{"ticker": "LNT", "overview": {"cik": "352541", "ticker": "LNT", "name": "ALLIANT ENERGY CORP", "industry": "Electric & Other Services Combined", "country": "United States", "sic": "4931", "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001942745-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001298509-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-360020", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001512789-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000352541-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000352541-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001191569-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001654634-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001463371-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001684665-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001607542-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001298509-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001942745-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0002115951-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000352541-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000352541-26-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000352541-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000352541-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001973120-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001191569-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001654634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001463371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001684665-26-000002", "price_sensitive": false}]}, "description": "ALLIANT ENERGY CORP trades as LNT on the NASDAQ and is registered in the United States, classified under Electric & Other Services Combined (SIC 4931). Privy Trades holds 2,122 insider filings for the company, from August 2003 to August 2026. Across those, 30 insiders disclosed 110 open-market purchases totalling $1.01M against 71 sales totalling $33.86M. The most recent filing on record is dated 9 October 2026.", "exchange": "NASDAQ", "stats": {"buy_n": 110, "buy_sum": 1006084.99212342, "sell_n": 71, "sell_sum": 33856684.5795097, "net": -32850599.587386277, "insiders": 30, "first_date": "2003-08-19", "last_date": "2026-08-10"}, "metrics": {"ticker": "LNT", "has_prices": true, "as_of": "2026-08-07", "last": 69.37, "prev_close": 69.52, "change": -0.14999999999999147, "change_pct": -0.002157652474108048, "session_volume": 2152140.0, "vwap_5": 70.34469291906164, "vwap_20": 72.86565446191645, "vwap_60": 73.40970881098279, "vwap_250": 69.69780365728438, "high_52w": 78.03, "low_52w": 64.6, "avg_volume_20": 2573175.7, "sessions": 400, "market_cap": null}, "trades": [{"id": "0002115951-26-000005", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Manu Asthana", "who_key": "Asthana Manu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/2115951/000211595126000005/0002115951-26-000005-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001191569-26-000013", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Patrick E. Allen", "who_key": "ALLEN PATRICK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1191569/000119156926000013/0001191569-26-000013-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001463371-26-000004", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Stephanie Cox", "who_key": "Cox Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1463371/000146337126000004/0001463371-26-000004-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001654634-26-000004", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Ignacio A. Cortina", "who_key": "Cortina Ignacio A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1654634/000165463426000004/0001654634-26-000004-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001607542-26-000004", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Michael Dennis Garcia", "who_key": "Garcia Michael Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1607542/000160754226000004/0001607542-26-000004-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001684665-26-000007", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Nancy Joy Falotico", "who_key": "Falotico Nancy Joy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1684665/000168466526000007/0001684665-26-000007-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001942745-26-000006", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Christie Raymond", "who_key": "Raymond Christie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1942745/000194274526000006/0001942745-26-000006-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001298509-26-000006", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Roger K. Newport", "who_key": "Newport Roger K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/1298509/000129850926000006/0001298509-26-000006-index.htm", "trade_date": "2026-10-09", "timestamp": "2026-10-09", "mins": 35446}, {"id": "0001512789-26-000003", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Robert J. Durian", "who_key": "DURIAN ROBERT J", "role": "EVP and CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "SELL", "amount": 6.6541999999999994, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "The money boss sells $6 of LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/1512789/000151278926000003/0001512789-26-000003-index.htm", "trade_date": "2026-08-10", "timestamp": "2026-08-10", "mins": 121846}, {"id": "0002115951-26-000004", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Manu Asthana", "who_key": "Asthana Manu", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000211595126000004/0002115951-26-000004-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001942745-26-000004", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Christie Raymond", "who_key": "Raymond Christie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000194274526000004/0001942745-26-000004-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001298509-26-000005", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Roger K. Newport", "who_key": "Newport Roger K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000129850926000005/0001298509-26-000005-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001607542-26-000003", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Michael Dennis Garcia", "who_key": "Garcia Michael Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000160754226000003/0001607542-26-000003-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001684665-26-000006", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Nancy Joy Falotico", "who_key": "Falotico Nancy Joy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000168466526000006/0001684665-26-000006-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001463371-26-000003", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Stephanie Cox", "who_key": "Cox Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000146337126000003/0001463371-26-000003-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001654634-26-000003", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Ignacio A. Cortina", "who_key": "Cortina Ignacio A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000165463426000003/0001654634-26-000003-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "0001191569-26-000010", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Patrick E. Allen", "who_key": "ALLEN PATRICK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000119156926000010/0001191569-26-000010-index.htm", "trade_date": "2026-07-10", "timestamp": "2026-07-10", "mins": 166486}, {"id": "13DG-0002100119-26-000053", "src": "13DG", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Alliant Energy Corp", "who_key": "ALLIANT ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "ALLIANT ENERGY CORP crosses 5% of LNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/0002100119-26-000053-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000056", "src": "13DG", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Alliant Energy Corp", "who_key": "ALLIANT ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "ALLIANT ENERGY CORP crosses 5% of LNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/0002100121-26-000056-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "0001973120-26-000003", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Antonio P. Smyth", "who_key": "Smyth Antonio P", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 90874.62000000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000197312026000003/0001973120-26-000003-index.htm", "trade_date": "2026-04-15", "timestamp": "2026-04-15", "mins": 290326}, {"id": "0001942745-26-000003", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Christie Raymond", "who_key": "Raymond Christie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000194274526000003/0001942745-26-000003-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001298509-26-000002", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Roger K. Newport", "who_key": "Newport Roger K", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000129850926000002/0001298509-26-000002-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001607542-26-000002", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Michael Dennis Garcia", "who_key": "Garcia Michael Dennis", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000160754226000002/0001607542-26-000002-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001684665-26-000002", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Nancy Joy Falotico", "who_key": "Falotico Nancy Joy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000168466526000002/0001684665-26-000002-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001463371-26-000002", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Stephanie Cox", "who_key": "Cox Stephanie", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000146337126000002/0001463371-26-000002-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001654634-26-000002", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Ignacio A. Cortina", "who_key": "Cortina Ignacio A", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000165463426000002/0001654634-26-000002-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "0001191569-26-000007", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Patrick E. Allen", "who_key": "ALLEN PATRICK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "NON-SIGNAL", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Director files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000119156926000007/0001191569-26-000007-index.htm", "trade_date": "2026-04-10", "timestamp": "2026-04-10", "mins": 297526}, {"id": "13DG-0000102909-26-000581", "src": "13DG", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Alliant Energy Corp", "who_key": "ALLIANT ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "ALLIANT