": 9012351.0}, {"date": "2018-06-05", "close": 47.97, "volume": 10377250.0}, {"date": "2018-06-06", "close": 48.41, "volume": 12922200.0}, {"date": "2018-06-07", "close": 49.01, "volume": 19669820.0}, {"date": "2018-06-08", "close": 49.18, "volume": 15396090.0}, {"date": "2018-06-11", "close": 49.3, "volume": 14134770.0}, {"date": "2018-06-12", "close": 48.81, "volume": 14569130.0}, {"date": "2018-06-13", "close": 47.4, "volume": 30774120.0}, {"date": "2018-06-14", "close": 47.82, "volume": 17567080.0}, {"date": "2018-06-15", "close": 48.06, "volume": 31397640.0}, {"date": "2018-06-18", "close": 47.46, "volume": 15322060.0}, {"date": "2018-06-19", "close": 48.5, "volume": 25032080.0}, {"date": "2018-06-20", "close": 48.09, "volume": 11995440.0}, {"date": "2018-06-21", "close": 48.63, "volume": 14819510.0}, {"date": "2018-06-22", "close": 49.76, "volume": 40952100.0}, {"date": "2018-06-25", "close": 49.6, "volume": 19299590.0}, {"date": "2018-06-26", "close": 49.3, "volume": 13590040.0}, {"date": "2018-06-27", "close": 49.31, "volume": 14143000.0}, {"date": "2018-06-28", "close": 50.86, "volume": 21603380.0}, {"date": "2018-06-29", "close": 50.31, "volume": 18022950.0}, {"date": "2018-07-02", "close": 50.42, "volume": 13139680.0}, {"date": "2018-07-03", "close": 50.7, "volume": 8441133.0}, {"date": "2018-07-05", "close": 51.28, "volume": 11214050.0}, {"date": "2018-07-06", "close": 51.48, "volume": 10199470.0}, {"date": "2018-07-09", "close": 50.74, "volume": 10478440.0}, {"date": "2018-07-10", "close": 51.34, "volume": 9602384.0}, {"date": "2018-07-11", "close": 51.34, "volume": 14009460.0}, {"date": "2018-07-12", "close": 51.24, "volume": 10577800.0}, {"date": "2018-07-13", "close": 51.41, "volume": 11107770.0}, {"date": "2018-07-16", "close": 51.59, "volume": 9633339.0}, {"date": "2018-07-17", "close": 51.43, "volume": 10628690.0}, {"date": "2018-07-18", "close": 51.14, "volume": 11728920.0}, {"date": "2018-07-19", "close": 50.75, "volume": 9521686.0}, {"date": "2018-07-20", "close": 50.62, "volume": 12026350.0}, {"date": "2018-07-23", "close": 50.75, "volume": 11591910.0}, {"date": "2018-07-24", "close": 51.51, "volume": 23082930.0}, {"date": "2018-07-25", "close": 50.91, "volume": 15698140.0}, {"date": "2018-07-26", "close": 51.18, "volume": 11161990.0}, {"date": "2018-07-27", "close": 52.01, "volume": 14073660.0}, {"date": "2018-07-30", "close": 52.49, "volume": 16521760.0}, {"date": "2018-07-31", "close": 51.64, "volume": 16761100.0}, {"date": "2018-08-01", "close": 51.73, "volume": 12789270.0}, {"date": "2018-08-02", "close": 51.98, "volume": 12336530.0}, {"date": "2018-08-03", "close": 52.27, "volume": 7768092.0}, {"date": "2018-08-06", "close": 52.48, "volume": 10768210.0}, {"date": "2018-08-07", "close": 52.46, "volume": 6949417.0}, {"date": "2018-08-08", "close": 52.7, "volume": 9456897.0}, {"date": "2018-08-09", "close": 53.01, "volume": 10406360.0}, {"date": "2018-08-10", "close": 52.47, "volume": 7976207.0}, {"date": "2018-08-13", "close": 52.22, "volume": 9815150.0}, {"date": "2018-08-14", "close": 52.87, "volume": 11440760.0}, {"date": "2018-08-15", "close": 53.24, "volume": 16371100.0}, {"date": "2018-08-16", "close": 54.27, "volume": 16264910.0}, {"date": "2018-08-17", "close": 54.79, "volume": 19099310.0}, {"date": "2018-08-20", "close": 54.65, "volume": 10687630.0}, {"date": "2018-08-21", "close": 54.91, "volume": 11515520.0}, {"date": "2018-08-22", "close": 54.14, "volume": 13910200.0}, {"date": "2018-08-23", "close": 54.28, "volume": 8165393.0}, {"date": "2018-08-24", "close": 54.78, "volume": 8416288.0}, {"date": "2018-08-27", "close": 54.85, "volume": 9422734.0}, {"date": "2018-08-28", "close": 54.65, "volume": 11864590.0}, {"date": "2018-08-29", "close": 54.57, "volume": 9800378.0}, {"date": "2018-08-30", "close": 54.75, "volume": 9360236.0}, {"date": "2018-08-31", "close": 54.37, "volume": 14166530.0}, {"date": "2018-09-04", "close": 53.19, "volume": 19627510.0}, {"date": "2018-09-05", "close": 53.82, "volume": 15218120.0}, {"date": "2018-09-06", "close": 54.29, "volume": 10479640.0}, {"date": "2018-09-07", "close": 54.0, "volume": 11728330.0}, {"date": "2018-09-10", "close": 54.12, "volume": 10531600.0}, {"date": "2018-09-11", "close": 54.72, "volume": 12204700.0}, {"date": "2018-09-12", "close": 54.97, "volume": 13090800.0}, {"date": "2018-09-13", "close": 54.94, "volume": 12087220.0}, {"date": "2018-09-14", "close": 54.55, "volume": 13271240.0}, {"date": "2018-09-17", "close": 54.7, "volume": 10999430.0}, {"date": "2018-09-18", "close": 54.39, "volume": 13795200.0}, {"date": "2018-09-19", "close": 53.5, "volume": 17455390.0}, {"date": "2018-09-20", "close": 53.95, "volume": 14462170.0}, {"date": "2018-09-21", "close": 54.42, "volume": 48313490.0}, {"date": "2018-09-24", "close": 53.54, "volume": 13844740.0}, {"date": "2018-09-25", "close": 53.05, "volume": 13275340.0}, {"date": "2018-09-26", "close": 53.14, "volume": 13260740.0}, {"date": "2018-09-27", "close": 53.59, "volume": 12864420.0}, {"date": "2018-09-28", "close": 53.39, "volume": 12635110.0}, {"date": "2018-10-01", "close": 53.84, "volume": 10481920.0}, {"date": "2018-10-02", "close": 54.42, "volume": 11609350.0}, {"date": "2018-10-03", "close": 54.29, "volume": 14930260.0}, {"date": "2018-10-04", "close": 55.02, "volume": 15783750.0}, {"date": "2018-10-05", "close": 54.94, "volume": 14041750.0}, {"date": "2018-10-08", "close": 55.02, "volume": 16689240.0}, {"date": "2018-10-09", "close": 54.99, "volume": 16960450.0}, {"date": "2018-10-10", "close": 54.33, "volume": 22017390.0}, {"date": "2018-10-11", "close": 53.33, "volume": 26251080.0}, {"date": "2018-10-12", "close": 53.73, "volume": 18721840.0}, {"date": "2018-10-15", "close": 53.6, "volume": 12868320.0}, {"date": "2018-10-16", "close": 53.7, "volume": 15391350.0}, {"date": "2018-10-17", "close": 53.96, "volume": 13532130.0}, {"date": "2018-10-18", "close": 54.65, "volume": 15457330.0}, {"date": "2018-10-19", "close": 54.9, "volume": 18015440.0}, {"date": "2018-10-22", "close": 54.98, "volume": 21611320.0}, {"date": "2018-10-23", "close": 57.21, "volume": 29262170.0}, {"date": "2018-10-24", "close": 57.42, "volume": 37388770.0}, {"date": "2018-10-25", "close": 56.43, "volume": 24999450.0}, {"date": "2018-10-26", "close": 55.51, "volume": 24964490.0}, {"date": "2018-10-29", "close": 56.48, "volume": 22040910.0}, {"date": "2018-10-30", "close": 58.18, "volume": 24916370.0}, {"date": "2018-10-31", "close": 57.09, "volume": 24192310.0}, {"date": "2018-11-01", "close": 56.05, "volume": 22164900.0}, {"date": "2018-11-02", "close": 56.63, "volume": 14297990.0}, {"date": "2018-11-05", "close": 57.21, "volume": 12338260.0}, {"date": "2018-11-06", "close": 57.21, "volume": 12238960.0}, {"date": "2018-11-07", "close": 57.65, "volume": 13889410.0}, {"date": "2018-11-08", "close": 58.27, "volume": 12470160.0}, {"date": "2018-11-09", "close": 58.46, "volume": 17365450.0}, {"date": "2018-11-12", "close": 58.72, "volume": 13234930.0}, {"date": "2018-11-13", "close": 58.66, "volume": 12884670.0}, {"date": "2018-11-14", "close": 58.94, "volume": 18048360.0}, {"date": "2018-11-15", "close": 59.08, "volume": 17131060.0}, {"date": "2018-11-16", "close": 60.21, "volume": 19026150.0}, {"date": "2018-11-19", "close": 60.62, "volume": 18395860.0}, {"date": "2018-11-20", "close": 59.46, "volume": 22027630.0}, {"date": "2018-11-21", "close": 59.16, "volume": 18481820.0}, {"date": "2018-11-23", "close": 58.64, "volume": 7009050.0}, {"date": "2018-11-26", "close": 59.17, "volume": 12280950.0}, {"date": "2018-11-27", "close": 60.65, "volume": 14098760.0}, {"date": "2018-11-28", "close": 60.06, "volume": 18657090.0}, {"date": "2018-11-29", "close": 59.45, "volume": 14524310.0}, {"date": "2018-11-30", "close": 60.3, "volume": 31142240.0}, {"date": "2018-12-03", "close": 58.16, "volume": 27673510.0}, {"date": "2018-12-04", "close": 58.09, "volume": 21621120.0}, {"date": "2018-12-06", "close": 58.08, "volume": 25662570.0}, {"date": "2018-12-07", "close": 57.68, "volume": 16689960.0}, {"date": "2018-12-10", "close": 58.27, "volume": 16601710.0}, {"date": "2018-12-11", "close": 58.85, "volume": 14903210.0}, {"date": "2018-12-12", "close": 57.25, "volume": 18750600.0}, {"date": "2018-12-13", "close": 57.09, "volume": 14459870.0}, {"date": "2018-12-14", "close": 57.08, "volume": 13703580.0}, {"date": "2018-12-17", "close": 55.95, "volume": 17985560.0}, {"date": "2018-12-18", "close": 55.65, "volume": 16969210.0}, {"date": "2018-12-19", "close": 55.86, "volume": 20830550.0}, {"date": "2018-12-20", "close": 55.07, "volume": 26605580.0}, {"date": "2018-12-21", "close": 54.92, "volume": 54451680.0}, {"date": "2018-12-24", "close": 53.05, "volume": 15077210.0}, {"date": "2018-12-26", "close": 54.44, "volume": 17933470.0}, {"date": "2018-12-27", "close": 55.15, "volume": 17369910.0}, {"date": "2018-12-28", "close": 55.27, "volume": 14768100.0}, {"date": "2018-12-31", "close": 56.22, "volume": 14516880.0}, {"date": "2019-01-02", "close": 56.02, "volume": 13909920.0}, {"date": "2019-01-03", "close": 56.22, "volume": 19138120.0}, {"date": "2019-01-04", "close": 56.36, "volume": 17022470.0}, {"date": "2019-01-07", "close": 56.72, "volume": 16047100.0}, {"date": "2019-01-08", "close": 58.38, "volume": 21409150.0}, {"date": "2019-01-09", "close": 57.05, "volume": 18135180.0}, {"date": "2019-01-10", "close": 57.6, "volume": 14259050.0}, {"date": "2019-01-11", "close": 58.02, "volume": 15794790.0}, {"date": "2019-01-14", "close": 58.03, "volume": 11339690.0}, {"date": "2019-01-15", "close": 58.1, "volume": 10050170.0}, {"date": "2019-01-16", "close": 57.08, "volume": 13358620.0}, {"date": "2019-01-17", "close": 56.83, "volume": 15202490.0}, {"date": "2019-01-18", "close": 57.09, "volume": 16801410.0}, {"date": "2019-01-22", "close": 56.99, "volume": 18240720.0}, {"date": "2019-01-23", "close": 57.76, "volume": 15108960.0}, {"date": "2019-01-24", "close": 57.07, "volume": 12493030.0}, {"date": "2019-01-25", "close": 56.4, "volume": 17800210.0}, {"date": "2019-01-28", "close": 55.07, "volume": 25949230.0}, {"date": "2019-01-29", "close": 53.28, "volume": 33784090.0}, {"date": "2019-01-30", "close": 54.0, "volume": 27091800.0}, {"date": "2019-01-31", "close": 55.06, "volume": 28584640.0}, {"date": "2019-02-01", "close": 54.55, "volume": 13660930.0}, {"date": "2019-02-04", "close": 54.04, "volume": 15768860.0}, {"date": "2019-02-05", "close": 54.14, "volume": 14124520.0}, {"date": "2019-02-06", "close": 53.79, "volume": 11390030.0}, {"date": "2019-02-07", "close": 53.57, "volume": 12434150.0}, {"date": "2019-02-08", "close": 53.95, "volume": 11483200.0}, {"date": "2019-02-11", "close": 54.05, "volume": 9789166.0}, {"date": "2019-02-12", "close": 54.42, "volume": 10829860.0}, {"date": "2019-02-13", "close": 54.48, "volume": 11566250.0}, {"date": "2019-02-14", "close": 54.03, "volume": 11187970.0}, {"date": "2019-02-15", "close": 55.16, "volume": 15718120.0}, {"date": "2019-02-19", "close": 55.44, "volume": 12272680.0}, {"date": "2019-02-20", "close": 55.76, "volume": 10215300.0}, {"date": "2019-02-21", "close": 56.15, "volume": 14142340.0}, {"date": "2019-02-22", "close": 56.92, "volume": 12534320.0}, {"date": "2019-02-25", "close": 56.78, "volume": 13970920.0}, {"date": "2019-02-26", "close": 56.64, "volume": 11945270.0}, {"date": "2019-02-27", "close": 56.72, "volume": 8961895.0}, {"date": "2019-02-28", "close": 56.92, "volume": 15707800.0}, {"date": "2019-03-01", "close": 56.96, "volume": 10932210.0}, {"date": "2019-03-04", "close": 56.24, "volume": 13627050.0}, {"date": "2019-03-05", "close": 56.08, "volume": 13284260.0}, {"date": "2019-03-06", "close": 55.68, "volume": 12858510.0}, {"date": "2019-03-07", "close": 56.3, "volume": 12103160.0}, {"date": "2019-03-08", "close": 56.53, "volume": 10085190.0}, {"date": "2019-03-11", "close": 57.58, "volume": 13568650.0}, {"date": "2019-03-12", "close": 57.43, "volume": 12812360.0}, {"date": "2019-03-13", "close": 57.66, "volume": 14102070.0}, {"date": "2019-03-14", "close": 57.95, "volume": 11487870.0}, {"date": "2019-03-15", "close": 58.39, "volume": 23680810.0}, {"date": "2019-03-18", "close": 58.07, "volume": 11058220.0}, {"date": "2019-03-19", "close": 57.5, "volume": 12698320.0}, {"date": "2019-03-20", "close": 57.67, "volume": 11879370.0}, {"date": "2019-03-21", "close": 58.29, "volume": 10785870.0}, {"date": "2019-03-22", "close": 59.76, "volume": 25120870.0}, {"date": "2019-03-25", "close": 60.08, "volume": 15275450.0}, {"date": "2019-03-26", "close": 60.63, "volume": 12316420.0}, {"date": "2019-03-27", "close": 60.88, "volume": 13253270.0}, {"date": "2019-03-28", "close": 59.08, "volume": 20086910.0}, {"date": "2019-03-29", "close": 59.13, "volume": 16990050.0}, {"date": "2019-04-01", "close": 59.09, "volume": 15630380.0}, {"date": "2019-04-02", "close": 58.53, "volume": 11356600.0}, {"date": "2019-04-03", "close": 58.87, "volume": 14613900.0}, {"date": "2019-04-04", "close": 58.99, "volume": 8775469.0}, {"date": "2019-04-05", "close": 59.09, "volume": 11486550.0}, {"date": "2019-04-08", "close": 59.13, "volume": 11672960.0}, {"date": "2019-04-09", "close": 58.4, "volume": 10407510.0}, {"date": "2019-04-10", "close": 58.61, "volume": 7975955.0}, {"date": "2019-04-11", "close": 58.56, "volume": 9212881.0}, {"date": "2019-04-12", "close": 58.74, "volume": 10426210.0}, {"date": "2019-04-15", "close": 58.71, "volume": 7718557.0}, {"date": "2019-04-16", "close": 58.79, "volume": 10231120.0}, {"date": "2019-04-17", "close": 57.78, "volume": 14650810.0}, {"date": "2019-04-18", "close": 58.04, "volume": 13042170.0}, {"date": "2019-04-22", "close": 58.37, "volume": 11914780.0}, {"date": "2019-04-23", "close": 57.15, "volume": 22511450.0}, {"date": "2019-04-24", "close": 57.08, "volume": 12983810.0}, {"date": "2019-04-25", "close": 55.85, "volume": 17383000.0}, {"date": "2019-04-26", "close": 56.58, "volume": 16089490.0}, {"date": "2019-04-29", "close": 56.84, "volume": 13957610.0}, {"date": "2019-04-30", "close": 57.19, "volume": 15463860.0}, {"date": "2019-05-01", "close": 56.52, "volume": 11627440.0}, {"date": "2019-05-02", "close": 56.99, "volume": 14435440.0}, {"date": "2019-05-03", "close": 57.24, "volume": 9388228.0}, {"date": "2019-05-06", "close": 56.91, "volume": 10066150.0}, {"date": "2019-05-07", "close": 56.63, "volume": 12963830.0}, {"date": "2019-05-08", "close": 56.38, "volume": 12086740.0}, {"date": "2019-05-09", "close": 56.48, "volume": 14835330.0}, {"date": "2019-05-10", "close": 56.91, "volume": 10707340.0}, {"date": "2019-05-13", "close": 56.75, "volume": 13759350.0}, {"date": "2019-05-14", "close": 56.55, "volume": 12776180.0}, {"date": "2019-05-15", "close": 56.81, "volume": 10806380.0}, {"date": "2019-05-16", "close": 57.38, "volume": 11695060.0}, {"date": "2019-05-17", "close": 58.09, "volume": 14436660.0}, {"date": "2019-05-20", "close": 59.01, "volume": 20910590.0}, {"date": "2019-05-21", "close": 59.5, "volume": 14016320.0}, {"date": "2019-05-22", "close": 59.25, "volume": 11487450.0}, {"date": "2019-05-23", "close": 58.87, "volume": 11707080.0}, {"date": "2019-05-24", "close": 59.32, "volume": 8755506.0}, {"date": "2019-05-28", "close": 58.73, "volume": 21860760.0}, {"date": "2019-05-29", "close": 58.18, "volume": 13418750.0}, {"date": "2019-05-30", "close": 56.83, "volume": 17484860.0}, {"date": "2019-05-31", "close": 54.35, "volume": 29916640.0}, {"date": "2019-06-03", "close": 56.38, "volume": 19518700.0}, {"date": "2019-06-04", "close": 56.22, "volume": 15201160.0}, {"date": "2019-06-05", "close": 57.03, "volume": 11522940.0}, {"date": "2019-06-06", "close": 57.54, "volume": 9906903.0}, {"date": "2019-06-07", "close": 57.24, "volume": 11656620.0}, {"date": "2019-06-10", "close": 56.15, "volume": 14955400.0}, {"date": "2019-06-11", "close": 56.83, "volume": 15378960.0}, {"date": "2019-06-12", "close": 57.36, "volume": 11911000.0}, {"date": "2019-06-13", "close": 57.62, "volume": 9218887.0}, {"date": "2019-06-14", "close": 58.28, "volume": 11826640.0}, {"date": "2019-06-17", "close": 57.63, "volume": 11026990.0}, {"date": "2019-06-18", "close": 57.33, "volume": 