ENERGY CORP adjusts its stake in LNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/0000102909-26-000581-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319126}, {"id": "0002058131-26-000002", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Dylan Syse", "who_key": "Syse Dylan", "role": "CAO and Controller", "person_type": "EXEC", "person_label": "Execs", "action": "NON-SIGNAL", "amount": 35425.060000000005, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000205813126000002/0002058131-26-000002-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}, {"id": "0001936520-26-000001", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Raja Sundararajan", "who_key": "Sundararajan Raja", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "NON-SIGNAL", "amount": 792793.2400000001, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "President files routine paperwork on LNT \u2014 no open-market trade", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000193652026000001/0001936520-26-000001-index.htm", "trade_date": "2026-02-19", "timestamp": "2026-02-19", "mins": 369526}], "recent_buys": [{"id": "0000352541-24-000023", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Lisa M. Barton", "who_key": "Barton Lisa M", "role": "President and CEO, Director", "person_type": "CEO", "person_label": "CEOs", "action": "BUY", "amount": 53416.0, "score": 46.3, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Chief exec picks up $53K of LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254124000023/0000352541-24-000023-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420726}, {"id": "0000352541-24-000015", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Raja Sundararajan", "who_key": "Sundararajan Raja", "role": "Executive Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 24127.5, "score": 37.5, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "LNT gets $24K from the president", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254124000015/0000352541-24-000015-index.htm", "trade_date": "2024-02-20", "timestamp": "2024-02-20", "mins": 1420726}, {"id": "0000352541-22-000061", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Nancy Joy Falotico", "who_key": "Falotico Nancy Joy", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73200.0, "score": 52.4, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "The whole bench is buying LNT \u2014 3 and counting", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254122000061/0000352541-22-000061-index.htm", "trade_date": "2022-06-09", "timestamp": "2022-06-09", "mins": 2314966}, {"id": "0000352541-19-000086", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "David A. de Leon", "who_key": "de Leon David A", "role": "Senior Vice President", "person_type": "C_SUITE", "person_label": "C-Suite", "action": "BUY", "amount": 49999.98519000001, "score": 43.1, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "LNT draws its 4th insider buyer", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254119000086/0000352541-19-000086-index.htm", "trade_date": "2019-09-03", "timestamp": "2019-09-03", "mins": 3769366}, {"id": "0000352541-18-000080", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Deborah B. Dunie", "who_key": "Dunie Deborah B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 54747.5, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "That makes 5 insiders into LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254118000080/0000352541-18-000080-index.htm", "trade_date": "2018-09-13", "timestamp": "2018-09-13", "mins": 4280566}, {"id": "0000352541-17-000058", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Deborah B. Dunie", "who_key": "Dunie Deborah B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 146565.50999999998, "score": 48.6, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "6 insiders now buying LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254117000058/0000352541-17-000058-index.htm", "trade_date": "2017-05-19", "timestamp": "2017-05-19", "mins": 4974646}, {"id": "0000352541-16-000205", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Deborah B. Dunie", "who_key": "Dunie Deborah B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 50269.545, "score": 38.9, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "Insider cluster: 6 buying LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254116000205/0000352541-16-000205-index.htm", "trade_date": "2016-11-07", "timestamp": "2016-11-07", "mins": 5252566}, {"id": "0000352541-16-000126", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Deborah B. Dunie", "who_key": "Dunie Deborah B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 73105.0, "score": 44.9, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "6 insiders pile into LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254116000126/0000352541-16-000126-index.htm", "trade_date": "2016-05-10", "timestamp": "2016-05-10", "mins": 5513206}, {"id": "0001127602-15-031114", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Susan D. Whiting", "who_key": "Whiting Susan D", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 155244.33000000002, "score": 56.3, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "6 insiders now buying LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760215031114/0001127602-15-031114-index.htm", "trade_date": "2015-11-10", "timestamp": "2015-11-10", "mins": 5775286}, {"id": "0001127602-15-026617", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Deborah B. Dunie", "who_key": "Dunie Deborah B.", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 55630.0, "score": 51.0, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "7 insiders now buying LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760215026617/0001127602-15-026617-index.htm", "trade_date": "2015-09-01", "timestamp": "2015-09-01", "mins": 5876086}, {"id": "0001127602-12-028771", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Patrick E. Allen", "who_key": "ALLEN PATRICK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20437.484759, "score": 37.7, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "That makes 7 insiders into LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760212028771/0001127602-12-028771-index.htm", "trade_date": "2012-10-15", "timestamp": "2012-10-15", "mins": 7389526}, {"id": "0001127602-12-022539", "src": "INSIDERS", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Patrick E. Allen", "who_key": "ALLEN PATRICK E", "role": "Director", "person_type": "BOARD", "person_label": "Board", "action": "BUY", "amount": 20437.4889763, "score": 42.3, "price_sensitive": true, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "8 insiders now buying LNT", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760212022539/0001127602-12-022539-index.htm", "trade_date": "2012-07-16", "timestamp": "2012-07-16", "mins": 7520566}], "institutional": [{"id": "13DG-0002100119-26-000053", "src": "13DG", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Alliant Energy Corp", "who_key": "ALLIANT ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "ALLIANT ENERGY CORP crosses 5% of LNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/0002100119-26-000053-index.htm", "trade_date": "2026-04-29", "timestamp": "2026-04-29", "mins": 270166}, {"id": "13DG-0002100121-26-000056", "src": "13DG", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Alliant Energy Corp", "who_key": "ALLIANT ENERGY CORP", "role": "Substantial holder \u00b7 13G", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "ALLIANT ENERGY CORP crosses 5% of LNT (passive 13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/0002100121-26-000056-index.htm", "trade_date": "2026-04-28", "timestamp": "2026-04-28", "mins": 271606}, {"id": "13DG-0000102909-26-000581", "src": "13DG", "ticker": "LNT", "cik": "352541", "company": "ALLIANT ENERGY CORP", "company_raw": "ALLIANT ENERGY CORP", "who": "Alliant Energy Corp", "who_key": "ALLIANT ENERGY CORP", "role": "Substantial holder \u00b7 13G/A", "person_type": "WHALE", "person_label": "Whales", "action": "DISCLOSURE", "amount": 0.0, "score": 0.0, "price_sensitive": false, "cluster": 0, "industry": "Electric & Other Services Combined", "country": "United States", "headline": "ALLIANT ENERGY CORP adjusts its stake in LNT (13G)", "source_url": "https://www.sec.gov/Archives/edgar/data/352541/0000102909-26-000581-index.htm", "trade_date": "2026-03-26", "timestamp": "2026-03-26", "mins": 319126}], "holdings": [], "directors": [], "status": {"status": "listed", "exchange": "NASDAQ", "note": "Currently listed on NASDAQ."}, "corporate_actions": {"status_label": "Listed", "items": [{"action": "RENAME", "reason": null, "counterparty": null, "old_value": "Alliant Energy Corporation - Common Stock", "new_value": "ALLIANT ENERGY CORP", "effective": "", "evidence": "EDGAR reports a different company name for CIK 0000352541", "source_url": "https://www.sec.gov/cgi-bin/browse-edgar?action=getcompany&CIK=0000352541", "applied": 1, "detected_at": "2026-10-25T18:40:25.746642"}]}, "key_people": [{"who": "William D. Harvey", "who_key": "HARVEY WILLIAM D", "role": "President, CEO, Chairman, Director", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 7460532.746, "net": -7460532.746, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 394127.0, "date": "2010-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760210026846/0001127602-10-026846-index.htm"}, {"action": "SELL", "amount": 393056.39999999997, "date": "2010-08-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760210021135/0001127602-10-021135-index.htm"}, {"action": "SELL", "amount": 1694910.74, "date": "2007-05-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000079/0000107832-07-000079-index.htm"}, {"action": "SELL", "amount": 3021965.982, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000026/0000107832-07-000026-index.htm"}, {"action": "SELL", "amount": 1956472.624, "date": "2006-08-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000116/0000107832-06-000116-index.htm"}], "latest": {"action": "SELL", "amount": 394127.0, "date": "2010-11-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760210026846/0001127602-10-026846-index.htm"}}, {"who": "Eliot G. Protsch", "who_key": "PROTSCH ELIOT G", "role": "SENIOR EXEC VP & CFO", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 6909170.66208, "net": -6909170.66208, "trades": 16, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 429797.55, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000108/0000107832-07-000108-index.htm"}, {"action": "SELL", "amount": 286403.04, "date": "2007-06-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000099/0000107832-07-000099-index.htm"}, {"action": "SELL", "amount": 432103.01999999996, "date": "2007-05-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000074/0000107832-07-000074-index.htm"}, {"action": "SELL", "amount": 447400.0, "date": "2007-04-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000071/0000107832-07-000071-index.htm"}, {"action": "SELL", "amount": 414000.0, "date": "2007-03-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000059/0000107832-07-000059-index.htm"}, {"action": "SELL", "amount": 1974553.4130000002, "date": "2007-02-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000038/0000107832-07-000038-index.htm"}, {"action": "SELL", "amount": 74825.0, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000032/0000107832-07-000032-index.htm"}, {"action": "SELL", "amount": 370000.0, "date": "2007-02-05", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000021/0000107832-07-000021-index.htm"}, {"action": "SELL", "amount": 376800.0, "date": "2007-01-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000003/0000107832-07-000003-index.htm"}, {"action": "SELL", "amount": 387000.0, "date": "2006-12-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000193/0000107832-06-000193-index.htm"}, {"action": "SELL", "amount": 381599.99999999994, "date": "2006-11-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000155/0000107832-06-000155-index.htm"}, {"action": "SELL", "amount": 365000.0, "date": "2006-10-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000148/0000107832-06-000148-index.htm"}, {"action": "SELL", "amount": 365000.0, "date": "2006-09-01", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000141/0000107832-06-000141-index.htm"}, {"action": "SELL", "amount": 416319.0, "date": "2006-08-25", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000138/0000107832-06-000138-index.htm"}, {"action": "SELL", "amount": 30524.639079999997, "date": "2006-08-08", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000118/0000107832-06-000118-index.htm"}, {"action": "SELL", "amount": 157845.0, "date": "2006-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000051/0000107832-06-000051-index.htm"}], "latest": {"action": "SELL", "amount": 429797.55, "date": "2007-07-02", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000108/0000107832-07-000108-index.htm"}}, {"who": "Barbara J. Swan", "who_key": "SWAN BARBARA J", "role": "EXECUTIVE VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 5468357.6698, "net": -5468357.6698, "trades": 5, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 2404842.4413, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000033/0000107832-07-000033-index.htm"}, {"action": "SELL", "amount": 2301926.3000000003, "date": "2007-02-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000027/0000107832-07-000027-index.htm"}, {"action": "SELL", "amount": 509255.694, "date": "2006-02-16", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000052/0000107832-06-000052-index.htm"}, {"action": "SELL", "amount": 94084.57, "date": "2006-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000034/0000107832-06-000034-index.htm"}, {"action": "SELL", "amount": 158248.6645, "date": "2004-07-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783204000187/0000107832-04-000187-index.htm"}], "latest": {"action": "SELL", "amount": 2404842.4413, "date": "2007-02-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000033/0000107832-07-000033-index.htm"}}, {"who": "Thomas L. Aller", "who_key": "ALLER THOMAS L", "role": "SENIOR VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 40779.2, "sold": 3576685.8844027, "net": -3535906.6844026996, "trades": 10, "top_score": 37.4, "lean": "selling", "history": [{"action": "SELL", "amount": 103008.3457027, "date": "2014-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760214011705/0001127602-14-011705-index.htm"}, {"action": "SELL", "amount": 1147662.0, "date": "2013-04-30", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760213014852/0001127602-13-014852-index.htm"}, {"action": "SELL", "amount": 635325.7039999999, "date": "2011-12-21", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760211033001/0001127602-11-033001-index.htm"}, {"action": "SELL", "amount": 116108.91, "date": "2011-12-07", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760211031500/0001127602-11-031500-index.htm"}, {"action": "SELL", "amount": 715531.7102, "date": "2011-05-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760211016172/0001127602-11-016172-index.htm"}, {"action": "SELL", "amount": 446863.66, "date": "2010-09-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760210023169/0001127602-10-023169-index.htm"}, {"action": "SELL", "amount": 207185.5545, "date": "2007-11-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000175/0000107832-07-000175-index.htm"}, {"action": "SELL", "amount": 205000.0, "date": "2007-11-09", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000174/0000107832-07-000174-index.htm"}, {"action": "BUY", "amount": 27290.0, "date": "2005-02-03", "score": 37.4, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000029/0000107832-05-000029-index.htm"}, {"action": "BUY", "amount": 13489.2, "date": "2004-05-03", "score": 33.9, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783204000127/0000107832-04-000127-index.htm"}], "latest": {"action": "SELL", "amount": 103008.3457027, "date": "2014-03-13", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760214011705/0001127602-14-011705-index.htm"}}, {"who": "Dundeana K. Doyle", "who_key": "DOYLE DUNDEANA K", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 0, "sold": 2506364.8171678004, "net": -2506364.8171678004, "trades": 11, "top_score": 20.6, "lean": "selling", "history": [{"action": "SELL", "amount": 186808.29196779997, "date": "2011-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760211015867/0001127602-11-015867-index.htm"}, {"action": "BUY", "amount": 0, "date": "2007-11-19", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000185/0000107832-07-000185-index.htm"}, {"action": "BUY", "amount": 0, "date": "2007-08-16", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000126/0000107832-07-000126-index.htm"}, {"action": "BUY", "amount": 0, "date": "2007-05-21", "score": 20.1, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000092/0000107832-07-000092-index.htm"}, {"action": "BUY", "amount": 0, "date": "2007-03-05", "score": 20.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000061/0000107832-07-000061-index.htm"}, {"action": "BUY", "amount": 0, "date": "2007-02-16", "score": 20.3, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000049/0000107832-07-000049-index.htm"}, {"action": "SELL", "amount": 1995802.8084000002, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000035/0000107832-07-000035-index.htm"}, {"action": "BUY", "amount": 0, "date": "2006-11-16", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000169/0000107832-06-000169-index.htm"}, {"action": "BUY", "amount": 0, "date": "2006-08-16", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000130/0000107832-06-000130-index.htm"}, {"action": "BUY", "amount": 0, "date": "2006-05-16", "score": 20.5, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000087/0000107832-06-000087-index.htm"}, {"action": "SELL", "amount": 323753.7168, "date": "2006-02-17", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000053/0000107832-06-000053-index.htm"}], "latest": {"action": "SELL", "amount": 186808.29196779997, "date": "2011-05-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760211015867/0001127602-11-015867-index.htm"}}, {"who": "Thomas L. Hanson", "who_key": "HANSON THOMAS L", "role": "VICE PRESIDENT", "person_type": "C_SUITE", "person_label": "C-Suite", "bought": 9499.99715434, "sold": 2482205.302, "net": -2472705.30484566, "trades": 39, "top_score": 22.4, "lean": "selling", "history": [{"action": "SELL", "amount": 511152.0, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254116000080/0000352541-16-000080-index.htm"}, {"action": "SELL", "amount": 37410.0, "date": "2010-11-04", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000112760210027551/0001127602-10-027551-index.htm"}, {"action": "SELL", "amount": 217434.38, "date": "2007-05-10", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000081/0000107832-07-000081-index.htm"}, {"action": "SELL", "amount": 588581.5700000001, "date": "2007-02-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000036/0000107832-07-000036-index.htm"}, {"action": "SELL", "amount": 1127627.352, "date": "2007-02-12", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783207000030/0000107832-07-000030-index.htm"}, {"action": "BUY", "amount": 250.000052, "date": "2006-02-16", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000047/0000107832-06-000047-index.htm"}, {"action": "BUY", "amount": 249.9991992, "date": "2006-01-17", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783206000011/0000107832-06-000011-index.htm"}, {"action": "BUY", "amount": 250.00084876000003, "date": "2005-12-16", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000233/0000107832-05-000233-index.htm"}, {"action": "BUY", "amount": 250.000038, "date": "2005-11-16", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000212/0000107832-05-000212-index.htm"}, {"action": "BUY", "amount": 250.00081848, "date": "2005-10-18", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000191/0000107832-05-000191-index.htm"}, {"action": "BUY", "amount": 249.99897380000002, "date": "2005-09-16", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000181/0000107832-05-000181-index.htm"}, {"action": "BUY", "amount": 125.001323, "date": "2005-08-16", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000164/0000107832-05-000164-index.htm"}, {"action": "BUY", "amount": 125.0007864, "date": "2005-08-01", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000149/0000107832-05-000149-index.htm"}, {"action": "BUY", "amount": 125.000603, "date": "2005-07-15", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000146/0000107832-05-000146-index.htm"}, {"action": "BUY", "amount": 124.99872606, "date": "2005-07-01", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000137/0000107832-05-000137-index.htm"}, {"action": "BUY", "amount": 125.0002325, "date": "2005-06-15", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000130/0000107832-05-000130-index.htm"}, {"action": "BUY", "amount": 125.00058024, "date": "2005-06-01", "score": 20.6, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000121/0000107832-05-000121-index.htm"}, {"action": "BUY", "amount": 249.99989599999998, "date": "2005-05-16", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000110/0000107832-05-000110-index.htm"}, {"action": "BUY", "amount": 249.99927648000002, "date": "2005-04-15", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000084/0000107832-05-000084-index.htm"}, {"action": "BUY", "amount": 250.00008864999998, "date": "2005-03-17", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000074/0000107832-05-000074-index.htm"}, {"action": "BUY", "amount": 250.00103115, "date": "2005-02-18", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000059/0000107832-05-000059-index.htm"}, {"action": "BUY", "amount": 250.00031504000003, "date": "2005-01-18", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783205000020/0000107832-05-000020-index.htm"}, {"action": "BUY", "amount": 249.99926544, "date": "2004-12-17", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783204000275/0000107832-04-000275-index.htm"}, {"action": "BUY", "amount": 249.99933508, "date": "2004-11-18", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783204000256/0000107832-04-000256-index.htm"}, {"action": "BUY", "amount": 249.99959908000002, "date": "2004-10-19", "score": 21.2, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000010783204000235/0000107832-04-000235-index.htm"}], "latest": {"action": "SELL", "amount": 511152.0, "date": "2016-03-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254116000080/0000352541-16-000080-index.htm"}}, {"who": "James H. Gallegos", "who_key": "GALLEGOS JAMES H", "role": "EVP, Gen Cnsl and Corp Sec", "person_type": "EXEC", "person_label": "Execs", "bought": 0, "sold": 1936064.5, "net": -1936064.5, "trades": 7, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 580420.