12257480.0}, {"date": "2019-06-19", "close": 57.63, "volume": 10516400.0}, {"date": "2019-06-20", "close": 57.34, "volume": 15302830.0}, {"date": "2019-06-21", "close": 57.77, "volume": 22474320.0}, {"date": "2019-06-24", "close": 58.27, "volume": 9141816.0}, {"date": "2019-06-25", "close": 58.0, "volume": 10571660.0}, {"date": "2019-06-26", "close": 56.99, "volume": 15042120.0}, {"date": "2019-06-27", "close": 57.25, "volume": 9123323.0}, {"date": "2019-06-28", "close": 57.13, "volume": 14604020.0}, {"date": "2019-07-01", "close": 56.66, "volume": 15830010.0}, {"date": "2019-07-02", "close": 58.13, "volume": 14986780.0}, {"date": "2019-07-03", "close": 58.13, "volume": 8437771.0}, {"date": "2019-07-05", "close": 58.31, "volume": 6938475.0}, {"date": "2019-07-08", "close": 57.89, "volume": 12048200.0}, {"date": "2019-07-09", "close": 56.41, "volume": 16733670.0}, {"date": "2019-07-10", "close": 57.0, "volume": 10901460.0}, {"date": "2019-07-11", "close": 56.92, "volume": 10045750.0}, {"date": "2019-07-12", "close": 57.19, "volume": 9669824.0}, {"date": "2019-07-15", "close": 57.58, "volume": 11734390.0}, {"date": "2019-07-16", "close": 57.41, "volume": 10556200.0}, {"date": "2019-07-17", "close": 57.22, "volume": 7916651.0}, {"date": "2019-07-18", "close": 57.21, "volume": 7551137.0}, {"date": "2019-07-19", "close": 56.59, "volume": 12240350.0}, {"date": "2019-07-22", "close": 55.5, "volume": 15258030.0}, {"date": "2019-07-23", "close": 55.48, "volume": 14093470.0}, {"date": "2019-07-24", "close": 55.97, "volume": 11173900.0}, {"date": "2019-07-25", "close": 56.36, "volume": 11006060.0}, {"date": "2019-07-26", "close": 57.08, "volume": 12333120.0}, {"date": "2019-07-29", "close": 57.37, "volume": 10165710.0}, {"date": "2019-07-30", "close": 56.63, "volume": 13329300.0}, {"date": "2019-07-31", "close": 55.27, "volume": 24396170.0}, {"date": "2019-08-01", "close": 55.26, "volume": 18677000.0}, {"date": "2019-08-02", "close": 55.59, "volume": 17458790.0}, {"date": "2019-08-05", "close": 55.22, "volume": 18941510.0}, {"date": "2019-08-06", "close": 55.05, "volume": 18747890.0}, {"date": "2019-08-07", "close": 55.09, "volume": 11865460.0}, {"date": "2019-08-08", "close": 55.82, "volume": 11335860.0}, {"date": "2019-08-09", "close": 55.78, "volume": 8948021.0}, {"date": "2019-08-12", "close": 55.69, "volume": 10635610.0}, {"date": "2019-08-13", "close": 56.37, "volume": 11084930.0}, {"date": "2019-08-14", "close": 55.72, "volume": 15041170.0}, {"date": "2019-08-15", "close": 56.3, "volume": 12123990.0}, {"date": "2019-08-16", "close": 56.65, "volume": 11923470.0}, {"date": "2019-08-19", "close": 57.0, "volume": 11011910.0}, {"date": "2019-08-20", "close": 56.27, "volume": 9892768.0}, {"date": "2019-08-21", "close": 56.59, "volume": 7638295.0}, {"date": "2019-08-22", "close": 56.78, "volume": 9272475.0}, {"date": "2019-08-23", "close": 55.92, "volume": 13203640.0}, {"date": "2019-08-26", "close": 56.71, "volume": 9487220.0}, {"date": "2019-08-27", "close": 57.18, "volume": 16954030.0}, {"date": "2019-08-28", "close": 57.95, "volume": 15245580.0}, {"date": "2019-08-29", "close": 57.94, "volume": 8538415.0}, {"date": "2019-08-30", "close": 58.16, "volume": 9962934.0}, {"date": "2019-09-03", "close": 58.04, "volume": 10470260.0}, {"date": "2019-09-04", "close": 58.18, "volume": 9246418.0}, {"date": "2019-09-05", "close": 58.59, "volume": 9235025.0}, {"date": "2019-09-06", "close": 59.06, "volume": 8920240.0}, {"date": "2019-09-09", "close": 58.66, "volume": 12848690.0}, {"date": "2019-09-10", "close": 59.71, "volume": 13987010.0}, {"date": "2019-09-11", "close": 60.13, "volume": 12241520.0}, {"date": "2019-09-12", "close": 60.43, "volume": 9491370.0}, {"date": "2019-09-13", "close": 59.96, "volume": 10719280.0}, {"date": "2019-09-16", "close": 59.5, "volume": 10950530.0}, {"date": "2019-09-17", "close": 59.87, "volume": 8904038.0}, {"date": "2019-09-18", "close": 59.93, "volume": 8660008.0}, {"date": "2019-09-19", "close": 59.98, "volume": 7771657.0}, {"date": "2019-09-20", "close": 60.29, "volume": 21409600.0}, {"date": "2019-09-23", "close": 60.21, "volume": 9427872.0}, {"date": "2019-09-24", "close": 60.51, "volume": 13363240.0}, {"date": "2019-09-25", "close": 60.27, "volume": 9720826.0}, {"date": "2019-09-26", "close": 60.44, "volume": 7458621.0}, {"date": "2019-09-27", "close": 60.3, "volume": 7799072.0}, {"date": "2019-09-30", "close": 60.36, "volume": 9835210.0}, {"date": "2019-10-01", "close": 59.85, "volume": 12518950.0}, {"date": "2019-10-02", "close": 58.91, "volume": 12161360.0}, {"date": "2019-10-03", "close": 59.01, "volume": 10144960.0}, {"date": "2019-10-04", "close": 59.9, "volume": 10182450.0}, {"date": "2019-10-07", "close": 60.25, "volume": 13882000.0}, {"date": "2019-10-08", "close": 59.72, "volume": 14327040.0}, {"date": "2019-10-09", "close": 59.22, "volume": 10662960.0}, {"date": "2019-10-10", "close": 59.83, "volume": 12102070.0}, {"date": "2019-10-11", "close": 59.93, "volume": 11354910.0}, {"date": "2019-10-14", "close": 59.6, "volume": 7639672.0}, {"date": "2019-10-15", "close": 60.55, "volume": 11822120.0}, {"date": "2019-10-16", "close": 60.29, "volume": 9330895.0}, {"date": "2019-10-17", "close": 60.41, "volume": 7336510.0}, {"date": "2019-10-18", "close": 61.05, "volume": 12346320.0}, {"date": "2019-10-21", "close": 60.75, "volume": 11441990.0}, {"date": "2019-10-22", "close": 60.77, "volume": 9802244.0}, {"date": "2019-10-23", "close": 60.88, "volume": 10461910.0}, {"date": "2019-10-24", "close": 60.58, "volume": 11215280.0}, {"date": "2019-10-25", "close": 60.37, "volume": 15036380.0}, {"date": "2019-10-28", "close": 60.18, "volume": 14621420.0}, {"date": "2019-10-29", "close": 60.19, "volume": 10619890.0}, {"date": "2019-10-30", "close": 60.82, "volume": 12136520.0}, {"date": "2019-10-31", "close": 60.47, "volume": 12226600.0}, {"date": "2019-11-01", "close": 60.37, "volume": 9629052.0}, {"date": "2019-11-04", "close": 59.87, "volume": 10133310.0}, {"date": "2019-11-05", "close": 59.5, "volume": 10645430.0}, {"date": "2019-11-06", "close": 60.13, "volume": 9287592.0}, {"date": "2019-11-07", "close": 60.53, "volume": 14604420.0}, {"date": "2019-11-08", "close": 59.35, "volume": 17645420.0}, {"date": "2019-11-11", "close": 59.61, "volume": 7754152.0}, {"date": "2019-11-12", "close": 59.32, "volume": 7712812.0}, {"date": "2019-11-13", "close": 59.41, "volume": 10299580.0}, {"date": "2019-11-14", "close": 59.34, "volume": 9531143.0}, {"date": "2019-11-15", "close": 59.51, "volume": 11759000.0}, {"date": "2019-11-18", "close": 59.44, "volume": 10165240.0}, {"date": "2019-11-19", "close": 59.5, "volume": 10493730.0}, {"date": "2019-11-20", "close": 59.48, "volume": 12363280.0}, {"date": "2019-11-21", "close": 59.61, "volume": 8055988.0}, {"date": "2019-11-22", "close": 59.75, "volume": 10741290.0}, {"date": "2019-11-25", "close": 59.38, "volume": 10646820.0}, {"date": "2019-11-26", "close": 59.89, "volume": 11948570.0}, {"date": "2019-11-27", "close": 60.1, "volume": 8796408.0}, {"date": "2019-11-29", "close": 60.24, "volume": 6791427.0}, {"date": "2019-12-02", "close": 59.96, "volume": 9143324.0}, {"date": "2019-12-03", "close": 60.14, "volume": 10577990.0}, {"date": "2019-12-04", "close": 60.53, "volume": 8238341.0}, {"date": "2019-12-05", "close": 60.82, "volume": 9812785.0}, {"date": "2019-12-06", "close": 61.19, "volume": 9297383.0}, {"date": "2019-12-09", "close": 61.01, "volume": 9490329.0}, {"date": "2019-12-10", "close": 61.23, "volume": 8291060.0}, {"date": "2019-12-11", "close": 61.08, "volume": 9659014.0}, {"date": "2019-12-12", "close": 61.17, "volume": 8571629.0}, {"date": "2019-12-13", "close": 60.81, "volume": 10586000.0}, {"date": "2019-12-16", "close": 61.23, "volume": 11496360.0}, {"date": "2019-12-17", "close": 61.49, "volume": 13648970.0}, {"date": "2019-12-18", "close": 60.86, "volume": 17294400.0}, {"date": "2019-12-19", "close": 60.8, "volume": 13561200.0}, {"date": "2019-12-20", "close": 62.07, "volume": 42978490.0}, {"date": "2019-12-23", "close": 61.4, "volume": 9478096.0}, {"date": "2019-12-24", "close": 61.28, "volume": 6640141.0}, {"date": "2019-12-26", "close": 61.29, "volume": 8119017.0}, {"date": "2019-12-27", "close": 61.53, "volume": 8167014.0}, {"date": "2019-12-30", "close": 61.21, "volume": 6765687.0}, {"date": "2019-12-31", "close": 61.4, "volume": 8469384.0}, {"date": "2020-01-02", "close": 61.05, "volume": 11021240.0}, {"date": "2020-01-03", "close": 60.4, "volume": 13263520.0}, {"date": "2020-01-06", "close": 60.27, "volume": 15096550.0}, {"date": "2020-01-07", "close": 59.6, "volume": 14794960.0}, {"date": "2020-01-08", "close": 59.71, "volume": 15929730.0}, {"date": "2020-01-09", "close": 58.85, "volume": 20138470.0}, {"date": "2020-01-10", "close": 58.99, "volume": 11788290.0}, {"date": "2020-01-13", "close": 59.15, "volume": 14160350.0}, {"date": "2020-01-14", "close": 59.04, "volume": 12699380.0}, {"date": "2020-01-15", "close": 59.1, "volume": 10291320.0}, {"date": "2020-01-16", "close": 59.67, "volume": 10689810.0}, {"date": "2020-01-17", "close": 60.13, "volume": 15616140.0}, {"date": "2020-01-21", "close": 60.32, "volume": 12857650.0}, {"date": "2020-01-22", "close": 60.48, "volume": 8847068.0}, {"date": "2020-01-23", "close": 60.51, "volume": 11108980.0}, {"date": "2020-01-24", "close": 60.28, "volume": 10183010.0}, {"date": "2020-01-27", "close": 59.91, "volume": 11482270.0}, {"date": "2020-01-28", "close": 60.7, "volume": 15367470.0}, {"date": "2020-01-29", "close": 59.53, "volume": 13424490.0}, {"date": "2020-01-30", "close": 59.36, "volume": 16719650.0}, {"date": "2020-01-31", "close": 59.44, "volume": 14283610.0}, {"date": "2020-02-03", "close": 58.05, "volume": 15571010.0}, {"date": "2020-02-04", "close": 58.29, "volume": 13924580.0}, {"date": "2020-02-05", "close": 59.13, "volume": 10271860.0}, {"date": "2020-02-06", "close": 59.44, "volume": 10283700.0}, {"date": "2020-02-07", "close": 59.94, "volume": 9418323.0}, {"date": "2020-02-10", "close": 60.24, "volume": 8270243.0}, {"date": "2020-02-11", "close": 58.69, "volume": 22488200.0}, {"date": "2020-02-12", "close": 58.23, "volume": 20937990.0}, {"date": "2020-02-13", "close": 58.65, "volume": 19460060.0}, {"date": "2020-02-14", "close": 58.51, "volume": 9138943.0}, {"date": "2020-02-18", "close": 57.91, "volume": 12431580.0}, {"date": "2020-02-19", "close": 58.22, "volume": 13642760.0}, {"date": "2020-02-20", "close": 58.09, "volume": 16748580.0}, {"date": "2020-02-21", "close": 58.2, "volume": 15704330.0}, {"date": "2020-02-24", "close": 57.99, "volume": 18520940.0}, {"date": "2020-02-25", "close": 57.12, "volume": 19384910.0}, {"date": "2020-02-26", "close": 57.14, "volume": 16804640.0}, {"date": "2020-02-27", "close": 55.06, "volume": 25907210.0}, {"date": "2020-02-28", "close": 54.16, "volume": 45881220.0}, {"date": "2020-03-02", "close": 57.32, "volume": 30736230.0}, {"date": "2020-03-03", "close": 55.7, "volume": 27500190.0}, {"date": "2020-03-04", "close": 58.12, "volume": 17626440.0}, {"date": "2020-03-05", "close": 57.16, "volume": 21249900.0}, {"date": "2020-03-06", "close": 56.87, "volume": 22510850.0}, {"date": "2020-03-09", "close": 55.83, "volume": 31862180.0}, {"date": "2020-03-10", "close": 56.52, "volume": 34330870.0}, {"date": "2020-03-11", "close": 54.83, "volume": 21177500.0}, {"date": "2020-03-12", "close": 51.2, "volume": 45610600.0}, {"date": "2020-03-13", "close": 54.17, "volume": 45743960.0}, {"date": "2020-03-16", "close": 50.99, "volume": 36990390.0}, {"date": "2020-03-17", "close": 54.31, "volume": 33898020.0}, {"date": "2020-03-18", "close": 54.32, "volume": 38417420.0}, {"date": "2020-03-19", "close": 53.62, "volume": 33024860.0}, {"date": "2020-03-20", "close": 51.8, "volume": 46013780.0}, {"date": "2020-03-23", "close": 50.31, "volume": 39225120.0}, {"date": "2020-03-24", "close": 49.99, "volume": 40626870.0}, {"date": "2020-03-25", "close": 49.94, "volume": 38551330.0}, {"date": "2020-03-26", "close": 53.54, "volume": 32617570.0}, {"date": "2020-03-27", "close": 52.77, "volume": 25363640.0}, {"date": "2020-03-30", "close": 54.77, "volume": 20660180.0}, {"date": "2020-03-31", "close": 53.73, "volume": 21251790.0}, {"date": "2020-04-01", "close": 52.92, "volume": 18672610.0}, {"date": "2020-04-02", "close": 55.25, "volume": 20159400.0}, {"date": "2020-04-03", "close": 54.7, "volume": 17612480.0}, {"date": "2020-04-06", "close": 56.7, "volume": 20284430.0}, {"date": "2020-04-07", "close": 56.98, "volume": 21786000.0}, {"date": "2020-04-08", "close": 57.8, "volume": 18234200.0}, {"date": "2020-04-09", "close": 57.44, "volume": 19693910.0}, {"date": "2020-04-13", "close": 56.67, "volume": 12977720.0}, {"date": "2020-04-14", "close": 58.14, "volume": 16765560.0}, {"date": "2020-04-15", "close": 56.93, "volume": 18372750.0}, {"date": "2020-04-16", "close": 57.66, "volume": 17825840.0}, {"date": "2020-04-17", "close": 58.46, "volume": 15054290.0}, {"date": "2020-04-20", "close": 58.13, "volume": 14002240.0}, {"date": "2020-04-21", "close": 56.82, "volume": 14234510.0}, {"date": "2020-04-22", "close": 57.99, "volume": 12703200.0}, {"date": "2020-04-23", "close": 57.59, "volume": 15684410.0}, {"date": "2020-04-24", "close": 57.93, "volume": 15373620.0}, {"date": "2020-04-27", "close": 57.81, "volume": 16050130.0}, {"date": "2020-04-28", "close": 57.83, "volume": 13392570.0}, {"date": "2020-04-29", "close": 58.12, "volume": 17818130.0}, {"date": "2020-04-30", "close": 57.45, "volume": 17532410.0}, {"date": "2020-05-01", "close": 56.83, "volume": 13857420.0}, {"date": "2020-05-04", "close": 56.24, "volume": 11833620.0}, {"date": "2020-05-05", "close": 56.51, "volume": 10902380.0}, {"date": "2020-05-06", "close": 55.64, "volume": 12460380.0}, {"date": "2020-05-07", "close": 55.58, "volume": 14084020.0}, {"date": "2020-05-08", "close": 57.0, "volume": 11100310.0}, {"date": "2020-05-11", "close": 56.4, "volume": 12636810.0}, {"date": "2020-05-12", "close": 55.46, "volume": 13117720.0}, {"date": "2020-05-13", "close": 54.85, "volume": 20604550.0}, {"date": "2020-05-14", "close": 54.91, "volume": 15859230.0}, {"date": "2020-05-15", "close": 54.71, "volume": 10173960.0}, {"date": "2020-05-18", "close": 55.72, "volume": 15739190.0}, {"date": "2020-05-19", "close": 54.38, "volume": 18467060.0}, {"date": "2020-05-20", "close": 54.26, "volume": 21405380.0}, {"date": "2020-05-21", "close": 53.97, "volume": 18201040.0}, {"date": "2020-05-22", "close": 54.1, "volume": 19959960.0}, {"date": "2020-05-26", "close": 54.3, "volume": 20830540.0}, {"date": "2020-05-27", "close": 55.14, "volume": 17063780.0}, {"date": "2020-05-28", "close": 55.72, "volume": 15435420.0}, {"date": "2020-05-29", "close": 57.38, "volume": 34255790.0}, {"date": "2020-06-01", "close": 55.78, "volume": 18160960.0}, {"date": "2020-06-02", "close": 56.4, "volume": 17300360.0}, {"date": "2020-06-03", "close": 56.83, "volume": 16086720.0}, {"date": "2020-06-04", "close": 57.22, "volume": 16147300.0}, {"date": "2020-06-05", "close": 57.74, "volume": 17105620.0}, {"date": "2020-06-08", "close": 58.09, "volume": 14962960.0}, {"date": "2020-06-09", "close": 57.86, "volume": 14530770.0}, {"date": "2020-06-10", "close": 58.05, "volume": 13649070.0}, {"date": "2020-06-11", "close": 56.45, "volume": 23412480.0}, {"date": "2020-06-12", "close": 56.53, "volume": 17129160.0}, {"date": "2020-06-15", "close": 56.15, "volume": 14828780.0}, {"date": "2020-06-16", "close": 56.92, "volume": 15025950.0}, {"date": "2020-06-17", "close": 56.65, "volume": 10652050.0}, {"date": "2020-06-18", "close": 56.89, "volume": 9019542.0}, {"date": "2020-06-19", "close": 56.16, "volume": 28843750.0}, {"date": "2020-06-22", "close": 55.66, "volume": 12333880.0}, {"date": "2020-06-23", "close": 54.94, "volume": 20716400.0}, {"date": "2020-06-24", "close": 53.93, "volume": 24794570.0}, {"date": "2020-06-25", "close": 54.28, "volume": 17122520.0}, {"date": "2020-06-26", "close": 53.16, "volume": 30211860.0}, {"date": "2020-06-29", "close": 54.69, "volume": 15930280.0}, {"date": "2020-06-30", "close": 55.13, "volume": 17414760.0}, {"date": "2020-07-01", "close": 54.67, "volume": 12831580.0}, {"date": "2020-07-02", "close": 54.79, "volume": 15814540.0}, {"date": "2020-07-06", "close": 55.24, "volume": 11231080.0}, {"date": "2020-07-07", "close": 55.04, "volume": 13319700.0}, {"date": "2020-07-08", "close": 55.38, "volume": 15320850.0}, {"date": "2020-07-09", "close": 53.94, "volume": 17618360.0}, {"date": "2020-07-10", "close": 54.49, "volume": 15652220.0}, {"date": "2020-07-13", "close": 54.45, "volume": 15285110.0}, {"date": "2020-07-14", "close": 55.44, "volume": 15683600.0}, {"date": "2020-07-15", "close": 55.06, "volume": 13903600.0}, {"date": "2020-07-16", "close": 55.78, "volume": 13477440.0}, {"date": "2020-07-17", "close": 56.3, "volume": 13509680.0}, {"date": "2020-07-20", "close": 55.87, "volume": 10572870.0}, {"date": "2020-07-21", "close": 55.84, "volume": 12620950.0}, {"date": "2020-07-22", "close": 55.75, "volume": 11223550.0}, {"date": "2020-07-23", "close": 55.85, "volume": 16718750.0}, {"date": "2020-07-24", "close": 56.85, "volume": 17981680.0}, {"date": "2020-07-27", "close": 56.87, "volume": 12306670.0}, {"date": "2020-07-28", "close": 57.48, "volume": 13454720.0}, {"date": "2020-07-29", "close": 57.45, "volume": 9341803.0}, {"date": "2020-07-30", "close": 57.3, "volume": 12635810.0}, {"date": "2020-07-31", "close": 57.48, "volume": 16195140.0}, {"date": "2020-08-03", "close": 57.24, "volume": 13494540.0}, {"date": "2020-08-04", "close": 57.91, "volume": 11600950.0}, {"date": "2020-08-05", "close": 57.54, "volume": 9811687.0}, {"date": "2020-08-06", "close": 57.83, "volume": 10369910.0}, {"date": "2020-08-07", "close": 58.53, "volume": 12783920.0}, {"date": "2020-08-10", "close": 58.99, "volume": 12114530.0}, {"date": "2020-08-11", "close": 58.51, "volume": 12833070.0}, {"date": "2020-08-12", "close": 58.6, "volume": 10804020.0}, {"date": "2020-08-13", "close": 58.52, "volume": 7428615.0}, {"date": "2020-08-14", "close": 58.79, "volume": 8715886.0}, {"date": "2020-08-17", "close": 58.78, "volume": 8371892.0}, {"date": "2020-08-18", "close": 59.18, "volume": 10130830.0}, {"date": "2020-08-19", "close": 59.05, "volume": 10816320.0}, {"date": "2020-08-20", "close": 58.96, "volume": 8061476.0}, {"date": "2020-08-21", "close": 58.99, "volume": 11059280.0}, {"date": "2020-08-24", "close": 59.57, "volume": 10931470.0}, {"date": "2020-08-25", "close": 59.42, "volume": 11316840.0}, {"date": "2020-08-26", "close": 59.46, "volume": 15096370.0}, {"date": "2020-08-27", "close": 59.43, "volume": 11405260.0}, {"date": "2020-08-28", "close": 59.26, "volume": 11873880.0}, {"date": "2020-08-31", "close": 59.27, "volume": 14555480.0}, {"date": "2020-09-01", "close": 59.16, "volume": 13359390.0}, {"date": "2020-09-02", "close": 60.53, "volume": 21711850.0}, {"date": "2020-09-03", "close": 60.61, "volume": 23126840.0}, {"date": "2020-09-04", "close": 60.48, "volume": 22250110.0}, {"date": "2020-09-08", "close": 59.96, "volume": 18469720.0}, {"date": "2020-09-09", "close": 60.04, "volume": 15896200.0}, {"date": "2020-09-10", "close": 59.53, "volume": 15811190.0}, {"date": "2020-09-11", "close": 59.79, "volume": 13924840.0}, {"date": "2020-09-14", "close": 60.32, "volume": 11932530.0}, {"date": "2020-09-15", "close": 60.6, "volume": 9444313.0}, {"date": "2020-09-16", "close": 60.37, "volume": 12700860.0}, {"date": "2020-09-17", "close": 60.59, "volume": 14996160.0}, {"date": "2020-09-18", "close": 60.35, "volume": 22584520.0}, {"date": "2020-09-21", "close": 59.61, "volume": 15871370.0}, {"date": "2020-09-22", "close": 59.82, "volume": 12198930.0}, {"date": "2020-09-23", "close": 58.91, "volume": 15416210.0}, {"date": "2020-09-24", "close": 59.19, "volume": 10875280.0}, {"date": "2020-09-25", "close": 59.39, "volume": 10676510.0}, {"date": "2020-09-28", "close": 59.36, "volume": 11910450.0}, {"date": "2020-09-29", "close": 59.24, "volume": 10008190.0}, {"date": "2020-09-30", "close": 59.49, "volume": 16348370.0}, {"date": "2020-10-01", "close": 59.45, "volume": 14547080.0}, {"date": "2020-10-02", "close": 59.24, "volume": 10741770.0}, {"date": "2020-10-05", "close": 59.66, "volume": 10457440.0}, {"date": "2020-10-06", "close": 59.46, "volume": 12524940.0}, {"date": "2020-10-07", "close": 59.61, "volume": 13674660.0}, {"date": "2020-10-08", "close": 59.19, "volume": 14266450.0}, {"date": "2020-10-09", "close": 59.33, "volume": 9846192.0}, {"date": "2020-10-12", "close": 59.55, "volume": 20211240.0}, {"date": "2020-10-13", "close": 59.36, "volume": 22109560.0}, {"date": "2020-10-14", "close": 58.43, "volume": 16596710.0}, {"date": "2020-10-15", "close": 58.16, "volume": 13645770.0}, {"date": "2020-10-16", "close": 58.05, "volume": 13366400.0}, {"date": "2020-10-19", "close": 57.3, "volume": 16075110.0}, {"date": "2020-10-20", "close": 57.25, "volume": 18696190.0}, {"date": "2020-10-21", "close": 56.75, "volume": 21498300.0}, {"date": "2020-10-22", "close": 57.33, "volume": 16638560.0}, {"date": "2020-10-23", "close": 57.96, "volume": 12879560.0}, {"date": "2020-10-26", "close": 57.81, "volume": 15196810.0}, {"date": "2020-10-27", "close": 57.38, "volume": 12253030.0}, {"date": "2020-10-28", "close": 56.31, "volume": 18720210.0}, {"date": "2020-10-29", "close": 56.76, "volume": 19146140.0}, {"date": "2020-10-30", "close": 56.99, "volume": 17636910.0}, {"date": "2020-11-02", "close": 57.7, "volume": 16086430.0}, {"date": "2020-11-03", "close": 57.75, "volume": 10693450.0}, {"date": "2020-11-04", "close": 57.22, "volume": 20785670.0}, {"date": "2020-11-05", "close": 58.15, "volume": 20156430.0}, {"date": "2020-11-06", "close": 58.53, "volume": 11986220.0}, {"date": "2020-11-09", "close": 59.84, "volume": 24265940.0}, {"date": "2020-11-10", "close": 61.1, "volume": 22051820.0}, {"date": "2020-11-11", "close": 61.0, "volume": 12196930.0}, {"date": "2020-11-12", "close": 60.79, "volume": 13297930.0}, {"date": "2020-11-13", "close": 61.06, "volume": 10655570.0}, {"date": "2020-11-16", "close": 60.89, "volume": 14289350.0}, {"date": "2020-11-17", "close": 60.75, "volume": 11698190.0}, {"date": "2020-11-18", "close": 60.32, "volume": 11698770.0}, {"date": "2020-11-19", "close": 60.21, "volume": 12662960.0}, {"date": "2020-11-20", "close": 60.04, "volume": 14225740.0}, {"date": "2020-11-23", "close": 60.23, "volume": 11602200.0}, {"date": "2020-11-24", "close": 60.64, "volume": 15485020.0}, {"date": "2020-11-25", "close": 60.41, "volume": 10604310.0}, {"date": "2020-11-27", "close": 60.58, "volume": 5763683.0}, {"date": "2020-11-30", "close": 60.41, "volume": 21839110.0}, {"date": "2020-12-01", "close": 60.58, "volume": 14283160.0}, {"date": "2020-12-02", "close": 61.36, "volume": 14169950.0}, {"date": "2020-12-03", "close": 61.74, "volume": 11937200.0}, {"date": "2020-12-04", "close": 61.55, "volume": 10495840.0}, {"date": "2020-12-07", "close": 61.35, "volume": 12537550.0}, {"date": "2020-12-08", "close": 61.45, "volume": 13421080.0}, {"date": "2020-12-09", "close": 61.46, "volume": 14949510.0}, {"date": "2020-12-10", "close": 60.51, "volume": 15464440.0}, {"date": "2020-12-11", "close": 60.35, "volume": 13672970.0}, {"date": "2020-12-14", "close": 59.98, "volume": 15706490.0}, {"date": "2020-12-15", "close": 60.55, "volume": 15877170.0}, {"date": "2020-12-16", "close": 59.91, "volume": 17165870.0}, {"date": "2020-12-17", "close": 60.01, "volume": 12095490.0}, {"date": "2020-12-18", "close": 60.46, "volume": 31909360.0}, {"date": "2020-12-21", "close": 59.49, "volume": 18567510.0}, {"date": "2020-12-22", "close": 58.99, "volume": 12958660.0}, {"date": "2020-12-23", "close": 58.96, "volume": 14012390.0}, {"date": "2020-12-24", "close": 58.84, "volume": 7751101.0}, {"date": "2020-12-28", "close": 58.98, "volume": 15355630.0}, {"date": "2020-12-29", "close": 58.81, "volume": 15686130.0}, {"date": "2020-12-30", "close": 58.14, "volume": 18259790.0}, {"date": "2020-12-31", "close": 58.75, "volume": 12906330.0}, {"date": "2021-01-04", "close": 58.85, "volume": 19129820.0}, {"date": "2021-01-05", "close": 58.58, "volume": 16220030.0}, {"date": "2021-01-06", "close": 59.29, "volume": 22678540.0}, {"date": "2021-01-07", "close": 58.53, "volume": 19079880.0}, {"date": "2021-01-08", "close": 57.8, "volume": 28411560.0}, {"date": "2021-01-11", "close": 57.46, "volume": 15701550.0}, {"date": "2021-01-12", "close": 57.26, "volume": 22699270.0}, {"date": "2021-01-13", "close": 57.06, "volume": 16985370.0}, {"date": "2021-01-14", "close": 57.04, "volume": 18341090.0}, {"date": "2021-01-15", "close": 57.38, "volume": 15785270.0}, {"date": "2021-01-19", "close": 57.05, "volume": 18821290.0}, {"date": "2021-01-20", "close": 57.26, "volume": 19923100.0}, {"date": "2021-01-21", "close": 57.27, "volume": 13604850.0}, {"date": "2021-01-22", "close": 57.47, "volume": 16364510.0}, {"date": "2021-01-25", "close": 58.42, "volume": 22444340.0}, {"date": "2021-01-26", "close": 56.57, "volume": 37892720.0}, {"date": "2021-01-27", "close": 55.13, "volume": 37238980.0}, {"date": "2021-01-28", "close": 55.37, "volume": 24000760.0}, {"date": "2021-01-29", "close": 54.75, "volume": 26231160.0}, {"date": "2021-02-01", "close": 54.28, "volume": 20541080.0}, {"date": "2021-02-02", "close": 54.5, "volume": 18974490.0}, {"date": "2021-02-03", "close": 54.79, "volume": 13909320.0}, {"date": "2021-02-04", "close": 55.14, "volume": 14761730.0}, {"date": "2021-02-05", "close": 55.32, "volume": 12069510.0}, {"date": "2021-02-08", "close": 55.05, "volume": 17887730.0}, {"date": "2021-02-09", "close": 55.0, "volume": 19605590.0}, {"date": "2021-02-10", "close": 54.96, "volume": 16232810.0}, {"date": "2021-02-11", "close": 54.6, "volume": 17398760.0}, {"date": "2021-02-12", "close": 54.2, "volume": 18357320.0}, {"date": "2021-02-16", "close": 54.15, "volume": 22095660.0}, {"date": "2021-02-17", "close": 56.99, "volume": 40617210.0}, {"date": "2021-02-18", "close": 56.98, "volume": 20759950.0}, {"date": "2021-02-19", "close": 56.45, "volume": 18689450.0}, {"date": "2021-02-22", "close": 56.45, "volume": 17854900.0}, {"date": "2021-02-23", "close": 57.03, "volume": 21061970.0}, {"date": "2021-02-24", "close": 57.12, "volume": 17136950.0}, {"date": "2021-02-25", "close": 56.5, "volume": 24165330.0}, {"date": "2021-02-26", "close": 55.3, "volume": 23935170.0}, {"date": "2021-03-01", "close": 55.36, "volume": 20550350.0}, {"date": "2021-03-02", "close": 54.98, "volume": 17184560.0}, {"date": "2021-03-03", "close": 55.38, "volume": 22838740.0}, {"date": "2021-03-04", "close": 54.8, "volume": 23691960.0}, {"date": "2021-03-05", "close": 56.0, "volume": 23598090.0}, {"date": "2021-03-08", "close": 56.79, "volume": 23648820.0}, {"date": "2021-03-09", "close": 56.2, "volume": 20956420.0}, {"date": "2021-03-10", "close": 57.08, "volume": 18848590.0}, {"date": "2021-03-11", "close": 55.51, "volume": 30312880.0}, {"date": "2021-03-12", "close": 55.63, "volume": 22002420.0}, {"date": "2021-03-15", "close": 55.64, "volume": 18983380.0}, {"date": "2021-03-16", "close": 55.64, "volume": 19044720.0}, {"date": "2021-03-17", "close": 55.75, "volume": 17866950.0}, {"date": "2021-03-18", "close": 56.31, "volume": 19970730.0}, {"date": "2021-03-19", "close": 56.24, "volume": 39055020.0}, {"date": "2021-03-22", "close": 56.59, "volume": 20656570.0}, {"date": "2021-03-23", "close": 56.91, "volume": 20084120.0}, {"date": "2021-03-24", "close": 57.01, "volume": 14819760.0}, {"date": "2021-03-25", "close": 57.38, "volume": 18047420.0}, {"date": "2021-03-26", "close": 58.18, "volume": 19632700.0}, {"date": "2021-03-29", "close": 58.83, "volume": 18577280.0}, {"date": "2021-03-30", "close": 58.59, "volume": 13239750.0}, {"date": "2021-03-31", "close": 58.15, "volume": 19531730.0}, {"date": "2021-04-01", "close": 58.3, "volume": 12885080.0}, {"date": "2021-04-05", "close": 58.87, "volume": 14326320.0}, {"date": "2021-04-06", "close": 59.11, "volume": 12198320.0}, {"date": "2021-04-07", "close": 59.0, "volume": 13218410.0}, {"date": "2021-04-08", "close": 57.6, "volume": 16472400.0}, {"date": "2021-04-09", "close": 57.49, "volume": 13871990.0}, {"date": "2021-04-12", "close": 57.54, "volume": 19564560.0}, {"date": "2021-04-13", "close": 57.62, "volume": 15489080.0}, {"date": "2021-04-14", "close": 57.7, "volume": 13890130.0}, {"date": "2021-04-15", "close": 57.7, "volume": 13338440.0}, {"date": "2021-04-16", "close": 58.28, "volume": 19866190.0}, {"date": "2021-04-19", "close": 58.39, "volume": 11955360.0}, {"date": "2021-04-20", "close": 58.39, "volume": 16673640.0}, {"date": "2021-04-21", "close": 58.14, "volume": 18310060.0}, {"date": "2021-04-22", "close": 57.28, "volume": 20921930.0}, {"date": "2021-04-23", "close": 57.3, "volume": 18103500.0}, {"date": "2021-04-26", "close": 56.94, "volume": 15073590.0}, {"date": "2021-04-27", "close": 56.32, "volume": 21858610.0}, {"date": "2021-04-28", "close": 56.43, "volume": 12862540.0}, {"date": "2021-04-29", "close": 57.32, "volume": 18169160.0}, {"date": "2021-04-30", "close": 57.79, "volume": 16861520.0}, {"date": "2021-05-03", "close": 57.92, "volume": 17559070.0}, {"date": "2021-05-04", "close": 58.6, "volume": 22067720.0}, {"date": "2021-05-05", "close": 58.69, "volume": 12182500.0}, {"date": "2021-05-06", "close": 59.29, "volume": 14593090.0}, {"date": "2021-05-07", "close": 58.72, "volume": 15678650.0}, {"date": "2021-05-10", "close": 59.52, "volume": 22563000.0}, {"date": "2021-05-11", "close": 58.54, "volume": 17971890.0}, {"date": "2021-05-12", "close": 58.41, "volume": 14718590.0}, {"date": "2021-05-13", "close": 58.81, "volume": 13307890.0}, {"date": "2021-05-14", "close": 58.69, "volume": 13770300.0}, {"date": "2021-05-17", "close": 57.94, "volume": 22336030.0}, {"date": "2021-05-18", "close": 57.18, "volume": 26578950.0}, {"date": "2021-05-19", "close": 56.92, "volume": 20213490.0}, {"date": "2021-05-20", "close": 56.79, "volume": 20768860.0}, {"date": "2021-05-21", "close": 56.91, "volume": 15474380.0}, {"date": "2021-05-24", "close": 56.98, "volume": 12970740.0}, {"date": "2021-05-25", "close": 56.48, "volume": 15935070.0}, {"date": "2021-05-26", "close": 56.36, "volume": 14045240.0}, {"date": "2021-05-27", "close": 56.29, "volume": 30754270.0}, {"date": "2021-05-28", "close": 56.49, "volume": 14027800.0}, {"date": "2021-06-01", "close": 56.38, "volume": 14922780.0}, {"date": "2021-06-02", "close": 56.65, "volume": 13681110.0}, {"date": "2021-06-03", "close": 56.98, "volume": 14212510.0}, {"date": "2021-06-04", "close": 57.3, "volume": 11868080.0}, {"date": "2021-06-07", "close": 57.2, "volume": 11144120.0}, {"date": "2021-06-08", "close": 57.15, "volume": 15858380.0}, {"date": "2021-06-09", "close": 57.05, "volume": 14705150.0}, {"date": "2021-06-10", "close": 57.34, "volume": 12013570.0}, {"date": "2021-06-11", "close": 57.33, "volume": 12928960.0}, {"date": "2021-06-14", "close": 57.18, "volume": 11907640.0}, {"date": "2021-06-15", "close": 57.29, "volume": 12602710.0}, {"date": "2021-06-16", "close": 56.64, "volume": 15678400.0}, {"date": "2021-06-17", "close": 56.53, "volume": 14761100.0}, {"date": "2021-06-18", "close": 55.82, "volume": 38210480.0}, {"date": "2021-06-21", "close": 56.39, "volume": 13628220.0}, {"date": "2021-06-22", "close": 56.37, "volume": 13866620.0}, {"date": "2021-06-23", "close": 56.07, "volume": 16524470.0}, {"date": "2021-06-24", "close": 56.37, "volume": 15386230.0}, {"date": "2021-06-25", "close": 56.38, "volume": 14540330.0}, {"date": "2021-06-28", "close": 56.18, "volume": 13754940.0}, {"date": "2021-06-29", "close": 55.84, "volume": 15313030.0}, {"date": "2021-06-30", "close": 56.03, "volume": 14559690.0}, {"date": "2021-07-01", "close": 56.29, "volume": 11672240.0}, {"date": "2021-07-02", "close": 56.44, "volume": 11392800.0}, {"date": "2021-07-06", "close": 56.41, "volume": 13815930.0}, {"date": "2021-07-07", "close": 56.53, "volume": 14393310.0}, {"date": "2021-07-08", "close": 55.68, "volume": 18384000.0}, {"date": "2021-07-09", "close": 56.07, "volume": 13756990.0}, {"date": "2021-07-12", "close": 56.15, "volume": 13451460.0}, {"date": "2021-07-13", "close": 56.09, "volume": 12511850.0}, {"date": "2021-07-14", "close": 56.32, "volume": 