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254122000032/0000352541-22-000032-index.htm"}, {"action": "SELL", "amount": 261437.0, "date": "2019-08-29", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254119000084/0000352541-19-000084-index.htm"}, {"action": "SELL", "amount": 250000.0, "date": "2019-06-14", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254119000064/0000352541-19-000064-index.htm"}, {"action": "SELL", "amount": 237500.0, "date": "2019-05-03", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254119000057/0000352541-19-000057-index.htm"}, {"action": "SELL", "amount": 199000.0, "date": "2018-03-15", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254118000035/0000352541-18-000035-index.htm"}, {"action": "SELL", "amount": 206250.0, "date": "2017-05-23", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254117000060/0000352541-17-000060-index.htm"}, {"action": "SELL", "amount": 201457.5, "date": "2016-07-11", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254116000141/0000352541-16-000141-index.htm"}], "latest": {"action": "SELL", "amount": 580420.0, "date": "2022-02-28", "score": 0, "source_url": "https://www.sec.gov/Archives/edgar/data/352541/000035254122000032/0000352541-22-000032-index.htm"}}, {"who": "Sen. David A Perdue , Jr", "who_key": "Sen. David A Perdue , Jr", "role": "Perdue, David (Senator)", "person_type": "POLITICIAN", "person_label": "Politicians", "bought": 0, "sold": 1500012.0, "net": -1500012.0, "trades": 12, "top_score": 0, "lean": "selling", "history": [{"action": "SELL", "amount": 100001.0, "date": "2015-08-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 100001.0, "date": "2015-08-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 100001.0, "date": "2015-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 100001.0, "date": "2015-08-14", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 100001.0, "date": "2015-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 100001.0, "date": "2015-08-13", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 250001.0, "date": "2015-08-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 250001.0, "date": "2015-08-12", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 100001.0, "date": "2015-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 100001.0, "date": "2015-07-31", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}, {"action": "SELL", "amount": 100001.0, "date": "2015-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}, {"action": "SELL", "amount": 100001.0, "date": "2015-07-30", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/14b8f364-3356-42e5-980a-597d8d08e01f/"}], "latest": {"action": "SELL", "amount": 100001.0, "date": "2015-08-17", "score": 0, "source_url": "https://efdsearch.senate.gov/search/view/ptr/d2f4ab8b-59c2-4495-a26c-e3fbb101d388/"}}], "activity": [{"date": "2026-08-10", "net": -6.6541999999999994}], "announcements": [{"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001942745-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-10-14", "title": "FORM 4", "accession": "0001298509-26-000006", "price_sensitive": false}, {"form": "8-K", "date": "2026-08-21", "title": "Material event", "accession": "0001193125-26-360020", "price_sensitive": true}, {"form": "4", "date": "2026-08-12", "title": "FORM 4", "accession": "0001512789-26-000003", "price_sensitive": false}, {"form": "10-Q", "date": "2026-07-31", "title": "Quarterly report", "accession": "0000352541-26-000043", "price_sensitive": true}, {"form": "8-K", "date": "2026-07-31", "title": "Material event", "accession": "0000352541-26-000042", "price_sensitive": true}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001191569-26-000010", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001654634-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001463371-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001684665-26-000006", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001607542-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001298509-26-000005", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0001942745-26-000004", "price_sensitive": false}, {"form": "4", "date": "2026-07-14", "title": "FORM 4", "accession": "0002115951-26-000004", "price_sensitive": false}, {"form": "11-K", "date": "2026-06-16", "title": "Form 11-K", "accession": "0000352541-26-000038", "price_sensitive": false}, {"form": "8-K", "date": "2026-05-21", "title": "Material event", "accession": "0000352541-26-000036", "price_sensitive": true}, {"form": "10-Q", "date": "2026-05-01", "title": "Quarterly report", "accession": "0000352541-26-000033", "price_sensitive": true}, {"form": "8-K", "date": "2026-05-01", "title": "Material event", "accession": "0000352541-26-000030", "price_sensitive": true}, {"form": "SCHEDULE 13G", "date": "2026-04-29", "title": "Form SCHEDULE 13G", "accession": "0002100119-26-000053", "price_sensitive": false}, {"form": "SCHEDULE 13G", "date": "2026-04-28", "title": "Form SCHEDULE 13G", "accession": "0002100121-26-000056", "price_sensitive": false}, {"form": "4", "date": "2026-04-16", "title": "FORM 4", "accession": "0001973120-26-000003", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001191569-26-000007", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001654634-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001463371-26-000002", "price_sensitive": false}, {"form": "4", "date": "2026-04-14", "title": "FORM 4", "accession": "0001684665-26-000002", "price_sensitive": false}], "performance": {"ticker": "LNT", "has_prices": true, "summary": {"n": 112, "avg": 0.6986418372901072, "win_rate": 1.0, "best": 0.8288953335090958, "worst": 0.0456738016279771, "as_of": "2026-08-07"}, "buys": [{"who": "Hon. Lisa McClain", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 MI09", "amount": 1001.0, "date": "2025-08-04", "score": 0.0, "ref_price": 66.34, "return": 0.0456738016279771}, {"who": "Barton Lisa M", "person_type": "CEO", "person_label": "CEOs", "role": "President and CEO, Director", "amount": 53416.0, "date": "2024-02-20", "score": 46.3, "ref_price": 48.25, "return": 0.4377202072538861}, {"who": "Sundararajan Raja", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Executive Vice President", "amount": 24127.5, "date": "2024-02-20", "score": 37.5, "ref_price": 48.25, "return": 0.4377202072538861}, {"who": "Hon. Lois Frankel", "person_type": "POLITICIAN", "person_label": "Politicians", "role": "House \u00b7 FL22", "amount": 1001.0, "date": "2023-01-31", "score": 0.0, "ref_price": 54.03, "return": 0.28391634277253386}, {"who": "Falotico Nancy Joy", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73200.0, "date": "2022-06-09", "score": 52.4, "ref_price": 59.63, "return": 0.16334060036894182}, {"who": "de Leon David A", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "Senior Vice President", "amount": 49999.98519000001, "date": "2019-09-03", "score": 43.1, "ref_price": 53.56, "return": 0.2951829723674384}, {"who": "Dunie Deborah B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 54747.5, "date": "2018-09-13", "score": 37.7, "ref_price": 43.9, "return": 0.5801822323462417}, {"who": "Dunie Deborah B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 146565.50999999998, "date": "2017-05-19", "score": 48.6, "ref_price": 39.75, "return": 0.7451572327044026}, {"who": "Dunie Deborah B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 50269.545, "date": "2016-11-07", "score": 38.9, "ref_price": 37.93, "return": 0.8288953335090958}, {"who": "Dunie Deborah B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 73105.0, "date": "2016-05-10", "score": 44.9, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "Whiting Susan D", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 155244.33000000002, "date": "2015-11-10", "score": 56.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "Dunie Deborah B.", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 55630.0, "date": "2015-09-01", "score": 51.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "ALLEN PATRICK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20437.484759, "date": "2012-10-15", "score": 37.7, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "ALLEN PATRICK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20437.4889763, "date": "2012-07-16", "score": 42.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "ALLEN PATRICK E", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 20437.503275400002, "date": "2012-04-16", "score": 46.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HAZEL DARRYL B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 19999.98946, "date": "2011-02-16", "score": 45.9, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "MCALLISTER SINGLETON B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 30400.0040281, "date": "2008-06-16", "score": 36.1, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "MOORE PEGGY HOWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2007-11-19", "score": 20.6, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "EXEC", "person_label": "Execs", "role": "VP, TREASURER", "amount": 0.0, "date": "2007-11-19", "score": 12.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DOYLE DUNDEANA K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2007-11-19", "score": 20.6, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "MOORE PEGGY HOWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2007-08-16", "score": 20.4, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "EXEC", "person_label": "Execs", "role": "VP, TREASURER", "amount": 0.0, "date": "2007-08-16", "score": 12.1, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DOYLE DUNDEANA K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2007-08-16", "score": 20.5, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DOYLE DUNDEANA K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2007-05-21", "score": 20.1, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "MOORE PEGGY HOWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2007-05-18", "score": 20.1, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "EXEC", "person_label": "Execs", "role": "VP, TREASURER", "amount": 0.0, "date": "2007-05-18", "score": 11.8, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "MOORE PEGGY HOWARD", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2007-03-05", "score": 20.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DOYLE DUNDEANA K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2007-03-05", "score": 20.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "EXEC", "person_label": "Execs", "role": "VP, TREASURER", "amount": 0.0, "date": "2007-02-16", "score": 10.8, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DOYLE DUNDEANA K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2007-02-16", "score": 20.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "EXEC", "person_label": "Execs", "role": "VP, TREASURER", "amount": 0.0, "date": "2007-01-16", "score": 12.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2006-11-16", "score": 23.7, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DOYLE DUNDEANA K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2006-11-16", "score": 20.5, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HAZEL DARRYL B", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 999.9995887499999, "date": "2006-10-02", "score": 18.6, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2006-08-16", "score": 26.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DOYLE DUNDEANA K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2006-08-16", "score": 20.5, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DOYLE DUNDEANA K", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2006-05-16", "score": 20.5, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.000052, "date": "2006-02-16", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2006-02-01", "score": 24.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.9991992, "date": "2006-01-17", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "EXEC", "person_label": "Execs", "role": "CHAIRMAN, Director", "amount": 200.0005158, "date": "2006-01-17", "score": 16.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 0.0, "date": "2006-01-03", "score": 35.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.00084876000003, "date": "2005-12-16", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "EXEC", "person_label": "Execs", "role": "CHAIRMAN, Director", "amount": 199.99953324, "date": "2005-12-16", "score": 16.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "KAMPLING PATRICIA L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 446.430794, "date": "2005-11-16", "score": 21.9, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.000038, "date": "2005-11-16", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "EXEC", "person_label": "Execs", "role": "CHAIRMAN, Director", "amount": 199.998942, "date": "2005-11-16", "score": 16.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.00081848, "date": "2005-10-18", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "EXEC", "person_label": "Execs", "role": "CHAIRMAN, Director", "amount": 199.99847056000002, "date": "2005-10-18", "score": 16.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.99897380000002, "date": "2005-09-16", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "EXEC", "person_label": "Execs", "role": "CHAIRMAN, Director", "amount": 199.99917904, "date": "2005-09-16", "score": 16.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 125.001323, "date": "2005-08-16", "score": 20.6, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "EXEC", "person_label": "Execs", "role": "CHAIRMAN, Director", "amount": 199.999764, "date": "2005-08-16", "score": 16.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 125.0007864, "date": "2005-08-01", "score": 20.6, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 125.000603, "date": "2005-07-15", "score": 20.6, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "EXEC", "person_label": "Execs", "role": "CHAIRMAN, Director", "amount": 200.0009648, "date": "2005-07-15", "score": 16.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 124.99872606, "date": "2005-07-01", "score": 20.6, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 125.0002325, "date": "2005-06-15", "score": 20.6, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.001475, "date": "2005-06-15", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 125.00058024, "date": "2005-06-01", "score": 20.6, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.99989599999998, "date": "2005-05-16", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 199.997762, "date": "2005-05-16", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.99927648000002, "date": "2005-04-15", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.00049102, "date": "2005-04-15", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.00008864999998, "date": "2005-03-17", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.00007092, "date": "2005-03-17", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.00103115, "date": "2005-02-18", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.00082492, "date": "2005-02-18", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "ALLER THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT", "amount": 27290.0, "date": "2005-02-03", "score": 37.4, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.00031504000003, "date": "2005-01-18", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "LYALL KATHARINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 17700.00026991, "date": "2005-01-18", "score": 32.7, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 199.99799204, "date": "2005-01-18", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.99926544, "date": "2004-12-17", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.00051304, "date": "2004-12-17", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.99933508, "date": "2004-11-18", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 199.99729288, "date": "2004-11-18", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.99959908000002, "date": "2004-10-19", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.00072004, "date": "2004-10-19", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.99949525999997, "date": "2004-09-17", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.00060828, "date": "2004-09-17", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.99911848000002, "date": "2004-08-17", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.001354, "date": "2004-08-17", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 249.99875208, "date": "2004-07-19", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.00109296000002, "date": "2004-07-19", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.00045791, "date": "2004-06-17", "score": 21.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 199.99937033999998, "date": "2004-06-17", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.0002573, "date": "2004-05-17", "score": 21.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.00020584, "date": "2004-05-17", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "ALLER THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "SENIOR VICE PRESIDENT", "amount": 13489.2, "date": "2004-05-03", "score": 33.9, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.00043359999998, "date": "2004-04-19", "score": 21.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 199.999344, "date": "2004-04-19", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 250.00025732999998, "date": "2004-03-15", "score": 21.2, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 199.99814424, "date": "2004-03-15", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 500.00031, "date": "2004-02-19", "score": 22.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 199.99908000000002, "date": "2004-02-19", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "LYALL KATHARINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34999.999857350005, "date": "2004-01-19", "score": 42.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "LYALL KATHARINE C", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 34999.999857350005, "date": "2004-01-19", "score": 42.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 500.00017639000004, "date": "2004-01-19", "score": 22.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 199.99907136, "date": "2004-01-19", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 499.99970919, "date": "2003-12-16", "score": 22.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT, CEO & CHAIRMAN, Director", "amount": 200.0008728, "date": "2003-12-16", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT, CEO & CHAIRMAN, Director", "amount": 200.00152007999998, "date": "2003-11-19", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 499.99899224, "date": "2003-11-19", "score": 22.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "CHAIRMAN & CEO, Director", "amount": 200.00152007999998, "date": "2003-11-19", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 499.99888860000004, "date": "2003-10-23", "score": 22.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT, CEO & CHAIRMAN, Director", "amount": 199.99955544, "date": "2003-10-23", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 499.99899752, "date": "2003-09-18", "score": 22.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "NEWHALL ANN K", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6203.630924259999, "date": "2003-09-18", "score": 25.