14821710.0}, {"date": "2021-07-15", "close": 56.55, "volume": 12813950.0}, {"date": "2021-07-16", "close": 56.46, "volume": 11637940.0}, {"date": "2021-07-19", "close": 55.84, "volume": 21958550.0}, {"date": "2021-07-20", "close": 55.58, "volume": 20258940.0}, {"date": "2021-07-21", "close": 55.95, "volume": 25264050.0}, {"date": "2021-07-22", "close": 55.95, "volume": 16231400.0}, {"date": "2021-07-23", "close": 55.88, "volume": 14894330.0}, {"date": "2021-07-26", "close": 55.78, "volume": 15330450.0}, {"date": "2021-07-27", "close": 56.2, "volume": 15225790.0}, {"date": "2021-07-28", "close": 55.72, "volume": 14595870.0}, {"date": "2021-07-29", "close": 55.98, "volume": 12841870.0}, {"date": "2021-07-30", "close": 55.78, "volume": 13856890.0}, {"date": "2021-08-02", "close": 55.76, "volume": 13833360.0}, {"date": "2021-08-03", "close": 55.73, "volume": 12573080.0}, {"date": "2021-08-04", "close": 55.37, "volume": 16446090.0}, {"date": "2021-08-05", "close": 55.3, "volume": 12776590.0}, {"date": "2021-08-06", "close": 55.22, "volume": 12660270.0}, {"date": "2021-08-09", "close": 55.12, "volume": 13452450.0}, {"date": "2021-08-10", "close": 55.48, "volume": 11756920.0}, {"date": "2021-08-11", "close": 55.57, "volume": 11727290.0}, {"date": "2021-08-12", "close": 55.64, "volume": 10748450.0}, {"date": "2021-08-13", "close": 55.87, "volume": 8384635.0}, {"date": "2021-08-16", "close": 55.98, "volume": 12977100.0}, {"date": "2021-08-17", "close": 56.18, "volume": 11847560.0}, {"date": "2021-08-18", "close": 55.47, "volume": 15093540.0}, {"date": "2021-08-19", "close": 55.37, "volume": 12679930.0}, {"date": "2021-08-20", "close": 55.52, "volume": 10645070.0}, {"date": "2021-08-23", "close": 55.42, "volume": 11963680.0}, {"date": "2021-08-24", "close": 55.01, "volume": 15478360.0}, {"date": "2021-08-25", "close": 54.93, "volume": 14666270.0}, {"date": "2021-08-26", "close": 54.6, "volume": 15256170.0}, {"date": "2021-08-27", "close": 54.77, "volume": 13213770.0}, {"date": "2021-08-30", "close": 54.77, "volume": 11621180.0}, {"date": "2021-08-31", "close": 55.0, "volume": 18405560.0}, {"date": "2021-09-01", "close": 54.94, "volume": 12647350.0}, {"date": "2021-09-02", "close": 55.29, "volume": 12879820.0}, {"date": "2021-09-03", "close": 55.43, "volume": 11008650.0}, {"date": "2021-09-07", "close": 54.82, "volume": 15500870.0}, {"date": "2021-09-08", "close": 54.91, "volume": 11835910.0}, {"date": "2021-09-09", "close": 54.44, "volume": 19403340.0}, {"date": "2021-09-10", "close": 54.23, "volume": 15944100.0}, {"date": "2021-09-13", "close": 54.62, "volume": 20749010.0}, {"date": "2021-09-14", "close": 54.41, "volume": 16937520.0}, {"date": "2021-09-15", "close": 54.57, "volume": 15330010.0}, {"date": "2021-09-16", "close": 54.43, "volume": 14431370.0}, {"date": "2021-09-17", "close": 54.28, "volume": 30800320.0}, {"date": "2021-09-20", "close": 54.26, "volume": 20440540.0}, {"date": "2021-09-21", "close": 54.03, "volume": 16906850.0}, {"date": "2021-09-22", "close": 54.06, "volume": 15907950.0}, {"date": "2021-09-23", "close": 54.42, "volume": 14714110.0}, {"date": "2021-09-24", "close": 54.37, "volume": 12663950.0}, {"date": "2021-09-27", "close": 54.47, "volume": 13118250.0}, {"date": "2021-09-28", "close": 54.16, "volume": 19528250.0}, {"date": "2021-09-29", "close": 54.38, "volume": 14822970.0}, {"date": "2021-09-30", "close": 54.01, "volume": 18744170.0}, {"date": "2021-10-01", "close": 54.3, "volume": 18618430.0}, {"date": "2021-10-04", "close": 54.5, "volume": 18159210.0}, {"date": "2021-10-05", "close": 54.51, "volume": 13218160.0}, {"date": "2021-10-06", "close": 54.53, "volume": 21339790.0}, {"date": "2021-10-07", "close": 53.9, "volume": 18069590.0}, {"date": "2021-10-08", "close": 53.24, "volume": 21384640.0}, {"date": "2021-10-11", "close": 52.18, "volume": 32088450.0}, {"date": "2021-10-12", "close": 51.33, "volume": 42153950.0}, {"date": "2021-10-13", "close": 51.35, "volume": 27246870.0}, {"date": "2021-10-14", "close": 51.92, "volume": 27764850.0}, {"date": "2021-10-15", "close": 52.27, "volume": 27005540.0}, {"date": "2021-10-18", "close": 51.91, "volume": 20853520.0}, {"date": "2021-10-19", "close": 52.35, "volume": 16094800.0}, {"date": "2021-10-20", "close": 53.61, "volume": 30659510.0}, {"date": "2021-10-21", "close": 53.39, "volume": 17771130.0}, {"date": "2021-10-22", "close": 52.93, "volume": 16074020.0}, {"date": "2021-10-25", "close": 52.58, "volume": 15987350.0}, {"date": "2021-10-26", "close": 53.08, "volume": 15185170.0}, {"date": "2021-10-27", "close": 52.63, "volume": 15007370.0}, {"date": "2021-10-28", "close": 52.8, "volume": 18374710.0}, {"date": "2021-10-29", "close": 52.99, "volume": 17763230.0}, {"date": "2021-11-01", "close": 52.95, "volume": 14177720.0}, {"date": "2021-11-02", "close": 52.57, "volume": 16913830.0}, {"date": "2021-11-03", "close": 52.94, "volume": 12240050.0}, {"date": "2021-11-04", "close": 51.85, "volume": 30807500.0}, {"date": "2021-11-05", "close": 52.24, "volume": 17442840.0}, {"date": "2021-11-08", "close": 52.33, "volume": 15985230.0}, {"date": "2021-11-09", "close": 52.24, "volume": 16014150.0}, {"date": "2021-11-10", "close": 52.6, "volume": 16261060.0}, {"date": "2021-11-11", "close": 52.45, "volume": 10983690.0}, {"date": "2021-11-12", "close": 52.34, "volume": 14378450.0}, {"date": "2021-11-15", "close": 52.4, "volume": 14282660.0}, {"date": "2021-11-16", "close": 52.06, "volume": 15876080.0}, {"date": "2021-11-17", "close": 51.73, "volume": 17679160.0}, {"date": "2021-11-18", "close": 51.24, "volume": 19490330.0}, {"date": "2021-11-19", "close": 50.86, "volume": 21105210.0}, {"date": "2021-11-22", "close": 51.54, "volume": 22756780.0}, {"date": "2021-11-23", "close": 51.75, "volume": 21507620.0}, {"date": "2021-11-24", "close": 51.66, "volume": 15474540.0}, {"date": "2021-11-26", "close": 51.8, "volume": 17048140.0}, {"date": "2021-11-29", "close": 51.66, "volume": 18652480.0}, {"date": "2021-11-30", "close": 50.27, "volume": 47766180.0}, {"date": "2021-12-01", "close": 49.77, "volume": 26305110.0}, {"date": "2021-12-02", "close": 50.73, "volume": 27364370.0}, {"date": "2021-12-03", "close": 51.42, "volume": 24711730.0}, {"date": "2021-12-06", "close": 51.07, "volume": 22433140.0}, {"date": "2021-12-07", "close": 50.79, "volume": 27754710.0}, {"date": "2021-12-08", "close": 50.49, "volume": 20452740.0}, {"date": "2021-12-09", "close": 50.16, "volume": 23628310.0}, {"date": "2021-12-10", "close": 50.19, "volume": 18498730.0}, {"date": "2021-12-13", "close": 50.28, "volume": 27618840.0}, {"date": "2021-12-14", "close": 50.65, "volume": 31555920.0}, {"date": "2021-12-15", "close": 50.55, "volume": 24115730.0}, {"date": "2021-12-16", "close": 52.75, "volume": 40091270.0}, {"date": "2021-12-17", "close": 53.17, "volume": 54604900.0}, {"date": "2021-12-20", "close": 53.09, "volume": 23418010.0}, {"date": "2021-12-21", "close": 52.78, "volume": 23905320.0}, {"date": "2021-12-22", "close": 52.77, "volume": 16486470.0}, {"date": "2021-12-23", "close": 52.68, "volume": 14921400.0}, {"date": "2021-12-27", "close": 52.68, "volume": 19710750.0}, {"date": "2021-12-28", "close": 52.72, "volume": 12129050.0}, {"date": "2021-12-29", "close": 52.36, "volume": 15109500.0}, {"date": "2021-12-30", "close": 52.25, "volume": 15615510.0}, {"date": "2021-12-31", "close": 51.96, "volume": 15911390.0}, {"date": "2022-01-03", "close": 52.44, "volume": 18243160.0}, {"date": "2022-01-04", "close": 53.47, "volume": 26376760.0}, {"date": "2022-01-05", "close": 54.02, "volume": 28697300.0}, {"date": "2022-01-06", "close": 53.76, "volume": 21563760.0}, {"date": "2022-01-07", "close": 54.24, "volume": 26512540.0}, {"date": "2022-01-10", "close": 53.87, "volume": 24929410.0}, {"date": "2022-01-11", "close": 53.59, "volume": 18598500.0}, {"date": "2022-01-12", "close": 53.45, "volume": 12778490.0}, {"date": "2022-01-13", "close": 53.52, "volume": 18178180.0}, {"date": "2022-01-14", "close": 53.28, "volume": 18695780.0}, {"date": "2022-01-18", "close": 53.43, "volume": 21572440.0}, {"date": "2022-01-19", "close": 53.5, "volume": 18374190.0}, {"date": "2022-01-20", "close": 53.4, "volume": 24297090.0}, {"date": "2022-01-21", "close": 53.16, "volume": 25294820.0}, {"date": "2022-01-24", "close": 52.96, "volume": 32535050.0}, {"date": "2022-01-25", "close": 52.9, "volume": 32075940.0}, {"date": "2022-01-26", "close": 51.02, "volume": 41504690.0}, {"date": "2022-01-27", "close": 51.19, "volume": 35346510.0}, {"date": "2022-01-28", "close": 52.9, "volume": 29490770.0}, {"date": "2022-01-31", "close": 53.23, "volume": 25182370.0}, {"date": "2022-02-01", "close": 53.2, "volume": 33045580.0}, {"date": "2022-02-02", "close": 53.8, "volume": 24160190.0}, {"date": "2022-02-03", "close": 53.79, "volume": 21219830.0}, {"date": "2022-02-04", "close": 53.31, "volume": 16199780.0}, {"date": "2022-02-07", "close": 53.0, "volume": 15438920.0}, {"date": "2022-02-08", "close": 52.82, "volume": 13911680.0}, {"date": "2022-02-09", "close": 53.5, "volume": 16449310.0}, {"date": "2022-02-10", "close": 53.04, "volume": 18644430.0}, {"date": "2022-02-11", "close": 53.32, "volume": 18833150.0}, {"date": "2022-02-14", "close": 53.27, "volume": 16081700.0}, {"date": "2022-02-15", "close": 53.36, "volume": 12827960.0}, {"date": "2022-02-16", "close": 53.4, "volume": 17277880.0}, {"date": "2022-02-17", "close": 53.58, "volume": 17462470.0}, {"date": "2022-02-18", "close": 53.83, "volume": 20298510.0}, {"date": "2022-02-22", "close": 53.9, "volume": 19858390.0}, {"date": "2022-02-23", "close": 53.41, "volume": 17841860.0}, {"date": "2022-02-24", "close": 52.59, "volume": 30079680.0}, {"date": "2022-02-25", "close": 54.12, "volume": 31444250.0}, {"date": "2022-02-28", "close": 53.67, "volume": 30593850.0}, {"date": "2022-03-01", "close": 53.61, "volume": 24693080.0}, {"date": "2022-03-02", "close": 54.14, "volume": 20712860.0}, {"date": "2022-03-03", "close": 54.66, "volume": 27577670.0}, {"date": "2022-03-04", "close": 55.11, "volume": 26917790.0}, {"date": "2022-03-07", "close": 54.68, "volume": 24962850.0}, {"date": "2022-03-08", "close": 53.25, "volume": 36526710.0}, {"date": "2022-03-09", "close": 53.08, "volume": 23049830.0}, {"date": "2022-03-10", "close": 53.23, "volume": 17501820.0}, {"date": "2022-03-11", "close": 53.04, "volume": 20838500.0}, {"date": "2022-03-14", "close": 52.5, "volume": 23124140.0}, {"date": "2022-03-15", "close": 52.76, "volume": 20477590.0}, {"date": "2022-03-16", "close": 52.49, "volume": 28500740.0}, {"date": "2022-03-17", "close": 52.36, "volume": 22931520.0}, {"date": "2022-03-18", "close": 50.8, "volume": 70390620.0}, {"date": "2022-03-21", "close": 51.1, "volume": 39892830.0}, {"date": "2022-03-22", "close": 51.0, "volume": 28676580.0}, {"date": "2022-03-23", "close": 50.97, "volume": 25988810.0}, {"date": "2022-03-24", "close": 51.0, "volume": 21087320.0}, {"date": "2022-03-25", "close": 51.28, "volume": 18771990.0}, {"date": "2022-03-28", "close": 51.17, "volume": 21688600.0}, {"date": "2022-03-29", "close": 51.25, "volume": 28193430.0}, {"date": "2022-03-30", "close": 51.61, "volume": 23821190.0}, {"date": "2022-03-31", "close": 50.94, "volume": 31027610.0}, {"date": "2022-04-01", "close": 52.12, "volume": 30550320.0}, {"date": "2022-04-04", "close": 52.46, "volume": 25800850.0}, {"date": "2022-04-05", "close": 52.78, "volume": 23150620.0}, {"date": "2022-04-06", "close": 53.2, "volume": 28661720.0}, {"date": "2022-04-07", "close": 52.67, "volume": 22790550.0}, {"date": "2022-04-08", "close": 53.53, "volume": 24852230.0}, {"date": "2022-04-11", "close": 53.9, "volume": 33614950.0}, {"date": "2022-04-12", "close": 53.67, "volume": 21136410.0}, {"date": "2022-04-13", "close": 54.14, "volume": 19797980.0}, {"date": "2022-04-14", "close": 53.83, "volume": 16915090.0}, {"date": "2022-04-18", "close": 53.39, "volume": 14394310.0}, {"date": "2022-04-19", "close": 53.75, "volume": 12890020.0}, {"date": "2022-04-20", "close": 54.41, "volume": 19563380.0}, {"date": "2022-04-21", "close": 55.01, "volume": 32821140.0}, {"date": "2022-04-22", "close": 51.91, "volume": 44958420.0}, {"date": "2022-04-25", "close": 50.28, "volume": 46028360.0}, {"date": "2022-04-26", "close": 49.41, "volume": 29507710.0}, {"date": "2022-04-27", "close": 48.46, "volume": 30582040.0}, {"date": "2022-04-28", "close": 48.4, "volume": 33011680.0}, {"date": "2022-04-29", "close": 46.3, "volume": 41014200.0}, {"date": "2022-05-02", "close": 46.23, "volume": 33309410.0}, {"date": "2022-05-03", "close": 47.17, "volume": 33263060.0}, {"date": "2022-05-04", "close": 48.37, "volume": 29564580.0}, {"date": "2022-05-05", "close": 47.84, "volume": 20664330.0}, {"date": "2022-05-06", "close": 48.27, "volume": 19322030.0}, {"date": "2022-05-09", "close": 48.62, "volume": 24391310.0}, {"date": "2022-05-10", "close": 48.13, "volume": 23007260.0}, {"date": "2022-05-11", "close": 47.88, "volume": 20133180.0}, {"date": "2022-05-12", "close": 48.06, "volume": 21623920.0}, {"date": "2022-05-13", "close": 48.18, "volume": 21080480.0}, {"date": "2022-05-16", "close": 49.04, "volume": 22754650.0}, {"date": "2022-05-17", "close": 48.94, "volume": 22043060.0}, {"date": "2022-05-18", "close": 48.89, "volume": 22365080.0}, {"date": "2022-05-19", "close": 49.1, "volume": 23186390.0}, {"date": "2022-05-20", "close": 49.53, "volume": 24181820.0}, {"date": "2022-05-23", "close": 49.67, "volume": 16761780.0}, {"date": "2022-05-24", "close": 50.68, "volume": 25414670.0}, {"date": "2022-05-25", "close": 51.24, "volume": 19831480.0}, {"date": "2022-05-26", "close": 50.99, "volume": 15500360.0}, {"date": "2022-05-27", "close": 51.4, "volume": 13347350.0}, {"date": "2022-05-31", "close": 51.29, "volume": 25016560.0}, {"date": "2022-06-01", "close": 51.4, "volume": 15358130.0}, {"date": "2022-06-02", "close": 51.29, "volume": 13527850.0}, {"date": "2022-06-03", "close": 50.81, "volume": 10819820.0}, {"date": "2022-06-06", "close": 51.24, "volume": 12898060.0}, {"date": "2022-06-07", "close": 51.65, "volume": 15382980.0}, {"date": "2022-06-08", "close": 51.55, "volume": 13249740.0}, {"date": "2022-06-09", "close": 50.94, "volume": 12079270.0}, {"date": "2022-06-10", "close": 50.82, "volume": 19871440.0}, {"date": "2022-06-13", "close": 49.59, "volume": 23762460.0}, {"date": "2022-06-14", "close": 49.16, "volume": 20278710.0}, {"date": "2022-06-15", "close": 49.15, "volume": 22005590.0}, {"date": "2022-06-16", "close": 48.84, "volume": 22029330.0}, {"date": "2022-06-17", "close": 49.03, "volume": 36469520.0}, {"date": "2022-06-21", "close": 50.65, "volume": 34258510.0}, {"date": "2022-06-22", "close": 50.79, "volume": 23651570.0}, {"date": "2022-06-23", "close": 52.09, "volume": 21736430.0}, {"date": "2022-06-24", "close": 50.96, "volume": 28490740.0}, {"date": "2022-06-27", "close": 50.96, "volume": 16974910.0}, {"date": "2022-06-28", "close": 50.46, "volume": 16616610.0}, {"date": "2022-06-29", "close": 50.94, "volume": 13901450.0}, {"date": "2022-06-30", "close": 50.75, "volume": 18880500.0}, {"date": "2022-07-01", "close": 51.64, "volume": 14189320.0}, {"date": "2022-07-05", "close": 51.42, "volume": 19687280.0}, {"date": "2022-07-06", "close": 51.51, "volume": 14938950.0}, {"date": "2022-07-07", "close": 50.71, "volume": 13617050.0}, {"date": "2022-07-08", "close": 50.49, "volume": 13959150.0}, {"date": "2022-07-11", "close": 50.5, "volume": 12261840.0}, {"date": "2022-07-12", "close": 50.78, "volume": 20528740.0}, {"date": "2022-07-13", "close": 50.51, "volume": 13362450.0}, {"date": "2022-07-14", "close": 50.49, "volume": 10271680.0}, {"date": "2022-07-15", "close": 51.02, "volume": 13021340.0}, {"date": "2022-07-18", "close": 50.28, "volume": 16173080.0}, {"date": "2022-07-19", "close": 50.45, "volume": 14638480.0}, {"date": "2022-07-20", "close": 49.07, "volume": 29611360.0}, {"date": "2022-07-21", "close": 47.66, "volume": 32320980.0}, {"date": "2022-07-22", "close": 44.45, "volume": 58265020.0}, {"date": "2022-07-25", "close": 44.76, "volume": 27180710.0}, {"date": "2022-07-26", "close": 44.92, "volume": 20571800.0}, {"date": "2022-07-27", "close": 44.91, "volume": 