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT, CEO & CHAIRMAN, Director", "amount": 199.99871715999998, "date": "2003-09-18", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "BENNETT MICHAEL L", "person_type": "BOARD", "person_label": "Board", "role": "Director", "amount": 6237.89953754, "date": "2003-09-18", "score": 25.3, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "HANSON THOMAS L", "person_type": "C_SUITE", "person_label": "C-Suite", "role": "VICE PRESIDENT", "amount": 500.00032007999994, "date": "2003-08-19", "score": 22.4, "ref_price": 40.27, "return": 0.72262229947852}, {"who": "DAVIS ERROLL B JR", "person_type": "CEO", "person_label": "CEOs", "role": "PRESIDENT, CEO & CHAIRMAN, Director", "amount": 199.99848324, "date": "2003-08-19", "score": 26.0, "ref_price": 40.27, "return": 0.72262229947852}]}, "price_series": [{"date": "2016-08-01", "close": 40.27, "volume": 1590989.0}, {"date": "2016-08-02", "close": 40.42, "volume": 2016149.0}, {"date": "2016-08-03", "close": 40.12, "volume": 1523445.0}, {"date": "2016-08-04", "close": 40.13, "volume": 1924957.0}, {"date": "2016-08-05", "close": 39.39, "volume": 1249354.0}, {"date": "2016-08-08", "close": 39.28, "volume": 1237712.0}, {"date": "2016-08-09", "close": 39.24, "volume": 1038175.0}, {"date": "2016-08-10", "close": 39.26, "volume": 1216512.0}, {"date": "2016-08-11", "close": 39.4, "volume": 1063088.0}, {"date": "2016-08-12", "close": 39.54, "volume": 956760.0}, {"date": "2016-08-15", "close": 38.94, "volume": 1323459.0}, {"date": "2016-08-16", "close": 38.2, "volume": 1712087.0}, {"date": "2016-08-17", "close": 38.92, "volume": 1931232.0}, {"date": "2016-08-18", "close": 39.51, "volume": 1388399.0}, {"date": "2016-08-19", "close": 38.84, "volume": 5804338.0}, {"date": "2016-08-22", "close": 39.08, "volume": 1035455.0}, {"date": "2016-08-23", "close": 38.58, "volume": 1362328.0}, {"date": "2016-08-24", "close": 38.82, "volume": 1891003.0}, {"date": "2016-08-25", "close": 38.87, "volume": 931150.0}, {"date": "2016-08-26", "close": 37.92, "volume": 1018636.0}, {"date": "2016-08-29", "close": 38.25, "volume": 847130.0}, {"date": "2016-08-30", "close": 37.84, "volume": 1328839.0}, {"date": "2016-08-31", "close": 37.95, "volume": 955765.0}, {"date": "2016-09-01", "close": 37.67, "volume": 740437.0}, {"date": "2016-09-02", "close": 38.21, "volume": 1051985.0}, {"date": "2016-09-06", "close": 38.81, "volume": 919982.0}, {"date": "2016-09-07", "close": 38.98, "volume": 943294.0}, {"date": "2016-09-08", "close": 38.86, "volume": 746699.0}, {"date": "2016-09-09", "close": 37.15, "volume": 1068874.0}, {"date": "2016-09-12", "close": 37.72, "volume": 1496400.0}, {"date": "2016-09-13", "close": 37.37, "volume": 935142.0}, {"date": "2016-09-14", "close": 37.56, "volume": 650292.0}, {"date": "2016-09-15", "close": 37.96, "volume": 1130944.0}, {"date": "2016-09-16", "close": 38.43, "volume": 2194796.0}, {"date": "2016-09-19", "close": 38.77, "volume": 1585806.0}, {"date": "2016-09-20", "close": 38.85, "volume": 878257.0}, {"date": "2016-09-21", "close": 39.7, "volume": 1038055.0}, {"date": "2016-09-22", "close": 39.98, "volume": 1152377.0}, {"date": "2016-09-23", "close": 40.11, "volume": 1893887.0}, {"date": "2016-09-26", "close": 40.26, "volume": 1468382.0}, {"date": "2016-09-27", "close": 39.68, "volume": 1522012.0}, {"date": "2016-09-28", "close": 39.39, "volume": 1131745.0}, {"date": "2016-09-29", "close": 38.86, "volume": 1055779.0}, {"date": "2016-09-30", "close": 38.31, "volume": 2031936.0}, {"date": "2016-10-03", "close": 37.8, "volume": 1793971.0}, {"date": "2016-10-04", "close": 36.93, "volume": 2127979.0}, {"date": "2016-10-05", "close": 36.78, "volume": 2057558.0}, {"date": "2016-10-06", "close": 36.69, "volume": 1271383.0}, {"date": "2016-10-07", "close": 36.54, "volume": 1346616.0}, {"date": "2016-10-10", "close": 36.88, "volume": 1127799.0}, {"date": "2016-10-11", "close": 36.37, "volume": 1196075.0}, {"date": "2016-10-12", "close": 36.92, "volume": 1039211.0}, {"date": "2016-10-13", "close": 37.23, "volume": 1633151.0}, {"date": "2016-10-14", "close": 36.97, "volume": 1314840.0}, {"date": "2016-10-17", "close": 37.21, "volume": 877846.0}, {"date": "2016-10-18", "close": 37.38, "volume": 1415793.0}, {"date": "2016-10-19", "close": 37.29, "volume": 1227411.0}, {"date": "2016-10-20", "close": 37.32, "volume": 1039175.0}, {"date": "2016-10-21", "close": 37.07, "volume": 1159196.0}, {"date": "2016-10-24", "close": 37.32, "volume": 1315513.0}, {"date": "2016-10-25", "close": 37.39, "volume": 1056254.0}, {"date": "2016-10-26", "close": 37.48, "volume": 1256580.0}, {"date": "2016-10-27", "close": 37.02, "volume": 1365102.0}, {"date": "2016-10-28", "close": 37.23, "volume": 1350393.0}, {"date": "2016-10-31", "close": 38.05, "volume": 1980773.0}, {"date": "2016-11-01", "close": 37.42, "volume": 1590451.0}, {"date": "2016-11-02", "close": 36.98, "volume": 1348511.0}, {"date": "2016-11-03", "close": 37.09, "volume": 1053420.0}, {"date": "2016-11-04", "close": 36.83, "volume": 2449085.0}, {"date": "2016-11-07", "close": 37.93, "volume": 2156095.0}, {"date": "2016-11-08", "close": 38.5, "volume": 2438808.0}, {"date": "2016-11-09", "close": 36.81, "volume": 2456825.0}, {"date": "2016-11-10", "close": 35.49, "volume": 2845924.0}, {"date": "2016-11-11", "close": 35.36, "volume": 1906495.0}, {"date": "2016-11-14", "close": 35.51, "volume": 1835315.0}, {"date": "2016-11-15", "close": 36.02, "volume": 1360491.0}, {"date": "2016-11-16", "close": 35.78, "volume": 730833.0}, {"date": "2016-11-17", "close": 35.81, "volume": 1039313.0}, {"date": "2016-11-18", "close": 35.64, "volume": 919280.0}, {"date": "2016-11-21", "close": 35.83, "volume": 1496799.0}, {"date": "2016-11-22", "close": 36.13, "volume": 1113285.0}, {"date": "2016-11-23", "close": 35.75, "volume": 871922.0}, {"date": "2016-11-25", "close": 36.35, "volume": 474709.0}, {"date": "2016-11-28", "close": 37.09, "volume": 1042092.0}, {"date": "2016-11-29", "close": 37.25, "volume": 1075033.0}, {"date": "2016-11-30", "close": 35.92, "volume": 1808262.0}, {"date": "2016-12-01", "close": 35.51, "volume": 936159.0}, {"date": "2016-12-02", "close": 35.99, "volume": 1033523.0}, {"date": "2016-12-05", "close": 36.07, "volume": 1216821.0}, {"date": "2016-12-06", "close": 36.08, "volume": 945904.0}, {"date": "2016-12-07", "close": 36.47, "volume": 969293.0}, {"date": "2016-12-08", "close": 36.44, "volume": 837587.0}, {"date": "2016-12-09", "close": 36.83, "volume": 989539.0}, {"date": "2016-12-12", "close": 37.21, "volume": 721131.0}, {"date": "2016-12-13", "close": 37.51, "volume": 930480.0}, {"date": "2016-12-14", "close": 36.62, "volume": 1235521.0}, {"date": "2016-12-15", "close": 37.01, "volume": 649546.0}, {"date": "2016-12-16", "close": 37.61, "volume": 1867340.0}, {"date": "2016-12-19", "close": 37.77, "volume": 551341.0}, {"date": "2016-12-20", "close": 37.8, "volume": 769468.0}, {"date": "2016-12-21", "close": 37.69, "volume": 583655.0}, {"date": "2016-12-22", "close": 37.81, "volume": 668260.0}, {"date": "2016-12-23", "close": 37.86, "volume": 293213.0}, {"date": "2016-12-27", "close": 38.0, "volume": 412075.0}, {"date": "2016-12-28", "close": 37.54, "volume": 854313.0}, {"date": "2016-12-29", "close": 38.19, "volume": 627373.0}, {"date": "2016-12-30", "close": 37.89, "volume": 771788.0}, {"date": "2017-01-03", "close": 37.93, "volume": 866626.0}, {"date": "2017-01-04", "close": 38.16, "volume": 1032771.0}, {"date": "2017-01-05", "close": 38.11, "volume": 1334735.0}, {"date": "2017-01-06", "close": 37.8, "volume": 1331612.0}, {"date": "2017-01-09", "close": 37.28, "volume": 807711.0}, {"date": "2017-01-10", "close": 37.24, "volume": 572788.0}, {"date": "2017-01-11", "close": 37.75, "volume": 706912.0}, {"date": "2017-01-12", "close": 37.65, "volume": 812391.0}, {"date": "2017-01-13", "close": 37.49, "volume": 949624.0}, {"date": "2017-01-17", "close": 37.75, "volume": 1111619.0}, {"date": "2017-01-18", "close": 37.7, "volume": 937705.0}, {"date": "2017-01-19", "close": 37.28, "volume": 723686.0}, {"date": "2017-01-20", "close": 37.36, "volume": 718901.0}, {"date": "2017-01-23", "close": 37.03, "volume": 1096091.0}, {"date": "2017-01-24", "close": 36.95, "volume": 1370726.0}, {"date": "2017-01-25", "close": 36.89, "volume": 1015704.0}, {"date": "2017-01-26", "close": 36.95, "volume": 750516.0}, {"date": "2017-01-27", "close": 36.89, "volume": 1124044.0}, {"date": "2017-01-30", "close": 36.86, "volume": 911611.0}, {"date": "2017-01-31", "close": 37.65, "volume": 1666782.0}, {"date": "2017-02-01", "close": 36.98, "volume": 1191065.0}, {"date": "2017-02-02", "close": 37.51, "volume": 748549.0}, {"date": "2017-02-03", "close": 37.82, "volume": 1520614.0}, {"date": "2017-02-06", "close": 37.66, "volume": 852561.0}, {"date": "2017-02-07", "close": 37.8, "volume": 758533.0}, {"date": "2017-02-08", "close": 38.15, "volume": 1542862.0}, {"date": "2017-02-09", "close": 37.65, "volume": 1060808.0}, {"date": "2017-02-10", "close": 37.86, "volume": 904021.0}, {"date": "2017-02-13", "close": 37.99, "volume": 979097.0}, {"date": "2017-02-14", "close": 37.67, "volume": 887494.0}, {"date": "2017-02-15", "close": 37.54, "volume": 1144488.0}, {"date": "2017-02-16", "close": 37.93, "volume": 1478744.0}, {"date": "2017-02-17", "close": 38.08, "volume": 1254972.0}, {"date": "2017-02-21", "close": 38.43, "volume": 1184277.0}, {"date": "2017-02-22", "close": 38.65, "volume": 1323811.0}, {"date": "2017-02-23", "close": 39.11, "volume": 1103622.0}, {"date": "2017-02-24", "close": 39.52, "volume": 1538820.0}, {"date": "2017-02-27", "close": 39.05, "volume": 1746125.0}, {"date": "2017-02-28", "close": 39.48, "volume": 1927283.0}, {"date": "2017-03-01", "close": 39.08, "volume": 1454760.0}, {"date": "2017-03-02", "close": 39.25, "volume": 1179124.0}, {"date": "2017-03-03", "close": 39.19, "volume": 1175505.0}, {"date": "2017-03-06", "close": 39.18, "volume": 1039086.0}, {"date": "2017-03-07", "close": 39.28, "volume": 1147039.0}, {"date": "2017-03-08", "close": 38.39, "volume": 1019296.0}, {"date": "2017-03-09", "close": 38.3, "volume": 1121875.0}, {"date": "2017-03-10", "close": 38.61, "volume": 1102479.0}, {"date": "2017-03-13", "close": 38.75, "volume": 1656580.0}, {"date": "2017-03-14", "close": 38.87, "volume": 1061896.0}, {"date": "2017-03-15", "close": 39.58, "volume": 1537103.0}, {"date": "2017-03-16", "close": 39.13, "volume": 1612398.0}, {"date": "2017-03-17", "close": 39.56, "volume": 5360207.0}, {"date": "2017-03-20", "close": 39.1, "volume": 917687.0}, {"date": "2017-03-21", "close": 39.7, "volume": 1250673.0}, {"date": "2017-03-22", "close": 39.78, "volume": 1150734.0}, {"date": "2017-03-23", "close": 39.84, "volume": 877154.0}, {"date": "2017-03-24", "close": 40.1, "volume": 777914.0}, {"date": "2017-03-27", "close": 40.06, "volume": 1156604.0}, {"date": "2017-03-28", "close": 40.12, "volume": 915397.0}, {"date": "2017-03-29", "close": 39.98, "volume": 988989.0}, {"date": "2017-03-30", "close": 39.57, "volume": 847383.0}, {"date": "2017-03-31", "close": 39.61, "volume": 1026697.0}, {"date": "2017-04-03", "close": 39.59, "volume": 1045807.0}, {"date": "2017-04-04", "close": 39.87, "volume": 1020528.0}, {"date": "2017-04-05", "close": 39.98, "volume": 1186147.0}, {"date": "2017-04-06", "close": 39.87, "volume": 657104.0}, {"date": "2017-04-07", "close": 39.7, "volume": 1063385.0}, {"date": "2017-04-10", "close": 39.71, "volume": 739027.0}, {"date": "2017-04-11", "close": 39.7, "volume": 850879.0}, {"date": "2017-04-12", "close": 39.89, "volume": 1445073.0}, {"date": "2017-04-13", "close": 39.62, "volume": 1173269.0}, {"date": "2017-04-17", "close": 39.88, "volume": 912016.0}, {"date": "2017-04-18", "close": 40.15, "volume": 1276850.0}, {"date": "2017-04-19", "close": 39.81, "volume": 970954.0}, {"date": "2017-04-20", "close": 39.72, "volume": 1248526.0}, {"date": "2017-04-21", "close": 39.96, "volume": 1219772.0}, {"date": "2017-04-24", "close": 40.07, "volume": 1351631.0}, {"date": "2017-04-25", "close": 40.01, "volume": 1496368.0}, {"date": "2017-04-26", "close": 39.48, "volume": 1943754.0}, {"date": "2017-04-27", "close": 39.72, "volume": 1730065.0}, {"date": "2017-04-28", "close": 39.32, "volume": 1910863.0}, {"date": "2017-05-01", "close": 