21560480.0}, {"date": "2022-07-28", "close": 45.55, "volume": 22051870.0}, {"date": "2022-07-29", "close": 46.19, "volume": 23129840.0}, {"date": "2022-08-01", "close": 46.26, "volume": 18612100.0}, {"date": "2022-08-02", "close": 45.34, "volume": 18710320.0}, {"date": "2022-08-03", "close": 45.33, "volume": 17314110.0}, {"date": "2022-08-04", "close": 44.43, "volume": 29704280.0}, {"date": "2022-08-05", "close": 44.95, "volume": 17297480.0}, {"date": "2022-08-08", "close": 44.54, "volume": 20601700.0}, {"date": "2022-08-09", "close": 44.68, "volume": 14554020.0}, {"date": "2022-08-10", "close": 44.84, "volume": 16402720.0}, {"date": "2022-08-11", "close": 44.78, "volume": 15407260.0}, {"date": "2022-08-12", "close": 45.15, "volume": 15090890.0}, {"date": "2022-08-15", "close": 45.56, "volume": 15713640.0}, {"date": "2022-08-16", "close": 45.8, "volume": 14112760.0}, {"date": "2022-08-17", "close": 45.34, "volume": 11294440.0}, {"date": "2022-08-18", "close": 44.19, "volume": 25957370.0}, {"date": "2022-08-19", "close": 44.42, "volume": 19485360.0}, {"date": "2022-08-22", "close": 44.17, "volume": 15031370.0}, {"date": "2022-08-23", "close": 43.47, "volume": 19014210.0}, {"date": "2022-08-24", "close": 43.55, "volume": 17384400.0}, {"date": "2022-08-25", "close": 43.74, "volume": 14327640.0}, {"date": "2022-08-26", "close": 43.25, "volume": 16795670.0}, {"date": "2022-08-29", "close": 43.33, "volume": 15039490.0}, {"date": "2022-08-30", "close": 42.53, "volume": 20705140.0}, {"date": "2022-08-31", "close": 41.81, "volume": 28368160.0}, {"date": "2022-09-01", "close": 41.81, "volume": 21641700.0}, {"date": "2022-09-02", "close": 41.3, "volume": 21155670.0}, {"date": "2022-09-06", "close": 41.1, "volume": 23898620.0}, {"date": "2022-09-07", "close": 41.08, "volume": 25548330.0}, {"date": "2022-09-08", "close": 41.32, "volume": 28753210.0}, {"date": "2022-09-09", "close": 42.24, "volume": 20264010.0}, {"date": "2022-09-12", "close": 42.76, "volume": 18553230.0}, {"date": "2022-09-13", "close": 41.75, "volume": 21284540.0}, {"date": "2022-09-14", "close": 41.28, "volume": 23152190.0}, {"date": "2022-09-15", "close": 41.03, "volume": 22763390.0}, {"date": "2022-09-16", "close": 41.25, "volume": 45069320.0}, {"date": "2022-09-19", "close": 41.24, "volume": 18960850.0}, {"date": "2022-09-20", "close": 40.59, "volume": 15561210.0}, {"date": "2022-09-21", "close": 39.48, "volume": 25612130.0}, {"date": "2022-09-22", "close": 39.93, "volume": 19806380.0}, {"date": "2022-09-23", "close": 39.52, "volume": 19439740.0}, {"date": "2022-09-26", "close": 38.93, "volume": 21345730.0}, {"date": "2022-09-27", "close": 38.89, "volume": 20357670.0}, {"date": "2022-09-28", "close": 39.39, "volume": 20567390.0}, {"date": "2022-09-29", "close": 38.64, "volume": 17806890.0}, {"date": "2022-09-30", "close": 37.97, "volume": 23523580.0}, {"date": "2022-10-03", "close": 39.16, "volume": 21495260.0}, {"date": "2022-10-04", "close": 39.81, "volume": 25922460.0}, {"date": "2022-10-05", "close": 39.4, "volume": 17797910.0}, {"date": "2022-10-06", "close": 37.84, "volume": 36663250.0}, {"date": "2022-10-07", "close": 36.85, "volume": 31838660.0}, {"date": "2022-10-10", "close": 36.62, "volume": 21622180.0}, {"date": "2022-10-11", "close": 35.94, "volume": 27708920.0}, {"date": "2022-10-12", "close": 35.68, "volume": 23336830.0}, {"date": "2022-10-13", "close": 36.4, "volume": 33118130.0}, {"date": "2022-10-14", "close": 36.38, "volume": 26026320.0}, {"date": "2022-10-17", "close": 37.18, "volume": 21962930.0}, {"date": "2022-10-18", "close": 37.07, "volume": 27488570.0}, {"date": "2022-10-19", "close": 36.57, "volume": 29563610.0}, {"date": "2022-10-20", "close": 37.0, "volume": 35523690.0}, {"date": "2022-10-21", "close": 35.35, "volume": 51671130.0}, {"date": "2022-10-24", "close": 35.97, "volume": 28844840.0}, {"date": "2022-10-25", "close": 36.43, "volume": 25496450.0}, {"date": "2022-10-26", "close": 36.43, "volume": 20336110.0}, {"date": "2022-10-27", "close": 36.18, "volume": 20268030.0}, {"date": "2022-10-28", "close": 37.67, "volume": 31824350.0}, {"date": "2022-10-31", "close": 37.37, "volume": 26630590.0}, {"date": "2022-11-01", "close": 37.37, "volume": 22968930.0}, {"date": "2022-11-02", "close": 37.71, "volume": 30648860.0}, {"date": "2022-11-03", "close": 37.15, "volume": 22329780.0}, {"date": "2022-11-04", "close": 37.24, "volume": 17599450.0}, {"date": "2022-11-07", "close": 37.19, "volume": 19697590.0}, {"date": "2022-11-08", "close": 37.87, "volume": 17392700.0}, {"date": "2022-11-09", "close": 37.62, "volume": 17574620.0}, {"date": "2022-11-10", "close": 38.52, "volume": 23049020.0}, {"date": "2022-11-11", "close": 38.3, "volume": 22980970.0}, {"date": "2022-11-14", "close": 38.31, "volume": 22703200.0}, {"date": "2022-11-15", "close": 37.7, "volume": 25074060.0}, {"date": "2022-11-16", "close": 37.88, "volume": 18962150.0}, {"date": "2022-11-17", "close": 38.16, "volume": 18788610.0}, {"date": "2022-11-18", "close": 38.55, "volume": 17821690.0}, {"date": "2022-11-21", "close": 38.62, "volume": 19184220.0}, {"date": "2022-11-22", "close": 39.2, "volume": 19809520.0}, {"date": "2022-11-23", "close": 38.92, "volume": 14170010.0}, {"date": "2022-11-25", "close": 39.02, "volume": 7725741.0}, {"date": "2022-11-28", "close": 38.24, "volume": 21563590.0}, {"date": "2022-11-29", "close": 38.34, "volume": 14008830.0}, {"date": "2022-11-30", "close": 38.98, "volume": 31358760.0}, {"date": "2022-12-01", "close": 38.33, "volume": 26276610.0}, {"date": "2022-12-02", "close": 38.18, "volume": 21677140.0}, {"date": "2022-12-05", "close": 37.07, "volume": 27561040.0}, {"date": "2022-12-06", "close": 36.89, "volume": 26293700.0}, {"date": "2022-12-07", "close": 37.17, "volume": 23065920.0}, {"date": "2022-12-08", "close": 37.1, "volume": 19549080.0}, {"date": "2022-12-09", "close": 37.4, "volume": 20671250.0}, {"date": "2022-12-12", "close": 37.95, "volume": 19629620.0}, {"date": "2022-12-13", "close": 37.86, "volume": 30176840.0}, {"date": "2022-12-14", "close": 37.45, "volume": 23329800.0}, {"date": "2022-12-15", "close": 37.77, "volume": 33012530.0}, {"date": "2022-12-16", "close": 37.12, "volume": 62763820.0}, {"date": "2022-12-19", "close": 37.03, "volume": 26127160.0}, {"date": "2022-12-20", "close": 36.99, "volume": 24147310.0}, {"date": "2022-12-21", "close": 37.78, "volume": 24504280.0}, {"date": "2022-12-22", "close": 38.31, "volume": 26870190.0}, {"date": "2022-12-23", "close": 38.41, "volume": 16918340.0}, {"date": "2022-12-27", "close": 39.25, "volume": 25315930.0}, {"date": "2022-12-28", "close": 38.81, "volume": 21793180.0}, {"date": "2022-12-29", "close": 39.26, "volume": 17347000.0}, {"date": "2022-12-30", "close": 39.4, "volume": 44007200.0}, {"date": "2023-01-03", "close": 40.12, "volume": 31330680.0}, {"date": "2023-01-04", "close": 41.13, "volume": 28779470.0}, {"date": "2023-01-05", "close": 41.7, "volume": 29987160.0}, {"date": "2023-01-06", "close": 42.19, "volume": 26010390.0}, {"date": "2023-01-09", "close": 41.37, "volume": 23062220.0}, {"date": "2023-01-10", "close": 41.95, "volume": 16695310.0}, {"date": "2023-01-11", "close": 41.18, "volume": 20674840.0}, {"date": "2023-01-12", "close": 41.81, "volume": 16980290.0}, {"date": "2023-01-13", "close": 41.86, "volume": 17229810.0}, {"date": "2023-01-17", "close": 40.85, "volume": 28696960.0}, {"date": "2023-01-18", "close": 39.97, "volume": 22976470.0}, {"date": "2023-01-19", "close": 40.06, "volume": 24812610.0}, {"date": "2023-01-20", "close": 40.0, "volume": 23377870.0}, {"date": "2023-01-23", "close": 39.63, "volume": 34249320.0}, {"date": "2023-01-24", "close": 40.42, "volume": 32143920.0}, {"date": "2023-01-25", "close": 40.33, "volume": 26526960.0}, {"date": "2023-01-26", "close": 40.27, "volume": 19568140.0}, {"date": "2023-01-27", "close": 40.64, "volume": 17254040.0}, {"date": "2023-01-30", "close": 41.05, "volume": 22272550.0}, {"date": "2023-01-31", "close": 41.57, "volume": 18665170.0}, {"date": "2023-02-01", "close": 41.69, "volume": 19542040.0}, {"date": "2023-02-02", "close": 41.83, "volume": 18443770.0}, {"date": "2023-02-03", "close": 41.51, "volume": 18314420.0}, {"date": "2023-02-06", "close": 41.28, "volume": 15530720.0}, {"date": "2023-02-07", "close": 40.55, "volume": 21668550.0}, {"date": "2023-02-08", "close": 40.52, "volume": 14080250.0}, {"date": "2023-02-09", "close": 39.81, "volume": 17485660.0}, {"date": "2023-02-10", "close": 40.01, "volume": 15398540.0}, {"date": "2023-02-13", "close": 40.32, "volume": 14486020.0}, {"date": "2023-02-14", "close": 40.33, "volume": 12292360.0}, {"date": "2023-02-15", "close": 40.38, "volume": 11270430.0}, {"date": "2023-02-16", "close": 39.84, "volume": 16625880.0}, {"date": "2023-02-17", "close": 40.22, "volume": 15029170.0}, {"date": "2023-02-21", "close": 39.2, "volume": 17805490.0}, {"date": "2023-02-22", "close": 39.28, "volume": 15086760.0}, {"date": "2023-02-23", "close": 38.53, "volume": 16738180.0}, {"date": "2023-02-24", "close": 38.74, "volume": 16431540.0}, {"date": "2023-02-27", "close": 38.88, "volume": 14210850.0}, {"date": "2023-02-28", "close": 38.81, "volume": 16685260.0}, {"date": "2023-03-01", "close": 38.3, "volume": 18411710.0}, {"date": "2023-03-02", "close": 38.41, "volume": 18821080.0}, {"date": "2023-03-03", "close": 38.26, "volume": 23407510.0}, {"date": "2023-03-06", "close": 38.15, "volume": 22925650.0}, {"date": "2023-03-07", "close": 37.91, "volume": 23713460.0}, {"date": "2023-03-08", "close": 37.53, "volume": 20295630.0}, {"date": "2023-03-09", "close": 36.55, "volume": 26506920.0}, {"date": "2023-03-10", "close": 36.68, "volume": 23940700.0}, {"date": "2023-03-13", "close": 36.54, "volume": 21834460.0}, {"date": "2023-03-14", "close": 36.88, "volume": 22433210.0}, {"date": "2023-03-15", "close": 37.06, "volume": 21722230.0}, {"date": "2023-03-16", "close": 36.58, "volume": 29182220.0}, {"date": "2023-03-17", "close": 36.79, "volume": 47352510.0}, {"date": "2023-03-20", "close": 37.43, "volume": 19247810.0}, {"date": "2023-03-21", "close": 37.74, "volume": 16648150.0}, {"date": "2023-03-22", "close": 37.31, "volume": 15321810.0}, {"date": "2023-03-23", "close": 37.37, "volume": 15799040.0}, {"date": "2023-03-24", "close": 37.66, "volume": 14960050.0}, {"date": "2023-03-27", "close": 38.05, "volume": 14472800.0}, {"date": "2023-03-28", "close": 38.0, "volume": 13092600.0}, {"date": "2023-03-29", "close": 38.48, "volume": 12308930.0}, {"date": "2023-03-30", "close": 38.66, "volume": 13918670.0}, {"date": "2023-03-31", "close": 38.89, "volume": 22801450.0}, {"date": "2023-04-03", "close": 39.22, "volume": 19354860.0}, {"date": "2023-04-04", "close": 39.65, "volume": 18577090.0}, {"date": "2023-04-05", "close": 40.11, "volume": 23561320.0}, {"date": "2023-04-06", "close": 39.48, "volume": 21546620.0}, {"date": "2023-04-10", "close": 39.35, "volume": 16114340.0}, {"date": "2023-04-11", "close": 39.45, "volume": 12539690.0}, {"date": "2023-04-12", "close": 39.2, "volume": 13095200.0}, {"date": "2023-04-13", "close": 39.32, "volume": 13515820.0}, {"date": "2023-04-14", "close": 39.22, "volume": 11008440.0}, {"date": "2023-04-17", "close": 39.46, "volume": 11572850.0}, {"date": "2023-04-18", "close": 38.94, "volume": 16588500.0}, {"date": "2023-04-19", "close": 38.6, "volume": 17701200.0}, {"date": "2023-04-20", "close": 37.19, "volume": 31521280.0}, {"date": "2023-04-21", "close": 37.32, "volume": 23823780.0}, {"date": "2023-04-24", "close": 37.1, "volume": 20362500.0}, {"date": "2023-04-25", "close": 37.3, "volume": 24959420.0}, {"date": "2023-04-26", "close": 36.92, "volume": 21499270.0}, {"date": "2023-04-27", "close": 38.79, "volume": 28840970.0}, {"date": "2023-04-28", "close": 38.83, "volume": 19197490.0}, {"date": "2023-05-01", "close": 38.71, "volume": 17043550.0}, {"date": "2023-05-02", "close": 37.67, "volume": 17268750.0}, {"date": "2023-05-03", "close": 37.98, "volume": 16703180.0}, {"date": "2023-05-04", "close": 37.35, "volume": 16163100.0}, {"date": "2023-05-05", "close": 37.83, "volume": 15817360.0}, {"date": "2023-05-08", "close": 37.83, "volume": 10672390.0}, {"date": "2023-05-09", "close": 37.57, "volume": 12226840.0}, {"date": "2023-05-10", "close": 37.63, "volume": 14427500.0}, {"date": "2023-05-11", "close": 37.6, "volume": 11068670.0}, {"date": "2023-05-12", "close": 37.59, "volume": 10670710.0}, {"date": "2023-05-15", "close": 36.77, "volume": 20408710.0}, {"date": "2023-05-16", "close": 36.05, "volume": 20254130.0}, {"date": "2023-05-17", "close": 36.18, "volume": 16741080.0}, {"date": "2023-05-18", "close": 36.13, "volume": 20365880.0}, {"date": "2023-05-19", "close": 36.05, "volume": 16829230.0}, {"date": "2023-05-22", "close": 35.96, "volume": 16634310.0}, {"date": "2023-05-23", "close": 36.24, "volume": 21539660.0}, {"date": "2023-05-24", "close": 35.87, "volume": 16044200.0}, {"date": "2023-05-25", "close": 34.82, "volume": 32465950.0}, {"date": "2023-05-26", "close": 35.0, "volume": 18216700.0}, {"date": "2023-05-30", "close": 34.9, "volume": 19353270.0}, {"date": "2023-05-31", "close": 35.63, "volume": 53756680.0}, {"date": "2023-06-01", "close": 35.72, "volume": 20565290.0}, {"date": "2023-06-02", "close": 34.58, "volume": 61527920.0}, {"date": "2023-06-05", "close": 34.46, "volume": 30125570.0}, {"date": "2023-06-06", "close": 34.7, "volume": 18406650.0}, {"date": "2023-06-07", "close": 35.26, "volume": 25494090.0}, {"date": "2023-06-08", "close": 35.43, "volume": 17749670.0}, {"date": "2023-06-09", "close": 35.47, "volume": 14956840.0}, {"date": "2023-06-12", "close": 35.61, "volume": 14052160.0}, {"date": "2023-06-13", "close": 35.48, "volume": 17706670.0}, {"date": "2023-06-14", "close": 35.73, "volume": 16538710.0}, {"date": "2023-06-15", "close": 36.44, "volume": 18890910.0}, {"date": "2023-06-16", "close": 36.46, "volume": 36102140.0}, {"date": "2023-06-20", "close": 35.81, "volume": 17695800.0}, {"date": "2023-06-21", "close": 35.83, "volume": 17121230.0}, {"date": "2023-06-22", "close": 35.85, "volume": 12431180.0}, {"date": "2023-06-23", "close": 35.51, "volume": 18991490.0}, {"date": "2023-06-26", "close": 36.11, "volume": 15839990.0}, {"date": "2023-06-27", "close": 36.55, "volume": 17757840.0}, {"date": "2023-06-28", "close": 36.82, "volume": 16756410.0}, {"date": "2023-06-29", "close": 36.99, "volume": 16740830.0}, {"date": "2023-06-30", "close": 37.19, "volume": 19098330.0}, {"date": "2023-07-03", "close": 37.28, "volume": 10367140.0}, {"date": "2023-07-05", "close": 37.48, "volume": 19876790.0}, {"date": "2023-07-06", "close": 37.13, "volume": 21566840.0}, {"date": "2023-07-07", "close": 35.9, "volume": 20482680.0}, {"date": "2023-07-10", "close": 35.14, "volume": 30326450.0}, {"date": "2023-07-11", "close": 34.99, "volume": 28340300.0}, {"date": "2023-07-12", "close": 34.86, "volume": 27299610.0}, {"date": "2023-07-13", "close": 34.64, "volume": 25641880.0}, {"date": "2023-07-14", "close": 34.01, "volume": 31576020.0}, {"date": "2023-07-17", "close": 31.46, "volume": 97510640.0}, {"date": "2023-07-18", "close": 32.27, "volume": 79722190.0}, {"date": "2023-07-19", "close": 33.97, "volume": 61880970.0}, {"date": "2023-07-20", "close": 33.64, "volume": 32839930.0}, {"date": "2023-07-21", "close": 33.88, "volume": 25179370.0}, {"date": "2023-07-24", "close": 33.98, "volume": 30784160.0}, {"date": "2023-07-25", "close": 34.24, "volume": 35719480.0}, {"date": "2023-07-26", "close": 34.34, "volume": 27916030.0}, {"date": "2023-07-27", "close": 33.55, "volume": 28097530.0}, {"date": "2023-07-28", "close": 34.03, "volume": 30651130.0}, {"date": "2023-07-31", "close": 34.08, "volume": 24509890.0}, {"date": "2023-08-01", "close": 33.43, "volume": 27302970.0}, {"date": "2023-08-02", "close": 33.32, "volume": 20481590.0}, {"date": "2023-08-03", "close": 33.06, "volume": 20469770.0}, {"date": "2023-08-04", "close": 32.62, "volume": 24583960.0}, {"date": "2023-08-07", "close": 32.53, "volume": 24314030.0}, {"date": "2023-08-08", "close": 32.57, "volume": 22178900.0}, {"date": "2023-08-09", "close": 32.71, "volume": 20798520.0}, {"date": "2023-08-10", "close": 33.02, "volume": 19031590.0}, {"date": "2023-08-11", "close": 33.36, "volume": 15271420.0}, {"date": "2023-08-14", "close": 33.56, "volume": 17934000.0}, {"date": "2023-08-15", "close": 33.26, "volume": 15528560.0}, {"date": "2023-08-16", "close": 33.27, "volume": 17395150.0}, {"date": "2023-08-17", "close": 33.06, "volume": 19127980.0}, {"date": "2023-08-18", "close": 33.18, "volume": 21722670.0}, {"date": "2023-08-21", "close": 33.0, "volume": 27074370.0}, {"date": "2023-08-22", "close": 33.2, "volume": 21730330.0}, {"date": "2023-08-23", "close": 33.19, "volume": 15766360.0}, {"date": "2023-08-24", "close": 33.38, "volume": 18561370.0}, {"date": "2023-08-25", "close": 33.35, "volume": 14912090.0}, {"date": "2023-08-28", "close": 33.55, "volume": 16050360.0}, {"date": "2023-08-29", "close": 34.69, "volume": 28782810.0}, {"date": "2023-08-30", "close": 34.64, "volume": 15021400.0}, {"date": "2023-08-31", "close": 34.98, "volume": 24333180.0}, {"date": "2023-09-01", "close": 34.86, "volume": 14748680.0}, {"date": "2023-09-05", "close": 34.3, "volume": 17486010.0}, {"date": "2023-09-06", "close": 34.18, "volume": 19187070.0}, {"date": "2023-09-07", "close": 33.81, "volume": 26605790.0}, {"date": "2023-09-08", "close": 33.45, "volume": 24891080.0}, {"date": "2023-09-11", "close": 33.94, "volume": 18883870.0}, {"date": "2023-09-12", "close": 34.04, "volume": 15784440.0}, {"date": "2023-09-13", "close": 33.86, "volume": 21027900.0}, {"date": "2023-09-14", "close": 34.04, "volume": 26570120.0}, {"date": "2023-09-15", "close": 33.79, "volume": 38205160.0}, {"date": "2023-09-18", "close": 33.53, "volume": 16233700.0}, {"date": "2023-09-19", "close": 33.4, "volume": 23383950.0}, {"date": "2023-09-20", "close": 33.6, "volume": 23741980.0}, {"date": "2023-09-21", "close": 33.29, "volume": 18001590.0}, {"date": "2023-09-22", "close": 33.28, "volume": 22740040.0}, {"date": "2023-09-25", "close": 33.16, "volume": 17616880.0}, {"date": "2023-09-26", "close": 32.99, "volume": 18841580.0}, {"date": "2023-09-27", "close": 32.4, "volume": 22083550.0}, {"date": "2023-09-28", "close": 32.55, "volume": 18772110.0}, {"date": "2023-09-29", "close": 32.41, "volume": 19787600.0}, {"date": "2023-10-02", "close": 31.76, "volume": 24722600.0}, {"date": "2023-10-03", "close": 31.98, "volume": 21389370.0}, {"date": "2023-10-04", "close": 31.54, "volume": 23694070.0}, {"date": "2023-10-05", "close": 31.82, "volume": 22774380.0}, {"date": "2023-10-06", "close": 30.85, "volume": 31291750.0}, {"date": "2023-10-09", "close": 31.45, "volume": 20344280.0}, {"date": "2023-10-10", "close": 31.76, "volume": 19151880.0}, {"date": "2023-10-11", "close": 31.46, "volume": 15694160.0}, {"date": "2023-10-12", "close": 30.91, "volume": 21718320.0}, {"date": "2023-10-13", "close": 30.67, "volume": 24541450.0}, {"date": "2023-10-16", "close": 31.25, "volume": 21087890.0}, {"date": "2023-10-17", "close": 31.51, "volume": 21186020.0}, {"date": "2023-10-18", "close": 31.05, "volume": 22024310.0}, {"date": "2023-10-19", "close": 31.58, "volume": 28806640.0}, {"date": "2023-10-20", "close": 31.57, "volume": 27271170.0}, {"date": "2023-10-23", "close": 31.39, "volume": 31725790.0}, {"date": "2023-10-24", "close": 34.3, "volume": 61617910.0}, {"date": "2023-10-25", "close": 33.69, "volume": 30832750.0}, {"date": "2023-10-26", "close": 34.47, "volume": 34366970.0}, {"date": "2023-10-27", "close": 33.44, "volume": 23924830.0}, {"date": "2023-10-30", "close": 34.62, "volume": 31497690.0}, {"date": "2023-10-31", "close": 35.13, "volume": 28903420.0}, {"date": "2023-11-01", "close": 35.4, "volume": 26071210.0}, {"date": "2023-11-02", "close": 35.9, "volume": 24946040.0}, {"date": "2023-11-03", "close": 36.02, "volume": 23323170.0}, {"date": "2023-11-06", "close": 35.64, "volume": 15544030.0}, {"date": "2023-11-07", "close": 35.94, "volume": 17654570.0}, {"date": "2023-11-08", "close": 35.77, "volume": 16971510.0}, {"date": "2023-11-09", "close": 35.62, "volume": 15685810.0}, {"date": "2023-11-10", "close": 35.71, "volume": 12792890.0}, {"date": "2023-11-13", "close": 35.82, "volume": 17236730.0}, {"date": "2023-11-14", "close": 35.88, "volume": 17667060.0}, {"date": "2023-11-15", "close": 36.0, "volume": 22855520.0}, {"date": "2023-11-16", "close": 36.18, "volume": 19110760.0}, {"date": "2023-11-17", "close": 36.23, "volume": 19361160.0}, {"date": "2023-11-20", "close": 36.73, "volume": 18660150.0}, {"date": "2023-11-21", "close": 37.25, "volume": 22946420.0}, {"date": "2023-11-22", "close": 37.35, "volume": 14613960.0}, {"date": "2023-11-24", "close": 37.41, "volume": 6766657.0}, {"date": "2023-11-27", "close": 37.35, "volume": 15245310.0}, {"date": "2023-11-28", "close": 37.47, "volume": 14521680.0}, {"date": "2023-11-29", "close": 37.76, "volume": 16387390.0}, {"date": "2023-11-30", "close": 38.33, "volume": 36623540.0}, {"date": "2023-12-01", "close": 38.58, "volume": 20762480.0}, {"date": "2023-12-04", "close": 38.04, "volume": 22109240.0}, {"date": "2023-12-05", "close": 38.42, "volume": 23003310.0}, {"date": "2023-12-06", "close": 38.5, "volume": 20218550.0}, {"date": "2023-12-07", "close": 38.65, "volume": 15223190.0}, {"date": "2023-12-08", "close": 38.25, "volume": 21850380.0}, {"date": "2023-12-11", "close": 37.67, "volume": 21914520.0}, {"date": "2023-12-12", "close": 37.3, "volume": 17096700.0}, {"date": "2023-12-13", "close": 36.99, "volume": 32473170.0}, {"date": "2023-12-14", "close": 37.87, "volume": 28551570.0}, {"date": "2023-12-15", "close": 37.37, "volume": 51721570.0}, {"date": "2023-12-18", "close": 37.67, "volume": 22057190.0}, {"date": "2023-12-19", "close": 37.57, "volume": 17642540.0}, {"date": "2023-12-20", "close": 37.3, "volume": 18134650.0}, {"date": "2023-12-21", "close": 37.43, "volume": 15421050.0}, {"date": "2023-12-22", "close": 37.49, "volume": 13171600.0}, {"date": "2023-12-26", "close": 37.48, "volume": 11856570.0}, {"date": "2023-12-27", "close": 37.31, "volume": 15267630.0}, {"date": "2023-12-28", "close": 37.49, "volume": 14931660.0}, {"date": "2023-12-29", "close": 37.7, "volume": 16222670.0}, {"date": "2024-01-02", "close": 38.88, "volume": 23810940.0}, {"date": "2024-01-03", "close": 39.16, "volume": 26263890.0}, {"date": "2024-01-04", "close": 39.37, "volume": 24214640.0}, {"date": "2024-01-05", "close": 40.2, "volume": 30276670.0}, {"date": "2024-01-08", "close": 40.1, "volume": 28483030.0}, {"date": "2024-01-09", "close": 39.04, "volume": 17880130.0}, {"date": "2024-01-10", "close": 39.08, "volume": 16354680.0}, {"date": "2024-01-11", "close": 37.9, "volume": 31289770.0}, {"date": "2024-01-12", "close": 38.56, "volume": 18774830.0}, {"date": "2024-01-16", "close": 39.29, "volume": 31039450.0}, {"date": "2024-01-17", "close": 38.87, "volume": 21377140.0}, {"date": "2024-01-18", "close": 38.94, "volume": 17112790.0}, {"date": "2024-01-19", "close": 39.33, "volume": 20561720.0}, {"date": "2024-01-22", "close": 39.58, "volume": 26039190.0}, {"date": "2024-01-23", "close": 42.23, "volume": 49713730.0}, {"date": "2024-01-24", "close": 41.28, "volume": 27910400.0}, {"date": "2024-01-25", "close": 42.29, "volume": 24613160.0}, {"date": "2024-01-26", "close": 42.4, "volume": 20367180.0}, {"date": "2024-01-29", "close": 42.05, "volume": 23905650.0}, {"date": "2024-01-30", "close": 42.47, "volume": 20044560.0}, {"date": "2024-01-31", "close": 42.35, "volume": 23392270.0}, {"date": "2024-02-01", "close": 42.49, "volume": 19586540.0}, {"date": "2024-02-02", "close": 42.13, "volume": 21548640.0}, {"date": "2024-02-05", "close": 41.38, "volume": 20466160.0}, {"date": "2024-02-06", "close": 41.1, "volume": 17524060.0}, {"date": "2024-02-07", "close": 40.42, "volume": 21815620.0}, {"date": "2024-02-08", "close": 39.91, "volume": 19523530.0}, {"date": "2024-02-09", "close": 39.72, "volume": 18479410.0}, {"date": "2024-02-12", "close": 40.1, "volume": 15060530.0}, {"date": "2024-02-13", "close": 40.13, "volume": 14483640.0}, {"date": "2024-02-14", "close": 40.15, "volume": 12443210.0}, {"date": "2024-02-15", "close": 40.59, "volume": 12081360.0}, {"date": "2024-02-16", "close": 40.49, "volume": 12645530.0}, {"date": "2024-02-20", "close": 40.5, "volume": 12069520.0}, {"date": "2024-02-21", "close": 41.1, "volume": 16279650.0}, {"date": "2024-02-22", "close": 40.73, "volume": 22068910.0}, {"date": "2024-02-23", "close": 40.66, "volume": 15228550.0}, {"date": "2024-02-26", "close": 39.69, "volume": 25108420.0}, {"date": "2024-02-27", "close": 39.93, "volume": 17074090.0}, {"date": "2024-02-28", "close": 40.1, "volume": 12436960.0}, {"date": "2024-02-29", "close": 40.02, "volume": 20486470.0}, {"date": "2024-03-01", "close": 40.2, "volume": 12130860.0}, {"date": "2024-03-04", "close": 40.31, "volume": 18753950.0}, {"date": "2024-03-05", "close": 40.35, "volume": 20640050.0}, {"date": "2024-03-06", "close": 39.93, "volume": 16331050.0}, {"date": "2024-03-07", "close": 39.53, "volume": 17100630.0}, {"date": "2024-03-08", "close": 39.51, "volume": 17807880.0}, {"date": "2024-03-11", "close": 40.13, "volume": 12344610.0}, {"date": "2024-03-12", "close": 40.13, "volume": 12452660.0}, {"date": "2024-03-13", "close": 40.26, "volume": 13751850.0}, {"date": "2024-03-14", "close": 39.77, "volume": 17475440.0}, {"date": "2024-03-15", "close": 39.49, "volume": 54893850.0}, {"date": "2024-03-18", "close": 39.93, "volume": 16200780.0}, {"date": "2024-03-19", "close": 39.97, "volume": 15226880.0}, {"date": "2024-03-20", "close": 40.12, "volume": 15198780.0}, {"date": "2024-03-21", "close": 40.54, "volume": 21868340.0}, {"date": "2024-03-22", "close": 40.37, "volume": 17816450.0}, {"date": "2024-03-25", "close": 40.87, "volume": 14587170.0}, {"date": "2024-03-26", "close": 40.85, "volume": 17854060.0}, {"date": "2024-03-27", "close": 41.54, "volume": 19260120.0}, {"date": "2024-03-28", "close": 41.96, "volume": 19771400.0}, {"date": "2024-04-01", "close": 42.28, "volume": 15031570.0}, {"date": "2024-04-02", "close": 42.54, "volume": 17260820.0}, {"date": "2024-04-03", "close": 42.84, "volume": 18211840.0}, {"date": "2024-04-04", "close": 42.45, "volume": 16461400.0}, {"date": "2024-04-05", "close": 42.12, "volume": 14338680.0}, {"date": "2024-04-08", "close": 41.73, "volume": 14457770.0}, {"date": "2024-04-09", "close": 40.84, "volume": 17226950.0}, {"date": "2024-04-10", "close": 40.52, "volume": 17900360.0}, {"date": "2024-04-11", "close": 40.16, "volume": 14782160.0}, {"date": "2024-04-12", "close": 39.72, "volume": 21554990.0}, {"date": "2024-04-15", "close": 40.11, "volume": 16442810.0}, {"date": "2024-04-16", "close": 39.77, "volume": 14016780.0}, {"date": "2024-04-17", "close": 39.78, "volume": 21009240.0}, {"date": "2024-04-18", "close": 40.13, "volume": 20173750.0}, {"date": "2024-04-19", "close": 40.49, "volume": 24706520.0}, {"date": "2024-04-22", "close": 38.6, "volume": 51243220.0}, {"date": "2024-04-23", "close": 39.7, "volume": 25972820.0}, {"date": "2024-04-24", "close": 39.49, "volume": 15946640.0}, {"date": "2024-04-25", "close": 39.22, "volume": 16837680.0}, {"date": "2024-04-26", "close": 39.68, "volume": 18246240.0}, {"date": "2024-04-29", "close": 40.09, "volume": 19840960.0}, {"date": "2024-04-30", "close": 39.49, "volume": 20222170.0}, {"date": "2024-05-01", "close": 39.2, "volume": 17760290.0}, {"date": "2024-05-02", "close": 38.93, "volume": 17394940.0}, {"date": "2024-05-03", "close": 38.89, "volume": 13195560.0}, {"date": "2024-05-06", "close": 39.33, "volume": 13348830.0}, {"date": "2024-05-07", "close": 39.31, "volume": 11935170.0}, {"date": "2024-05-08", "close": 39.48, "volume": 10437950.0}, {"date": "2024-05-09", "close": 39.79, "volume": 12881040.0}, {"date": "2024-05-10", "close": 40.4, "volume": 16888470.0}, {"date": "2024-05-13", "close": 40.54, "volume": 21365660.0}, {"date": "2024-05-14", "close": 40.49, "volume": 17664420.0}, {"date": "2024-05-15", "close": 40.49, "volume": 14926000.0}, {"date": "2024-05-16", "close": 40.25, "volume": 12913200.0}, {"date": "2024-05-17", "close": 40.06, "volume": 14670370.0}, {"date": "2024-05-20", "close": 40.12, "volume": 8665020.0}, {"date": "2024-05-21", "close": 39.62, "volume": 18326960.0}, {"date": "2024-05-22", "close": 39.79, "volume": 12374070.0}, {"date": "2024-05-23", "close": 39.43, "volume": 14104960.0}, {"date": "2024-05-24", "close": 39.74, "volume": 10419990.0}, {"date": "2024-05-28", "close": 39.36, "volume": 15071270.0}, {"date": "2024-05-29", "close": 39.1, "volume": 17652020.0}, {"date": "2024-05-30", "close": 40.33, "volume": 19636500.0}, {"date": "2024-05-31", "close": 41.15, "volume": 38917430.0}, {"date": "2024-06-03", "close": 40.98, "volume": 20688120.0}, {"date": "2024-06-04", "close": 41.56, "volume": 16040150.0}, {"date": "2024-06-05", "close": 41.35, "volume": 11964020.0}, {"date": "2024-06-06", "close": 41.33, "volume": 10259100.0}, {"date": "2024-06-07", "close": 40.94, "volume": 10410160.0}, {"date": "2024-06-10", "close": 40.41, "volume": 15214010.0}, {"date": "2024-06-11", "close": 40.42, "volume": 12083340.0}, {"date": "2024-06-12", "close": 39.77, "volume": 15065290.0}, {"date": "2024-06-13", "close": 39.78, "volume": 12297450.0}, {"date": "2024-06-14", "close": 39.67, "volume": 10480590.0}, {"date": "2024-06-17", "close": 39.46, "volume": 22286570.0}, {"date": "2024-06-18", "close": 40.08, "volume": 17125700.0}, {"date": "2024-06-20", "close": 40.24, "volume": 17704690.0}, {"date": "2024-06-21", "close": 40.24, "volume": 30390210.0}, {"date": "2024-06-24", "close": 41.17, "volume": 20773850.0}, {"date": "2024-06-25", "close": 41.08, "volume": 18933020.0}, {"date": "2024-06-26", "close": 41.02, "volume": 19709930.0}, {"date": "2024-06-27", "close": 40.82, "volume": 15560800.0}, {"date": "2024-06-28", "close": 41.24, "volume": 27639190.0}, {"date": "2024-07-01", "close": 41.74, "volume": 16412110.0}, {"date": "2024-07-02", "close": 41.1, "volume": 21659370.0}, {"date": "2024-07-03", "close": 41.12, "volume": 6653911.0}, {"date": "2024-07-05", "close": 41.27, "volume": 17552240.0}, {"date": "2024-07-08", "close": 41.53, "volume": 15380390.0}, {"date": "2024-07-09", "close": 41.3, "volume": 20489840.0}, {"date": "2024-07-10", "close": 41.08, "volume": 13826760.0}, {"date": "2024-07-11", "close": 41.3, "volume": 12492710.0}, {"date": "2024-07-12", "close": 41.43, "volume": 11129070.0}, {"date": "2024-07-15", "close": 40.79, "volume": 15874930.0}, {"date": "2024-07-16", "close": 41.45, "volume": 16016950.0}, {"date": "2024-07-17", "close": 42.03, "volume": 20401660.0}, {"date": "2024-07-18", "close": 42.07, "volume": 15752840.0}, {"date": "2024-07-19", "close": 41.62, "volume": 17608030.0}, {"date": "2024-07-22", "close": 39.09, "volume": 54985800.0}, {"date": "2024-07-23", "close": 38.89, "volume": 25257750.0}, {"date": "2024-07-24", "close": 39.67, "volume": 22888990.0}, {"date": "2024-07-25", "close": 39.95, "volume": 19740300.0}, {"date": "2024-07-26", "close": 40.09, "volume": 15911470.0}, {"date": "2024-07-29", "close": 40.03, "volume": 12937170.0}, {"date": "2024-07-30", "close": 40.04, "volume": 16089220.0}, {"date": "2024-07-31", "close": 40.52, "volume": 23605390.0}, {"date": "2024-08-01", "close": 40.85, "volume": 18166750.0}, {"date": "2024-08-02", "close": 40.97, "volume": 26124910.0}, {"date": "2024-08-05", "close": 39.8, "volume": 26855040.0}, {"date": "2024-08-06", "close": 40.26, "volume": 18104250.0}, {"date": "2024-08-07", "close": 40.28, "volume": 12176300.0}, {"date": "2024-08-08", "close": 40.52, "volume": 13237150.0}, {"date": "2024-08-09", "close": 40.75, "volume": 11818720.0}, {"date": "2024-08-12", "close": 40.53, "volume": 11098960.0}, {"date": "2024-08-13", "close": 40.78, "volume": 15349360.0}, {"date": "2024-08-14", "close": 40.9, "volume": 10931100.0}, {"date": "2024-08-15", "close": 40.04, "volume": 17489610.0}, {"date": "2024-08-16", "close": 40.61, "volume": 13377520.0}, {"date": "2024-08-19", "close": 40.74, "volume": 9401416.0}, {"date": "2024-08-20", "close": 40.85, "volume": 8784009.0}, {"date": "2024-08-21", "close": 41.05, "volume": 13683360.0}, {"date": "2024-08-22", "close": 40.87, "volume": 