39.1, "volume": 1185623.0}, {"date": "2017-05-02", "close": 39.42, "volume": 1547462.0}, {"date": "2017-05-03", "close": 39.29, "volume": 1405724.0}, {"date": "2017-05-04", "close": 39.87, "volume": 2181270.0}, {"date": "2017-05-05", "close": 40.06, "volume": 1452571.0}, {"date": "2017-05-08", "close": 39.79, "volume": 1273035.0}, {"date": "2017-05-09", "close": 39.57, "volume": 1318611.0}, {"date": "2017-05-10", "close": 39.52, "volume": 1366707.0}, {"date": "2017-05-11", "close": 39.4, "volume": 1256276.0}, {"date": "2017-05-12", "close": 39.61, "volume": 1724209.0}, {"date": "2017-05-15", "close": 39.78, "volume": 1090710.0}, {"date": "2017-05-16", "close": 39.38, "volume": 1307988.0}, {"date": "2017-05-17", "close": 39.62, "volume": 1492203.0}, {"date": "2017-05-18", "close": 39.82, "volume": 1724557.0}, {"date": "2017-05-19", "close": 39.75, "volume": 6504701.0}, {"date": "2017-05-22", "close": 40.38, "volume": 1584882.0}, {"date": "2017-05-23", "close": 40.91, "volume": 2437607.0}, {"date": "2017-05-24", "close": 41.12, "volume": 1741757.0}, {"date": "2017-05-25", "close": 41.56, "volume": 1385516.0}, {"date": "2017-05-26", "close": 41.36, "volume": 958560.0}, {"date": "2017-05-30", "close": 41.47, "volume": 1465344.0}, {"date": "2017-05-31", "close": 41.47, "volume": 2186043.0}, {"date": "2017-06-01", "close": 41.63, "volume": 1757123.0}, {"date": "2017-06-02", "close": 41.83, "volume": 1152325.0}, {"date": "2017-06-05", "close": 41.64, "volume": 759696.0}, {"date": "2017-06-06", "close": 41.46, "volume": 941039.0}, {"date": "2017-06-07", "close": 41.61, "volume": 986568.0}, {"date": "2017-06-08", "close": 41.25, "volume": 1195315.0}, {"date": "2017-06-09", "close": 41.26, "volume": 1132659.0}, {"date": "2017-06-12", "close": 41.17, "volume": 971857.0}, {"date": "2017-06-13", "close": 41.25, "volume": 777391.0}, {"date": "2017-06-14", "close": 41.57, "volume": 942565.0}, {"date": "2017-06-15", "close": 41.67, "volume": 745867.0}, {"date": "2017-06-16", "close": 42.18, "volume": 1965501.0}, {"date": "2017-06-19", "close": 41.86, "volume": 745686.0}, {"date": "2017-06-20", "close": 41.84, "volume": 858339.0}, {"date": "2017-06-21", "close": 41.8, "volume": 858929.0}, {"date": "2017-06-22", "close": 41.59, "volume": 851190.0}, {"date": "2017-06-23", "close": 41.45, "volume": 1103462.0}, {"date": "2017-06-26", "close": 41.69, "volume": 724859.0}, {"date": "2017-06-27", "close": 41.12, "volume": 935055.0}, {"date": "2017-06-28", "close": 40.87, "volume": 1592500.0}, {"date": "2017-06-29", "close": 40.45, "volume": 1223832.0}, {"date": "2017-06-30", "close": 40.17, "volume": 1514231.0}, {"date": "2017-07-03", "close": 39.89, "volume": 724166.0}, {"date": "2017-07-05", "close": 39.76, "volume": 1119140.0}, {"date": "2017-07-06", "close": 39.67, "volume": 864168.0}, {"date": "2017-07-07", "close": 39.71, "volume": 663300.0}, {"date": "2017-07-10", "close": 39.56, "volume": 960788.0}, {"date": "2017-07-11", "close": 39.59, "volume": 802479.0}, {"date": "2017-07-12", "close": 39.88, "volume": 617830.0}, {"date": "2017-07-13", "close": 39.73, "volume": 1385053.0}, {"date": "2017-07-14", "close": 39.97, "volume": 784325.0}, {"date": "2017-07-17", "close": 40.13, "volume": 727851.0}, {"date": "2017-07-18", "close": 40.28, "volume": 624713.0}, {"date": "2017-07-19", "close": 40.5, "volume": 767954.0}, {"date": "2017-07-20", "close": 41.01, "volume": 1230711.0}, {"date": "2017-07-21", "close": 41.38, "volume": 829297.0}, {"date": "2017-07-24", "close": 40.84, "volume": 915173.0}, {"date": "2017-07-25", "close": 40.55, "volume": 686992.0}, {"date": "2017-07-26", "close": 40.87, "volume": 804011.0}, {"date": "2017-07-27", "close": 40.73, "volume": 764996.0}, {"date": "2017-07-28", "close": 40.47, "volume": 1305545.0}, {"date": "2017-07-31", "close": 40.53, "volume": 1131073.0}, {"date": "2017-08-01", "close": 40.83, "volume": 1507265.0}, {"date": "2017-08-02", "close": 40.95, "volume": 973139.0}, {"date": "2017-08-03", "close": 41.09, "volume": 1147746.0}, {"date": "2017-08-04", "close": 41.09, "volume": 1051822.0}, {"date": "2017-08-07", "close": 41.28, "volume": 651531.0}, {"date": "2017-08-08", "close": 41.57, "volume": 729367.0}, {"date": "2017-08-09", "close": 41.51, "volume": 1196424.0}, {"date": "2017-08-10", "close": 41.63, "volume": 905397.0}, {"date": "2017-08-11", "close": 41.37, "volume": 1407025.0}, {"date": "2017-08-14", "close": 41.67, "volume": 652769.0}, {"date": "2017-08-15", "close": 41.91, "volume": 568921.0}, {"date": "2017-08-16", "close": 42.08, "volume": 590301.0}, {"date": "2017-08-17", "close": 41.77, "volume": 933602.0}, {"date": "2017-08-18", "close": 42.24, "volume": 1412660.0}, {"date": "2017-08-21", "close": 42.4, "volume": 838140.0}, {"date": "2017-08-22", "close": 42.72, "volume": 1112655.0}, {"date": "2017-08-23", "close": 43.01, "volume": 1502638.0}, {"date": "2017-08-24", "close": 42.86, "volume": 892447.0}, {"date": "2017-08-25", "close": 42.87, "volume": 1142007.0}, {"date": "2017-08-28", "close": 43.08, "volume": 1178281.0}, {"date": "2017-08-29", "close": 43.06, "volume": 887700.0}, {"date": "2017-08-30", "close": 42.77, "volume": 1459226.0}, {"date": "2017-08-31", "close": 42.74, "volume": 981644.0}, {"date": "2017-09-01", "close": 42.57, "volume": 1049223.0}, {"date": "2017-09-05", "close": 42.91, "volume": 1033750.0}, {"date": "2017-09-06", "close": 42.6, "volume": 710954.0}, {"date": "2017-09-07", "close": 42.95, "volume": 1175121.0}, {"date": "2017-09-08", "close": 43.19, "volume": 725473.0}, {"date": "2017-09-11", "close": 43.6, "volume": 939590.0}, {"date": "2017-09-12", "close": 42.75, "volume": 946241.0}, {"date": "2017-09-13", "close": 42.45, "volume": 868071.0}, {"date": "2017-09-14", "close": 42.92, "volume": 840705.0}, {"date": "2017-09-15", "close": 42.9, "volume": 1954500.0}, {"date": "2017-09-18", "close": 42.49, "volume": 913830.0}, {"date": "2017-09-19", "close": 42.53, "volume": 1605507.0}, {"date": "2017-09-20", "close": 42.15, "volume": 1507796.0}, {"date": "2017-09-21", "close": 42.06, "volume": 653364.0}, {"date": "2017-09-22", "close": 41.73, "volume": 681281.0}, {"date": "2017-09-25", "close": 42.25, "volume": 974972.0}, {"date": "2017-09-26", "close": 42.25, "volume": 1091030.0}, {"date": "2017-09-27", "close": 41.58, "volume": 1470646.0}, {"date": "2017-09-28", "close": 41.7, "volume": 1295720.0}, {"date": "2017-09-29", "close": 41.57, "volume": 1246442.0}, {"date": "2017-10-02", "close": 41.6, "volume": 1401814.0}, {"date": "2017-10-03", "close": 41.38, "volume": 1883671.0}, {"date": "2017-10-04", "close": 41.95, "volume": 2053094.0}, {"date": "2017-10-05", "close": 41.9, "volume": 2063802.0}, {"date": "2017-10-06", "close": 41.92, "volume": 1453356.0}, {"date": "2017-10-09", "close": 41.99, "volume": 1748714.0}, {"date": "2017-10-10", "close": 42.34, "volume": 870510.0}, {"date": "2017-10-11", "close": 42.66, "volume": 1686995.0}, {"date": "2017-10-12", "close": 43.01, "volume": 1494651.0}, {"date": "2017-10-13", "close": 43.05, "volume": 1689981.0}, {"date": "2017-10-16", "close": 43.12, "volume": 1061618.0}, {"date": "2017-10-17", "close": 43.44, "volume": 881438.0}, {"date": "2017-10-18", "close": 43.38, "volume": 1013979.0}, {"date": "2017-10-19", "close": 43.85, "volume": 939937.0}, {"date": "2017-10-20", "close": 43.87, "volume": 828306.0}, {"date": "2017-10-23", "close": 43.77, "volume": 784209.0}, {"date": "2017-10-24", "close": 43.48, "volume": 1163367.0}, {"date": "2017-10-25", "close": 43.25, "volume": 1438783.0}, {"date": "2017-10-26", "close": 43.38, "volume": 1020452.0}, {"date": "2017-10-27", "close": 43.75, "volume": 914267.0}, {"date": "2017-10-30", "close": 43.18, "volume": 1277772.0}, {"date": "2017-10-31", "close": 43.26, "volume": 1404850.0}, {"date": "2017-11-01", "close": 43.07, "volume": 1454699.0}, {"date": "2017-11-02", "close": 43.06, "volume": 2169106.0}, {"date": "2017-11-03", "close": 43.83, "volume": 2344866.0}, {"date": "2017-11-06", "close": 43.59, "volume": 1337235.0}, {"date": "2017-11-07", "close": 44.17, "volume": 1063389.0}, {"date": "2017-11-08", "close": 44.07, "volume": 1296319.0}, {"date": "2017-11-09", "close": 44.1, "volume": 902513.0}, {"date": "2017-11-10", "close": 43.68, "volume": 1485482.0}, {"date": "2017-11-13", "close": 44.3, "volume": 1757823.0}, {"date": "2017-11-14", "close": 45.18, "volume": 1523235.0}, {"date": "2017-11-15", "close": 44.71, "volume": 1386030.0}, {"date": "2017-11-16", "close": 44.63, "volume": 1204401.0}, {"date": "2017-11-17", "close": 44.4, "volume": 3561091.0}, {"date": "2017-11-20", "close": 44.26, "volume": 1133946.0}, {"date": "2017-11-21", "close": 44.15, "volume": 1290962.0}, {"date": "2017-11-22", "close": 44.19, "volume": 949838.0}, {"date": "2017-11-24", "close": 44.22, "volume": 339715.0}, {"date": "2017-11-27", "close": 44.61, "volume": 934064.0}, {"date": "2017-11-28", "close": 44.78, "volume": 959640.0}, {"date": "2017-11-29", "close": 44.9, "volume": 1131360.0}, {"date": "2017-11-30", "close": 45.11, "volume": 2355172.0}, {"date": "2017-12-01", "close": 44.83, "volume": 1500238.0}, {"date": "2017-12-04", "close": 44.69, "volume": 963898.0}, {"date": "2017-12-05", "close": 44.34, "volume": 1260196.0}, {"date": "2017-12-06", "close": 44.54, "volume": 1374812.0}, {"date": "2017-12-07", "close": 44.64, "volume": 1081231.0}, {"date": "2017-12-08", "close": 44.94, "volume": 752588.0}, {"date": "2017-12-11", "close": 45.08, "volume": 922899.0}, {"date": "2017-12-12", "close": 44.01, "volume": 983020.0}, {"date": "2017-12-13", "close": 44.29, "volume": 1326931.0}, {"date": "2017-12-14", "close": 43.95, "volume": 1097637.0}, {"date": "2017-12-15", "close": 44.43, "volume": 3155274.0}, {"date": "2017-12-18", "close": 43.6, "volume": 1622495.0}, {"date": "2017-12-19", "close": 42.77, "volume": 1489049.0}, {"date": "2017-12-20", "close": 42.51, "volume": 1152657.0}, {"date": "2017-12-21", "close": 42.32, "volume": 965901.0}, {"date": "2017-12-22", "close": 42.5, "volume": 1084478.0}, {"date": "2017-12-26", "close": 42.19, "volume": 1079547.0}, {"date": "2017-12-27", "close": 42.42, "volume": 1008300.0}, {"date": "2017-12-28", "close": 42.66, "volume": 1246688.0}, {"date": "2017-12-29", "close": 42.61, "volume": 1101317.0}, {"date": "2018-01-02", "close": 42.11, "volume": 1392976.0}, {"date": "2018-01-03", "close": 41.74, "volume": 1481837.0}, {"date": "2018-01-04", "close": 41.25, "volume": 1352481.0}, {"date": "2018-01-05", "close": 41.08, "volume": 1665006.0}, {"date": "2018-01-08", "close": 41.54, "volume": 1718948.0}, {"date": "2018-01-09", "close": 40.91, "volume": 1747392.0}, {"date": "2018-01-10", "close": 40.19, "volume": 1785791.0}, {"date": "2018-01-11", "close": 39.84, "volume": 1567437.0}, {"date": "2018-01-12", "close": 39.53, "volume": 1642836.0}, {"date": "2018-01-16", "close": 39.56, "volume": 4658077.0}, {"date": "2018-01-17", "close": 40.06, "volume": 2385903.0}, {"date": "2018-01-18", "close": 39.68, "volume": 