13529600.0}, {"date": "2024-08-23", "close": 41.21, "volume": 11757330.0}, {"date": "2024-08-26", "close": 41.49, "volume": 10309480.0}, {"date": "2024-08-27", "close": 41.45, "volume": 9778154.0}, {"date": "2024-08-28", "close": 41.49, "volume": 12732720.0}, {"date": "2024-08-29", "close": 41.25, "volume": 17338130.0}, {"date": "2024-08-30", "close": 41.78, "volume": 20009890.0}, {"date": "2024-09-03", "close": 42.93, "volume": 23319940.0}, {"date": "2024-09-04", "close": 41.48, "volume": 31272700.0}, {"date": "2024-09-05", "close": 41.31, "volume": 28199760.0}, {"date": "2024-09-06", "close": 41.15, "volume": 18100350.0}, {"date": "2024-09-09", "close": 42.73, "volume": 27850290.0}, {"date": "2024-09-10", "close": 43.65, "volume": 36980410.0}, {"date": "2024-09-11", "close": 43.8, "volume": 22395460.0}, {"date": "2024-09-12", "close": 43.86, "volume": 18399830.0}, {"date": "2024-09-13", "close": 44.43, "volume": 20029690.0}, {"date": "2024-09-16", "close": 45.0, "volume": 24714540.0}, {"date": "2024-09-17", "close": 44.08, "volume": 18769600.0}, {"date": "2024-09-18", "close": 43.88, "volume": 16897930.0}, {"date": "2024-09-19", "close": 43.94, "volume": 23097160.0}, {"date": "2024-09-20", "close": 44.33, "volume": 52671860.0}, {"date": "2024-09-23", "close": 44.26, "volume": 18083220.0}, {"date": "2024-09-24", "close": 44.66, "volume": 15153970.0}, {"date": "2024-09-25", "close": 44.55, "volume": 21990150.0}, {"date": "2024-09-26", "close": 44.62, "volume": 15779600.0}, {"date": "2024-09-27", "close": 44.89, "volume": 15659280.0}, {"date": "2024-09-30", "close": 44.91, "volume": 13516990.0}, {"date": "2024-10-01", "close": 45.21, "volume": 17536350.0}, {"date": "2024-10-02", "close": 45.05, "volume": 12040790.0}, {"date": "2024-10-03", "close": 44.52, "volume": 12258420.0}, {"date": "2024-10-04", "close": 44.18, "volume": 14537280.0}, {"date": "2024-10-07", "close": 43.84, "volume": 12884970.0}, {"date": "2024-10-08", "close": 44.01, "volume": 10855110.0}, {"date": "2024-10-09", "close": 44.11, "volume": 12614170.0}, {"date": "2024-10-10", "close": 42.95, "volume": 12352800.0}, {"date": "2024-10-11", "close": 43.0, "volume": 10658660.0}, {"date": "2024-10-14", "close": 43.19, "volume": 9923489.0}, {"date": "2024-10-15", "close": 43.74, "volume": 15444460.0}, {"date": "2024-10-16", "close": 43.91, "volume": 9458993.0}, {"date": "2024-10-17", "close": 43.85, "volume": 10539460.0}, {"date": "2024-10-18", "close": 43.99, "volume": 13058370.0}, {"date": "2024-10-21", "close": 43.7, "volume": 18760020.0}, {"date": "2024-10-22", "close": 41.5, "volume": 42576290.0}, {"date": "2024-10-23", "close": 42.86, "volume": 27174730.0}, {"date": "2024-10-24", "close": 41.86, "volume": 23506360.0}, {"date": "2024-10-25", "close": 41.38, "volume": 19717360.0}, {"date": "2024-10-28", "close": 41.62, "volume": 13574980.0}, {"date": "2024-10-29", "close": 41.33, "volume": 15072320.0}, {"date": "2024-10-30", "close": 41.28, "volume": 16372590.0}, {"date": "2024-10-31", "close": 42.13, "volume": 31077940.0}, {"date": "2024-11-01", "close": 41.36, "volume": 16682360.0}, {"date": "2024-11-04", "close": 41.06, "volume": 14760870.0}, {"date": "2024-11-05", "close": 41.26, "volume": 12322780.0}, {"date": "2024-11-06", "close": 41.16, "volume": 21957070.0}, {"date": "2024-11-07", "close": 40.57, "volume": 24225530.0}, {"date": "2024-11-08", "close": 40.48, "volume": 21305880.0}, {"date": "2024-11-11", "close": 40.44, "volume": 17116410.0}, {"date": "2024-11-12", "close": 40.4, "volume": 16984580.0}, {"date": "2024-11-13", "close": 41.14, "volume": 19953510.0}, {"date": "2024-11-14", "close": 40.87, "volume": 13636570.0}, {"date": "2024-11-15", "close": 41.65, "volume": 21482450.0}, {"date": "2024-11-18", "close": 42.25, "volume": 17409010.0}, {"date": "2024-11-19", "close": 41.93, "volume": 10520610.0}, {"date": "2024-11-20", "close": 42.22, "volume": 14706510.0}, {"date": "2024-11-21", "close": 42.5, "volume": 12534060.0}, {"date": "2024-11-22", "close": 43.15, "volume": 17017420.0}, {"date": "2024-11-25", "close": 43.98, "volume": 28365880.0}, {"date": "2024-11-26", "close": 44.37, "volume": 17247030.0}, {"date": "2024-11-27", "close": 44.38, "volume": 12372350.0}, {"date": "2024-11-29", "close": 44.34, "volume": 9023148.0}, {"date": "2024-12-02", "close": 43.85, "volume": 12783890.0}, {"date": "2024-12-03", "close": 43.83, "volume": 15415900.0}, {"date": "2024-12-04", "close": 42.52, "volume": 21431620.0}, {"date": "2024-12-05", "close": 42.55, "volume": 16176870.0}, {"date": "2024-12-06", "close": 42.37, "volume": 15685870.0}, {"date": "2024-12-09", "close": 42.36, "volume": 15570300.0}, {"date": "2024-12-10", "close": 42.3, "volume": 16337170.0}, {"date": "2024-12-11", "close": 41.99, "volume": 13986060.0}, {"date": "2024-12-12", "close": 42.08, "volume": 11232270.0}, {"date": "2024-12-13", "close": 42.28, "volume": 13360400.0}, {"date": "2024-12-16", "close": 40.88, "volume": 30228310.0}, {"date": "2024-12-17", "close": 40.78, "volume": 15374040.0}, {"date": "2024-12-18", "close": 40.24, "volume": 19199570.0}, {"date": "2024-12-19", "close": 39.97, "volume": 17859080.0}, {"date": "2024-12-20", "close": 39.93, "volume": 47590860.0}, {"date": "2024-12-23", "close": 39.94, "volume": 21292340.0}, {"date": "2024-12-24", "close": 39.8, "volume": 11712160.0}, {"date": "2024-12-26", "close": 39.96, "volume": 12953130.0}, {"date": "2024-12-27", "close": 39.92, "volume": 15168120.0}, {"date": "2024-12-30", "close": 39.6, "volume": 15671980.0}, {"date": "2024-12-31", "close": 39.99, "volume": 13549930.0}, {"date": "2025-01-02", "close": 40.21, "volume": 22470160.0}, {"date": "2025-01-03", "close": 40.26, "volume": 15229860.0}, {"date": "2025-01-06", "close": 39.61, "volume": 27115030.0}, {"date": "2025-01-07", "close": 38.92, "volume": 31517080.0}, {"date": "2025-01-08", "close": 38.94, "volume": 22901600.0}, {"date": "2025-01-10", "close": 37.81, "volume": 27338370.0}, {"date": "2025-01-13", "close": 38.12, "volume": 19734040.0}, {"date": "2025-01-14", "close": 38.28, "volume": 15740090.0}, {"date": "2025-01-15", "close": 38.18, "volume": 27817070.0}, {"date": "2025-01-16", "close": 38.34, "volume": 24678310.0}, {"date": "2025-01-17", "close": 38.78, "volume": 24082100.0}, {"date": "2025-01-21", "close": 39.02, "volume": 25717600.0}, {"date": "2025-01-22", "close": 38.95, "volume": 31488930.0}, {"date": "2025-01-23", "close": 39.18, "volume": 25153550.0}, {"date": "2025-01-24", "close": 39.54, "volume": 37123880.0}, {"date": "2025-01-27", "close": 40.64, "volume": 35520270.0}, {"date": "2025-01-28", "close": 40.4, "volume": 21031890.0}, {"date": "2025-01-29", "close": 40.28, "volume": 24238080.0}, {"date": "2025-01-30", "close": 39.47, "volume": 27913470.0}, {"date": "2025-01-31", "close": 39.39, "volume": 45185370.0}, {"date": "2025-02-03", "close": 39.98, "volume": 27967120.0}, {"date": "2025-02-04", "close": 39.81, "volume": 19190180.0}, {"date": "2025-02-05", "close": 40.13, "volume": 16830460.0}, {"date": "2025-02-06", "close": 39.94, "volume": 15370560.0}, {"date": "2025-02-07", "close": 39.88, "volume": 15754820.0}, {"date": "2025-02-10", "close": 39.95, "volume": 16737460.0}, {"date": "2025-02-11", "close": 40.49, "volume": 15182650.0}, {"date": "2025-02-12", "close": 40.53, "volume": 14440250.0}, {"date": "2025-02-13", "close": 41.04, "volume": 17056680.0}, {"date": "2025-02-14", "close": 40.99, "volume": 12438160.0}, {"date": "2025-02-18", "close": 41.2, "volume": 16357710.0}, {"date": "2025-02-19", "close": 42.01, "volume": 21039590.0}, {"date": "2025-02-20", "close": 42.49, "volume": 19771750.0}, {"date": "2025-02-21", "close": 42.76, "volume": 25465140.0}, {"date": "2025-02-24", "close": 43.32, "volume": 27560550.0}, {"date": "2025-02-25", "close": 43.71, "volume": 24356920.0}, {"date": "2025-02-26", "close": 43.18, "volume": 18651410.0}, {"date": "2025-02-27", "close": 43.27, "volume": 19212250.0}, {"date": "2025-02-28", "close": 43.1, "volume": 25197530.0}, {"date": "2025-03-03", "close": 43.87, "volume": 22333980.0}, {"date": "2025-03-04", "close": 42.87, "volume": 32627500.0}, {"date": "2025-03-05", "close": 42.84, "volume": 18038370.0}, {"date": "2025-03-06", "close": 44.23, "volume": 22845900.0}, {"date": "2025-03-07", "close": 46.06, "volume": 44992100.0}, {"date": "2025-03-10", "close": 46.49, "volume": 39836990.0}, {"date": "2025-03-11", "close": 43.43, "volume": 64142310.0}, {"date": "2025-03-12", "close": 42.59, "volume": 49650800.0}, {"date": "2025-03-13", "close": 43.71, "volume": 30708580.0}, {"date": "2025-03-14", "close": 43.57, "volume": 17432090.0}, {"date": "2025-03-17", "close": 43.65, "volume": 15560920.0}, {"date": "2025-03-18", "close": 44.23, "volume": 16254400.0}, {"date": "2025-03-19", "close": 43.94, "volume": 14373280.0}, {"date": "2025-03-20", "close": 43.75, "volume": 18109270.0}, {"date": "2025-03-21", "close": 43.99, "volume": 68445520.0}, {"date": "2025-03-24", "close": 43.56, "volume": 18050020.0}, {"date": "2025-03-25", "close": 43.49, "volume": 21483240.0}, {"date": "2025-03-26", "close": 44.18, "volume": 21698410.0}, {"date": "2025-03-27", "close": 44.96, "volume": 21905160.0}, {"date": "2025-03-28", "close": 44.93, "volume": 19530560.0}, {"date": "2025-03-31", "close": 45.36, "volume": 27786950.0}, {"date": "2025-04-01", "close": 45.38, "volume": 15710800.0}, {"date": "2025-04-02", "close": 44.74, "volume": 21924090.0}, {"date": "2025-04-03", "close": 45.62, "volume": 30474830.0}, {"date": "2025-04-04", "close": 43.03, "volume": 42663380.0}, {"date": "2025-04-07", "close": 42.58, "volume": 38811990.0}, {"date": "2025-04-08", "close": 42.17, "volume": 29790180.0}, {"date": "2025-04-09", "close": 42.89, "volume": 49426020.0}, {"date": "2025-04-10", "close": 42.92, "volume": 36501740.0}, {"date": "2025-04-11", "close": 43.73, "volume": 30144340.0}, {"date": "2025-04-14", "close": 44.3, "volume": 24322950.0}, {"date": "2025-04-15", "close": 44.48, "volume": 21795310.0}, {"date": "2025-04-16", "close": 43.61, "volume": 17271620.0}, {"date": "2025-04-17", "close": 44.04, "volume": 16504840.0}, {"date": "2025-04-21", "close": 42.93, "volume": 23802540.0}, {"date": "2025-04-22", "close": 43.19, "volume": 37633810.0}, {"date": "2025-04-23", "close": 42.7, "volume": 29402090.0}, {"date": "2025-04-24", "close": 42.81, "volume": 16597270.0}, {"date": "2025-04-25", "close": 41.91, "volume": 23361870.0}, {"date": "2025-04-28", "close": 42.39, "volume": 16188470.0}, {"date": "2025-04-29", "close": 42.95, "volume": 14712790.0}, {"date": "2025-04-30", "close": 44.06, "volume": 29563030.0}, {"date": "2025-05-01", "close": 43.3, "volume": 18921890.0}, {"date": "2025-05-02", "close": 43.74, "volume": 15366540.0}, {"date": "2025-05-05", "close": 43.54, "volume": 9210049.0}, {"date": "2025-05-06", "close": 44.15, "volume": 12131510.0}, {"date": "2025-05-07", "close": 43.89, "volume": 12828660.0}, {"date": "2025-05-08", "close": 43.61, "volume": 14967410.0}, {"date": "2025-05-09", "close": 43.61, "volume": 10878430.0}, {"date": "2025-05-12", "close": 43.0, "volume": 20160020.0}, {"date": "2025-05-13", "close": 42.65, "volume": 20069630.0}, {"date": "2025-05-14", "close": 42.35, "volume": 20447500.0}, {"date": "2025-05-15", "close": 43.48, "volume": 14607970.0}, {"date": "2025-05-16", "close": 43.99, "volume": 13407650.0}, {"date": "2025-05-19", "close": 44.31, "volume": 14778610.0}, {"date": "2025-05-20", "close": 44.22, "volume": 12189950.0}, {"date": "2025-05-21", "close": 43.75, "volume": 16038550.0}, {"date": "2025-05-22", "close": 43.13, "volume": 14947740.0}, {"date": "2025-05-23", "close": 43.32, "volume": 12393440.0}, {"date": "2025-05-27", "close": 43.5, "volume": 12873660.0}, {"date": "2025-05-28", "close": 43.13, "volume": 12782970.0}, {"date": "2025-05-29", "close": 43.33, "volume": 9961322.0}, {"date": "2025-05-30", "close": 43.96, "volume": 26569540.0}, {"date": "2025-06-02", "close": 44.1, "volume": 11873260.0}, {"date": "2025-06-03", "close": 43.83, "volume": 13140920.0}, {"date": "2025-06-04", "close": 43.24, "volume": 14360100.0}, {"date": "2025-06-05", "close": 43.3, "volume": 12101570.0}, {"date": "2025-06-06", "close": 43.8, "volume": 10135210.0}, {"date": "2025-06-09", "close": 43.65, "volume": 13399440.0}, {"date": "2025-06-10", "close": 44.13, "volume": 13724150.0}, {"date": "2025-06-11", "close": 43.74, "volume": 14602140.0}, {"date": "2025-06-12", "close": 43.16, "volume": 22370490.0}, {"date": "2025-06-13", "close": 43.01, "volume": 13544050.0}, {"date": "2025-06-16", "close": 42.5, "volume": 20449260.0}, {"date": "2025-06-17", "close": 41.85, "volume": 23028210.0}, {"date": "2025-06-18", "close": 41.67, "volume": 18654180.0}, {"date": "2025-06-20", "close": 41.7, "volume": 37068080.0}, {"date": "2025-06-23", "close": 42.36, "volume": 16014350.0}, {"date": "2025-06-24", "close": 42.63, "volume": 16716290.0}, {"date": "2025-06-25", "close": 42.12, "volume": 15599690.0}, {"date": "2025-06-26", "close": 42.1, "volume": 15869970.0}, {"date": "2025-06-27", "close": 42.31, "volume": 21439570.0}, {"date": "2025-06-30", "close": 43.27, "volume": 22795950.0}, {"date": "2025-07-01", "close": 43.68, "volume": 19233190.0}, {"date": "2025-07-02", "close": 43.59, "volume": 18313930.0}, {"date": "2025-07-03", "close": 43.55, "volume": 10301320.0}, {"date": "2025-07-07", "close": 42.8, "volume": 22039300.0}, {"date": "2025-07-08", "close": 43.06, "volume": 16736160.0}, {"date": "2025-07-09", "close": 42.61, "volume": 23519840.0}, {"date": "2025-07-10", "close": 42.03, "volume": 19359270.0}, {"date": "2025-07-11", "close": 41.62, "volume": 20174340.0}, {"date": "2025-07-14", "close": 41.58, "volume": 15757350.0}, {"date": "2025-07-15", "close": 41.26, "volume": 15653150.0}, {"date": "2025-07-16", "close": 41.25, "volume": 17971280.0}, {"date": "2025-07-17", "close": 40.95, "volume": 18411170.0}, {"date": "2025-07-18", "close": 40.84, "volume": 21079680.0}, {"date": "2025-07-21", "close": 42.49, "volume": 47574040.0}, {"date": "2025-07-22", "close": 42.96, "volume": 23521020.0}, {"date": "2025-07-23", "close": 42.84, "volume": 23357210.0}, {"date": "2025-07-24", "close": 43.08, "volume": 20410990.0}, {"date": "2025-07-25", "close": 43.08, "volume": 16571530.0}, {"date": "2025-07-28", "close": 42.36, "volume": 18243710.0}, {"date": "2025-07-29", "close": 42.71, "volume": 13118450.0}, {"date": "2025-07-30", "close": 42.6, "volume": 13313290.0}, {"date": "2025-07-31", "close": 42.76, "volume": 25538740.0}, {"date": "2025-08-01", "close": 42.88, "volume": 20841310.0}, {"date": "2025-08-04", "close": 42.95, "volume": 13629860.0}, {"date": "2025-08-05", "close": 42.67, "volume": 14863700.0}, {"date": "2025-08-06", "close": 42.35, "volume": 17812000.0}, {"date": "2025-08-07", "close": 42.95, "volume": 15543440.0}, {"date": "2025-08-08", "close": 43.15, "volume": 13057030.0}, {"date": "2025-08-11", "close": 43.18, "volume": 12914940.0}, {"date": "2025-08-12", "close": 43.25, "volume": 12483570.0}, {"date": "2025-08-13", "close": 43.71, "volume": 14327750.0}, {"date": "2025-08-14", "close": 43.5, "volume": 10582830.0}, {"date": "2025-08-15", "close": 44.24, "volume": 21239230.0}, {"date": "2025-08-18", "close": 44.39, "volume": 12692130.0}, {"date": "2025-08-19", "close": 44.94, "volume": 17944200.0}, {"date": "2025-08-20", "close": 45.06, "volume": 20982070.0}, {"date": "2025-08-21", "close": 45.03, "volume": 11866790.0}, {"date": "2025-08-22", "close": 44.44, "volume": 19123750.0}, {"date": "2025-08-25", "close": 44.23, "volume": 16021220.0}, {"date": "2025-08-26", "close": 43.96, "volume": 17328230.0}, {"date": "2025-08-27", "close": 44.27, "volume": 12046590.0}, {"date": "2025-08-28", "close": 43.93, "volume": 15842820.0}, {"date": "2025-08-29", "close": 44.23, "volume": 14792710.0}, {"date": "2025-09-02", "close": 43.8, "volume": 21123690.0}, {"date": "2025-09-03", "close": 43.74, "volume": 21828540.0}, {"date": "2025-09-04", "close": 44.18, "volume": 14480480.0}, {"date": "2025-09-05", "close": 44.38, "volume": 13406700.0}, {"date": "2025-09-08", "close": 43.32, "volume": 30273880.0}, {"date": "2025-09-09", "close": 43.57, "volume": 15595520.0}, {"date": "2025-09-10", "close": 43.49, "volume": 14807830.0}, {"date": "2025-09-11", "close": 44.14, "volume": 15510570.0}, {"date": "2025-09-12", "close": 43.97, "volume": 13723470.0}, {"date": "2025-09-15", "close": 43.87, "volume": 15034710.0}, {"date": "2025-09-16", "close": 43.74, "volume": 16173590.0}, {"date": "2025-09-17", "close": 44.21, "volume": 14413990.0}, {"date": "2025-09-18", "close": 43.67, "volume": 16507270.0}, {"date": "2025-09-19", "close": 43.48, "volume": 29164230.0}, {"date": "2025-09-22", "close": 43.16, "volume": 18507720.0}, {"date": "2025-09-23", "close": 43.35, "volume": 16796400.0}, {"date": "2025-09-24", "close": 43.18, "volume": 21162380.0}, {"date": "2025-09-25", "close": 43.35, "volume": 19012230.0}, {"date": "2025-09-26", "close": 43.61, "volume": 12456190.0}, {"date": "2025-09-29", "close": 43.25, "volume": 15854460.0}, {"date": "2025-09-30", "close": 43.95, "volume": 24399130.0}, {"date": "2025-10-01", "close": 43.83, "volume": 19921920.0}, {"date": "2025-10-02", "close": 43.4, "volume": 21550100.0}, {"date": "2025-10-03", "close": 43.67, "volume": 18016020.0}, {"date": "2025-10-06", "close": 41.44, "volume": 75944200.0}, {"date": "2025-10-07", "close": 41.4, "volume": 34001260.0}, {"date": "2025-10-08", "close": 41.32, "volume": 35601010.0}, {"date": "2025-10-09", "close": 40.83, "volume": 34868200.0}, {"date": "2025-10-10", "close": 39.85, "volume": 38107730.0}, {"date": "2025-10-13", "close": 39.75, "volume": 26453700.0}, {"date": "2025-10-14", "close": 40.55, "volume": 22346070.0}, {"date": "2025-10-15", "close": 40.38, "volume": 18233200.0}, {"date": "2025-10-16", "close": 40.36, "volume": 16751220.0}, {"date": "2025-10-17", "close": 40.55, "volume": 20523460.0}, {"date": "2025-10-20", "close": 40.8, "volume": 28079200.0}, {"date": "2025-10-21", "close": 40.3, "volume": 29881680.0}, {"date": "2025-10-22", "close": 39.8, "volume": 31009460.0}, {"date": "2025-10-23", "close": 38.4, "volume": 52663610.0}, {"date": "2025-10-24", "close": 38.82, "volume": 27485690.0}, {"date": "2025-10-27", "close": 39.23, "volume": 27487200.0}, {"date": "2025-10-28", "close": 39.32, "volume": 30719190.0}, {"date": "2025-10-29", "close": 40.21, "volume": 53730190.0}, {"date": "2025-10-30", "close": 38.96, "volume": 47371040.0}, {"date": "2025-10-31", "close": 39.74, "volume": 52181780.0}, {"date": "2025-11-03", "close": 39.47, "volume": 39851080.0}, {"date": "2025-11-04", "close": 39.32, "volume": 33632760.0}, {"date": "2025-11-05", "close": 39.69, "volume": 22947110.0}, {"date": "2025-11-06", "close": 39.82, "volume": 30949710.0}, {"date": "2025-11-07", "close": 40.03, "volume": 28389490.0}, {"date": "2025-11-10", "close": 39.85, "volume": 22414390.0}, {"date": "2025-11-11", "close": 40.7, "volume": 25360940.0}, {"date": "2025-11-12", "close": 40.8, "volume": 17834020.0}, {"date": "2025-11-13", "close": 41.11, "volume": 30487410.0}, {"date": "2025-11-14", "close": 41.06, "volume": 29368510.0}, {"date": "2025-11-17", "close": 41.01, "volume": 21620790.0}, {"date": "2025-11-18", "close": 41.48, "volume": 24067530.0}, {"date": "2025-11-19", "close": 41.19, "volume": 21895040.0}, {"date": "2025-11-20", "close": 40.76, "volume": 32173640.0}, {"date": "2025-11-21", "close": 41.23, "volume": 32037560.0}, {"date": "2025-11-24", "close": 40.21, "volume": 44805080.0}, {"date": "2025-11-25", "close": 40.59, "volume": 24375260.0}, {"date": "2025-11-26", "close": 40.88, "volume": 15186120.0}, {"date": "2025-11-28", "close": 41.11, "volume": 9926252.0}, {"date": "2025-12-01", "close": 40.74, "volume": 19655930.0}, {"date": "2025-12-02", "close": 40.61, "volume": 23194050.0}, {"date": "2025-12-03", "close": 40.67, "volume": 19910720.0}, {"date": "2025-12-04", "close": 41.26, "volume": 28382290.0}, {"date": "2025-12-05", "close": 41.69, "volume": 27802680.0}, {"date": "2025-12-08", "close": 41.3, "volume": 22931980.0}, {"date": "2025-12-09", "close": 40.14, "volume": 31770610.0}, {"date": "2025-12-10", "close": 39.92, "volume": 40053430.0}, {"date": "2025-12-11", "close": 40.22, "volume": 21895000.0}, {"date": "2025-12-12", "close": 40.89, "volume": 20600040.0}, {"date": "2025-12-15", "close": 40.8, "volume": 34725790.0}, {"date": "2025-12-16", "close": 40.75, "volume": 22709810.0}, {"date": "2025-12-17", "close": 40.88, "volume": 22316140.0}, {"date": "2025-12-18", "close": 40.41, "volume": 18822580.0}, {"date": "2025-12-19", "close": 39.82, "volume": 53345070.0}, {"date": "2025-12-22", "close": 39.98, "volume": 21111550.0}, {"date": "2025-12-23", "close": 39.92, "volume": 19761770.0}, {"date": "2025-12-24", "close": 40.32, "volume": 7949481.0}, {"date": "2025-12-26", "close": 40.48, "volume": 11875430.0}, {"date": "2025-12-29", "close": 40.48, "volume": 16846720.0}, {"date": "2025-12-30", "close": 40.7, "volume": 15581260.0}, {"date": "2025-12-31", "close": 40.73, "volume": 17454800.0}, {"date": "2026-01-02", "close": 40.52, "volume": 30856810.0}, {"date": "2026-01-05", "close": 40.23, "volume": 43091710.0}, {"date": "2026-01-06", "close": 40.3, "volume": 32758410.0}, {"date": "2026-01-07", "close": 40.13, "volume": 26834100.0}, {"date": "2026-01-08", "close": 40.57, "volume": 28103000.0}, {"date": "2026-01-09", "close": 40.46, "volume": 32108610.0}, {"date": "2026-01-12", "close": 39.84, "volume": 31259310.0}, {"date": "2026-01-13", "close": 39.01, "volume": 37255490.0}, {"date": "2026-01-14", "close": 39.83, "volume": 25714680.0}, {"date": "2026-01-15", "close": 39.36, "volume": 26483050.0}, {"date": "2026-01-16", "close": 38.91, "volume": 38980230.0}, {"date": "2026-01-20", "close": 39.08, "volume": 30650860.0}, {"date": "2026-01-21", "close": 39.24, "volume": 21158850.0}, {"date": "2026-01-22", "close": 39.48, "volume": 18880540.0}, {"date": "2026-01-23", "close": 39.52, "volume": 21849370.0}, {"date": "2026-01-26", "close": 39.62, "volume": 21081840.0}, {"date": "2026-01-27", "close": 39.32, "volume": 26108760.0}, {"date": "2026-01-28", "close": 39.41, "volume": 24412510.0}, {"date": "2026-01-29", "close": 39.81, "volume": 44347550.0}, {"date": "2026-01-30", "close": 44.52, "volume": 123584700.0}, {"date": "2026-02-02", "close": 44.61, "volume": 64539380.0}, {"date": "2026-02-03", "close": 46.25, "volume": 60299140.0}, {"date": "2026-02-04", "close": 47.01, "volume": 46213110.0}, {"date": "2026-02-05", "close": 47.1, "volume": 42866480.0}, {"date": "2026-02-06", "close": 46.31, "volume": 36094610.0}, {"date": "2026-02-09", "close": 47.02, "volume": 26954790.0}, {"date": "2026-02-10", "close": 47.39, "volume": 32146950.0}, {"date": "2026-02-11", "close": 48.97, "volume": 48933100.0}, {"date": "2026-02-12", "close": 49.46, "volume": 56131120.0}, {"date": "2026-02-13", "close": 49.01, "volume": 31998470.0}, {"date": "2026-02-17", "close": 48.93, "volume": 24327480.0}, {"date": "2026-02-18", "close": 48.05, "volume": 29318150.0}, {"date": "2026-02-19", "close": 48.64, "volume": 26530560.0}, {"date": "2026-02-20", "close": 49.25, "volume": 25456730.0}, {"date": "2026-02-23", "close": 49.68, "volume": 30112950.0}, {"date": "2026-02-24", "close": 49.86, "volume": 23816680.0}, {"date": "2026-02-25", "close": 49.23, "volume": 21692950.0}, {"date": "2026-02-26", "close": 48.89, "volume": 23662580.0}, {"date": "2026-02-27", "close": 50.14, "volume": 34693550.0}, {"date": "2026-03-02", "close": 49.98, "volume": 23725650.0}, {"date": "2026-03-03", "close": 50.87, "volume": 31586880.0}, {"date": "2026-03-04", "close": 51.2, "volume": 22816000.0}, {"date": "2026-03-05", "close": 51.18, "volume": 27534310.0}, {"date": "2026-03-06", "close": 51.12, "volume": 23562630.0}, {"date": "2026-03-09", "close": 50.45, "volume": 29057380.0}, {"date": "2026-03-10", "close": 50.71, "volume": 20031280.0}, {"date": "2026-03-11", "close": 50.68, "volume": 21560010.0}, {"date": "2026-03-12", "close": 50.63, "volume": 26296080.0}, {"date": "2026-03-13", "close": 51.38, "volume": 21780860.0}, {"date": "2026-03-16", "close": 50.97, "volume": 20017550.0}, {"date": "2026-03-17", "close": 50.52, "volume": 23765210.0}, {"date": "2026-03-18", "close": 49.59, "volume": 32972510.0}, {"date": "2026-03-19", "close": 49.48, "volume": 31234720.0}, {"date": "2026-03-20", "close": 49.98, "volume": 67321760.0}, {"date": "2026-03-23", "close": 50.58, "volume": 26390330.0}, {"date": "2026-03-24", "close": 50.91, "volume": 20264600.0}, {"date": "2026-03-25", "close": 50.37, "volume": 21920210.0}, {"date": "2026-03-26", "close": 50.74, "volume": 24423280.0}, {"date": "2026-03-27", "close": 50.31, "volume": 26273380.0}, {"date": "2026-03-30", "close": 50.3, "volume": 23797570.0}, {"date": "2026-03-31", "close": 50.2, "volume": 30514920.0}, {"date": "2026-04-01", "close": 49.39, "volume": 28398950.0}, {"date": "2026-04-02", "close": 49.4, "volume": 22737820.0}, {"date": "2026-04-06", "close": 49.15, "volume": 17542710.0}, {"date": "2026-04-07", "close": 48.62, "volume": 21945900.0}, {"date": "2026-04-08", "close": 48.04, "volume": 34143160.0}, {"date": "2026-04-09", "close": 47.78, "volume": 29376860.0}, {"date": "2026-04-10", "close": 46.04, "volume": 25248610.0}, {"date": "2026-04-13", "close": 45.42, "volume": 32920880.0}, {"date": "2026-04-14", "close": 45.48, "volume": 31187380.0}, {"date": "2026-04-15", "close": 45.03, "volume": 26230280.0}, {"date": "2026-04-16", "close": 46.78, "volume": 26004140.0}, {"date": "2026-04-17", "close": 46.55, "volume": 20004740.0}, {"date": "2026-04-20", "close": 46.44, "volume": 16608140.0}, {"date": "2026-04-21", "close": 46.27, "volume": 28978420.0}, {"date": "2026-04-22", "close": 45.98, "volume": 22129520.0}, {"date": "2026-04-23", "close": 47.22, "volume": 22750190.0}, {"date": "2026-04-24", "close": 46.38, "volume": 26602330.0}, {"date": "2026-04-27", "close": 47.1, "volume": 37920060.0}, {"date": "2026-04-28", "close": 47.24, "volume": 28369820.0}, {"date": "2026-04-29", "close": 46.61, "volume": 24195680.0}, {"date": "2026-04-30", "close": 48.03, "volume": 34708760.0}, {"date": "2026-05-01", "close": 48.11, "volume": 24123030.0}, {"date": "2026-05-04", "close": 47.57, "volume": 18080070.0}, {"date": "2026-05-05", "close": 47.34, "volume": 15148080.0}, {"date": "2026-05-06", "close": 47.44, "volume": 19336360.0}, {"date": "2026-05-07", "close": 47.09, "volume": 18839580.0}, {"date": "2026-05-08", "close": 47.22, "volume": 16349780.0}, {"date": "2026-05-11", "close": 47.23, "volume": 18560050.0}, {"date": "2026-05-12", "close": 47.93, "volume": 18131940.0}, {"date": "2026-05-13", "close": 47.21, "volume": 21212810.0}, {"date": "2026-05-14", "close": 47.06, "volume": 16585110.0}, {"date": "2026-05-15", "close": 46.37, "volume": 23356620.0}, {"date": "2026-05-18", "close": 46.76, "volume": 25427440.0}, {"date": "2026-05-19", "close": 47.74, "volume": 24593810.0}, {"date": "2026-05-20", "close": 47.82, "volume": 16714600.0}, {"date": "2026-05-21", "close": 48.27, "volume": 15841930.0}, {"date": "2026-05-22", "close": 48.35, "volume": 14723380.0}, {"date": "2026-05-26", "close": 48.49, "volume": 23019680.0}, {"date": "2026-05-27", "close": 48.24, "volume": 15109820.0}, {"date": "2026-05-28", "close": 48.01, "volume": 20714110.0}, {"date": "2026-05-29", "close": 47.81, "volume": 40410950.0}, {"date": "2026-06-01", "close": 47.73, "volume": 14647720.0}, {"date": "2026-06-02", "close": 47.87, "volume": 14902860.0}, {"date": "2026-06-03", "close": 46.65, "volume": 27861860.0}, {"date": "2026-06-04", "close": 44.87, "volume": 33072490.0}, {"date": "2026-06-05", "close": 45.37, "volume": 23121420.0}, {"date": "2026-06-08", "close": 45.44, "volume": 18994730.0}, {"date": "2026-06-09", "close": 45.78, "volume": 24758150.0}, {"date": "2026-06-10", "close": 46.95, "volume": 25239510.0}, {"date": "2026-06-11", "close": 46.94, "volume": 26889390.0}, {"date": "2026-06-12", "close": 48.11, "volume": 21956930.0}, {"date": "2026-06-15", "close": 47.07, "volume": 24208500.0}, {"date": "2026-06-16", "close": 46.73, "volume": 20698360.0}, {"date": "2026-06-17", "close": 45.84, "volume": 33481470.0}, {"date": "2026-06-18", "close": 45.37, "volume": 66305280.0}, {"date": "2026-06-22", "close": 45.36, "volume": 19293010.0}, {"date": "2026-06-23", "close": 46.73, "volume": 23019150.0}, {"date": "2026-06-24", "close": 45.68, "volume": 25280130.0}, {"date": "2026-06-25", "close": 46.07, "volume": 17592760.0}, {"date": "2026-06-26", "close": 46.54, "volume": 38132750.0}, {"date": "2026-06-29", "close": 44.1, "volume": 55387640.0}, {"date": "2026-06-30", "close": 42.34, "volume": 60542630.0}, {"date": "2026-07-01", "close": 41.99, "volume": 57139640.0}, {"date": "2026-07-02", "close": 42.56, "volume": 59060830.0}, {"date": "2026-07-06", "close": 42.07, "volume": 55342920.0}, {"date": "2026-07-07", "close": 42.59, "volume": 34682410.0}, {"date": "2026-07-08", "close": 42.45, "volume": 23082130.0}, {"date": "2026-07-09", "close": 42.24, "volume": 28215830.0}, {"date": "2026-07-10", "close": 42.12, "volume": 27705440.0}, {"date": "2026-07-13", "close": 42.68, "volume": 24782040.0}, {"date": "2026-07-14", "close": 42.47, "volume": 17515420.0}, {"date": "2026-07-15", "close": 42.83, "volume": 23029210.0}, {"date": "2026-07-16", "close": 43.88, "volume": 25260320.0}, {"date": "2026-07-17", "close": 43.59, "volume": 31014390.0}, {"date": "2026-07-20", "close": 43.5, "volume": 21344440.0}, {"date": "2026-07-21", "close": 43.78, "volume": 20340100.0}, {"date": "2026-07-22", "close": 44.29, "volume": 23734330.0}, {"date": "2026-07-23", "close": 43.82, "volume": 28013500.0}, {"date": "2026-07-24", "close": 46.38, "volume": 40755220.0}, {"date": "2026-07-27", "close": 47.32, "volume": 30412890.0}, {"date": "2026-07-28", "close": 48.19, "volume": 29692560.0}, {"date": "2026-07-29", "close": 47.22, "volume": 41396240.0}, {"date": "2026-07-30", "close": 46.11, "volume": 20937920.0}, {"date": "2026-07-31", "close": 46.81, "volume": 28291340.0}, {"date": "2026-08-03", "close": 47.36, "volume": 23007880.0}, {"date": "2026-08-04", "close": 46.88, "volume": 23748620.0}, {"date": "2026-08-05", "close": 46.47, "volume": 39580640.0}, {"date": "2026-08-06", "close": 46.99, "volume": 24297040.0}, {"date": "2026-08-07", "close": 47.06, "volume": 20544980.0}, {"date": "2026-08-10", "close": 47.03, "volume": 15462500.0}, {"date": "2026-08-11", "close": 47.27, "volume": 13314640.0}, {"date": "2026-08-12", "close": 46.98, "volume": 12120530.0}, {"date": "2026-08-13", "close": 48.22, "volume": 17937290.0}, {"date": "2026-08-14", "close": 48.48, "volume": 15062290.0}, {"date": "2026-08-17", "close": 48.06, "volume": 14466200.0}, {"date": "2026-08-18", "close": 48.54, "volume": 14376330.0}, {"date": "2026-08-19", "close": 49.36, "volume": 17795950.0}, {"date": "2026-08-20", "close": 49.19, "volume": 12546290.0}, {"date": "2026-08-21", "close": 49.45, "volume": 15082010.0}, {"date": "2026-08-24", "close": 50.15, "volume": 19502090.0}, {"date": "2026-08-25", "close": 50.25, "volume": 21340960.0}, {"date": "2026-08-26", "close": 50.19, "volume": 20726700.0}, {"date": "2026-08-27", "close": 49.43, "volume": 16389720.0}, {"date": "2026-08-28", "close": 50.1, "volume": 15790820.0}, {"date": "2026-08-31", "close": 50.02, "volume": 21408550.0}, {"date": "2026-09-01", "close": 50.3, "volume": 20188840.0}, {"date": "2026-09-02", "close": 50.22, "volume": 18677280.0}, {"date": "2026-09-03", "close": 50.59, "volume": 18001090.0}, {"date": "2026-09-04", "close": 50.14, "volume": 13423130.0}, {"date": "2026-09-08", "close": 50.41, "volume": 16037440.0}, {"date": "2026-09-09", "close": 49.74, "volume": 22581980.0}, {"date": "2026-09-10", "close": 49.97, "volume": 18478910.0}, {"date": "2026-09-11", "close": 50.61, "volume": 16457990.0}, {"date": "2026-09-14", "close": 51.29, "volume": 18124860.0}, {"date": "2026-09-15", "close": 51.45, "volume": 18722940.0}, {"date": "2026-09-16", "close": 49.76, "volume": 24329460.0}, {"date": "2026-09-17", "close": 48.33, "volume": 28690090.0}, {"date": "2026-09-18", "close": 48.09, "volume": 45527570.0}, {"date": "2026-09-21", "close": 47.68, "volume": 19992460.0}, {"date": "2026-09-22", "close": 46.45, "volume": 32681050.0}], "refreshing": true}