2024166.0}, {"date": "2018-01-19", "close": 39.41, "volume": 2040877.0}, {"date": "2018-01-22", "close": 39.55, "volume": 1689159.0}, {"date": "2018-01-23", "close": 40.16, "volume": 1809940.0}, {"date": "2018-01-24", "close": 39.85, "volume": 1076849.0}, {"date": "2018-01-25", "close": 40.39, "volume": 1414617.0}, {"date": "2018-01-26", "close": 40.3, "volume": 1479946.0}, {"date": "2018-01-29", "close": 39.61, "volume": 1284152.0}, {"date": "2018-01-30", "close": 39.26, "volume": 1912017.0}, {"date": "2018-01-31", "close": 39.75, "volume": 1930614.0}, {"date": "2018-02-01", "close": 39.08, "volume": 1502578.0}, {"date": "2018-02-02", "close": 38.91, "volume": 1888751.0}, {"date": "2018-02-05", "close": 38.22, "volume": 2407558.0}, {"date": "2018-02-06", "close": 37.51, "volume": 3194467.0}, {"date": "2018-02-07", "close": 37.5, "volume": 1867204.0}, {"date": "2018-02-08", "close": 37.14, "volume": 2606801.0}, {"date": "2018-02-09", "close": 38.42, "volume": 3225233.0}, {"date": "2018-02-12", "close": 38.48, "volume": 2151889.0}, {"date": "2018-02-13", "close": 38.63, "volume": 1635736.0}, {"date": "2018-02-14", "close": 38.11, "volume": 1924144.0}, {"date": "2018-02-15", "close": 39.05, "volume": 1745160.0}, {"date": "2018-02-16", "close": 39.75, "volume": 3077725.0}, {"date": "2018-02-20", "close": 39.14, "volume": 2616641.0}, {"date": "2018-02-21", "close": 38.62, "volume": 1756654.0}, {"date": "2018-02-22", "close": 38.6, "volume": 1895619.0}, {"date": "2018-02-23", "close": 39.42, "volume": 1958994.0}, {"date": "2018-02-26", "close": 39.53, "volume": 1645426.0}, {"date": "2018-02-27", "close": 38.8, "volume": 1935060.0}, {"date": "2018-02-28", "close": 38.65, "volume": 1929824.0}, {"date": "2018-03-01", "close": 38.49, "volume": 2222189.0}, {"date": "2018-03-02", "close": 38.22, "volume": 2110756.0}, {"date": "2018-03-05", "close": 38.93, "volume": 2388011.0}, {"date": "2018-03-06", "close": 38.17, "volume": 1367683.0}, {"date": "2018-03-07", "close": 38.06, "volume": 1081202.0}, {"date": "2018-03-08", "close": 38.32, "volume": 1048260.0}, {"date": "2018-03-09", "close": 38.71, "volume": 1721263.0}, {"date": "2018-03-12", "close": 39.21, "volume": 3204113.0}, {"date": "2018-03-13", "close": 39.3, "volume": 2125127.0}, {"date": "2018-03-14", "close": 39.54, "volume": 1926655.0}, {"date": "2018-03-15", "close": 39.66, "volume": 2039658.0}, {"date": "2018-03-16", "close": 40.13, "volume": 5792678.0}, {"date": "2018-03-19", "close": 39.83, "volume": 1556204.0}, {"date": "2018-03-20", "close": 39.68, "volume": 1151019.0}, {"date": "2018-03-21", "close": 39.66, "volume": 1150368.0}, {"date": "2018-03-22", "close": 39.83, "volume": 1646239.0}, {"date": "2018-03-23", "close": 39.45, "volume": 1933902.0}, {"date": "2018-03-26", "close": 39.84, "volume": 1283706.0}, {"date": "2018-03-27", "close": 40.53, "volume": 1691406.0}, {"date": "2018-03-28", "close": 40.62, "volume": 1975980.0}, {"date": "2018-03-29", "close": 40.86, "volume": 1452549.0}, {"date": "2018-04-02", "close": 40.79, "volume": 2066164.0}, {"date": "2018-04-03", "close": 40.82, "volume": 1731042.0}, {"date": "2018-04-04", "close": 40.92, "volume": 1753152.0}, {"date": "2018-04-05", "close": 41.33, "volume": 1898418.0}, {"date": "2018-04-06", "close": 41.02, "volume": 2150001.0}, {"date": "2018-04-09", "close": 41.05, "volume": 1684385.0}, {"date": "2018-04-10", "close": 40.75, "volume": 2198446.0}, {"date": "2018-04-11", "close": 41.02, "volume": 1690329.0}, {"date": "2018-04-12", "close": 40.52, "volume": 2050242.0}, {"date": "2018-04-13", "close": 41.11, "volume": 1469404.0}, {"date": "2018-04-16", "close": 41.59, "volume": 1292778.0}, {"date": "2018-04-17", "close": 41.85, "volume": 1476306.0}, {"date": "2018-04-18", "close": 41.6, "volume": 2232116.0}, {"date": "2018-04-19", "close": 41.53, "volume": 1371757.0}, {"date": "2018-04-20", "close": 41.54, "volume": 1672998.0}, {"date": "2018-04-23", "close": 41.69, "volume": 953294.0}, {"date": "2018-04-24", "close": 42.1, "volume": 1713089.0}, {"date": "2018-04-25", "close": 42.23, "volume": 1415004.0}, {"date": "2018-04-26", "close": 42.86, "volume": 1489795.0}, {"date": "2018-04-27", "close": 43.06, "volume": 1291916.0}, {"date": "2018-04-30", "close": 42.95, "volume": 1533772.0}, {"date": "2018-05-01", "close": 42.82, "volume": 1234469.0}, {"date": "2018-05-02", "close": 42.87, "volume": 1752567.0}, {"date": "2018-05-03", "close": 43.23, "volume": 1753392.0}, {"date": "2018-05-04", "close": 43.27, "volume": 1599650.0}, {"date": "2018-05-07", "close": 42.94, "volume": 1040588.0}, {"date": "2018-05-08", "close": 41.72, "volume": 1621230.0}, {"date": "2018-05-09", "close": 41.26, "volume": 1663108.0}, {"date": "2018-05-10", "close": 41.74, "volume": 1110803.0}, {"date": "2018-05-11", "close": 41.66, "volume": 974622.0}, {"date": "2018-05-14", "close": 41.41, "volume": 1424180.0}, {"date": "2018-05-15", "close": 41.05, "volume": 1493325.0}, {"date": "2018-05-16", "close": 40.89, "volume": 1472105.0}, {"date": "2018-05-17", "close": 40.64, "volume": 1446372.0}, {"date": "2018-05-18", "close": 40.57, "volume": 1760660.0}, {"date": "2018-05-21", "close": 40.28, "volume": 2436430.0}, {"date": "2018-05-22", "close": 40.28, "volume": 1422296.0}, {"date": "2018-05-23", "close": 40.49, "volume": 1917778.0}, {"date": "2018-05-24", "close": 40.75, "volume": 2062910.0}, {"date": "2018-05-25", "close": 40.79, "volume": 1696361.0}, {"date": "2018-05-29", "close": 41.0, "volume": 2773093.0}, {"date": "2018-05-30", "close": 41.44, "volume": 2353158.0}, {"date": "2018-05-31", "close": 41.42, "volume": 2012545.0}, {"date": "2018-06-01", "close": 40.63, "volume": 1415365.0}, {"date": "2018-06-04", "close": 40.23, "volume": 1360623.0}, {"date": "2018-06-05", "close": 39.75, "volume": 1967121.0}, {"date": "2018-06-06", "close": 39.13, "volume": 1626748.0}, {"date": "2018-06-07", "close": 39.19, "volume": 1450377.0}, {"date": "2018-06-08", "close": 39.23, "volume": 974850.0}, {"date": "2018-06-11", "close": 38.38, "volume": 1123411.0}, {"date": "2018-06-12", "close": 39.05, "volume": 1252621.0}, {"date": "2018-06-13", "close": 39.17, "volume": 2028735.0}, {"date": "2018-06-14", "close": 39.62, "volume": 1503509.0}, {"date": "2018-06-15", "close": 39.96, "volume": 3015586.0}, {"date": "2018-06-18", "close": 40.33, "volume": 1386180.0}, {"date": "2018-06-19", "close": 41.08, "volume": 2094240.0}, {"date": "2018-06-20", "close": 41.05, "volume": 1298788.0}, {"date": "2018-06-21", "close": 40.97, "volume": 1102631.0}, {"date": "2018-06-22", "close": 41.09, "volume": 1498748.0}, {"date": "2018-06-25", "close": 42.26, "volume": 2735917.0}, {"date": "2018-06-26", "close": 42.28, "volume": 1782468.0}, {"date": "2018-06-27", "close": 42.41, "volume": 1342683.0}, {"date": "2018-06-28", "close": 42.36, "volume": 1219386.0}, {"date": "2018-06-29", "close": 42.32, "volume": 1553760.0}, {"date": "2018-07-02", "close": 42.71, "volume": 1222744.0}, {"date": "2018-07-03", "close": 42.99, "volume": 670563.0}, {"date": "2018-07-05", "close": 43.41, "volume": 1166780.0}, {"date": "2018-07-06", "close": 43.84, "volume": 1003230.0}, {"date": "2018-07-09", "close": 42.18, "volume": 1185321.0}, {"date": "2018-07-10", "close": 42.55, "volume": 1622313.0}, {"date": "2018-07-11", "close": 43.11, "volume": 1120337.0}, {"date": "2018-07-12", "close": 43.14, "volume": 1408145.0}, {"date": "2018-07-13", "close": 42.93, "volume": 918592.0}, {"date": "2018-07-16", "close": 42.78, "volume": 725202.0}, {"date": "2018-07-17", "close": 42.88, "volume": 805673.0}, {"date": "2018-07-18", "close": 42.69, "volume": 762736.0}, {"date": "2018-07-19", "close": 42.96, "volume": 1689351.0}, {"date": "2018-07-20", "close": 42.54, "volume": 1098337.0}, {"date": "2018-07-23", "close": 42.18, "volume": 907164.0}, {"date": "2018-07-24", "close": 42.19, "volume": 1753756.0}, {"date": "2018-07-25", "close": 42.12, "volume": 1083459.0}, {"date": "2018-07-26", "close": 43.06, "volume": 1356706.0}, {"date": "2018-07-27", "close": 42.94, "volume": 1038811.0}, {"date": "2018-07-30", "close": 42.31, "volume": 872849.0}, {"date": "2018-07-31", "close": 42.97, "volume": 1322006.0}, {"date": "2018-08-01", "close": 42.37, "volume": 1430479.0}, {"date": "2018-08-02", "close": 42.47, "volume": 1344467.0}, {"date": "2018-08-03", "close": 42.76, "volume": 1797378.0}, {"date": "2018-08-06", "close": 42.91, "volume": 1676915.0}, {"date": "2018-08-07", "close": 42.59, "volume": 2242787.0}, {"date": "2018-08-08", "close": 42.47, "volume": 1886728.0}, {"date": "2018-08-09", "close": 42.78, "volume": 1343135.0}, {"date": "2018-08-10", "close": 42.72, "volume": 1595468.0}, {"date": "2018-08-13", "close": 42.72, "volume": 2276225.0}, {"date": "2018-08-14", "close": 42.73, "volume": 1149570.0}, {"date": "2018-08-15", "close": 43.02, "volume": 1355465.0}, {"date": "2018-08-16", "close": 43.44, "volume": 880873.0}, {"date": "2018-08-17", "close": 43.59, "volume": 1136764.0}, {"date": "2018-08-20", "close": 43.47, "volume": 1036321.0}, {"date": "2018-08-21", "close": 43.2, "volume": 937574.0}, {"date": "2018-08-22", "close": 42.85, "volume": 813624.0}, {"date": "2018-08-23", "close": 43.04, "volume": 1038150.0}, {"date": "2018-08-24", "close": 43.18, "volume": 825290.0}, {"date": "2018-08-27", "close": 42.79, "volume": 672118.0}, {"date": "2018-08-28", "close": 42.6, "volume": 825137.0}, {"date": "2018-08-29", "close": 42.92, "volume": 715212.0}, {"date": "2018-08-30", "close": 42.99, "volume": 862065.0}, {"date": "2018-08-31", "close": 42.84, "volume": 1275559.0}, {"date": "2018-09-04", "close": 43.09, "volume": 918723.0}, {"date": "2018-09-05", "close": 43.73, "volume": 952121.0}, {"date": "2018-09-06", "close": 43.86, "volume": 1092302.0}, {"date": "2018-09-07", "close": 43.27, "volume": 1424714.0}, {"date": "2018-09-10", "close": 43.78, "volume": 1084917.0}, {"date": "2018-09-11", "close": 43.6, "volume": 916246.0}, {"date": "2018-09-12", "close": 43.59, "volume": 779338.0}, {"date": "2018-09-13", "close": 43.9, "volume": 802435.0}, {"date": "2018-09-14", "close": 43.83, "volume": 1081360.0}, {"date": "2018-09-17", "close": 43.99, "volume": 862880.0}, {"date": "2018-09-18", "close": 43.84, "volume": 1178763.0}, {"date": "2018-09-19", "close": 42.84, "volume": 1370090.0}, {"date": "2018-09-20", "close": 43.12, "volume": 909504.0}, {"date": "2018-09-21", "close": 43.23, "volume": 2956516.0}, {"date": "2018-09-24", "close": 42.92, "volume": 1240784.0}, {"date": "2018-09-25", "close": 42.24, "volume": 837345.0}, {"date": "2018-09-26", "close": 41.78, "volume": 1280678.0}, {"date": "2018-09-27", "close": 42.06, "volume": 2046115.0}, {"date": "2018-09-28", "close": 42.57, "volume": 2945050.0}, {"date": "2018-10-01", "close": 42.41, "volume": 1739427.0}, {"date": "2018-10-02", "close": 43.12, "volume": 1600836.0}, {"date": "2018-10-03", "close": 42.56, "volume": 1500811.0}, {"date": "2018-10-04", "close": 42.77, "volume": 1158241.0}, {"date": "2018-10-05", "close": 43.61, "volume": 1284004.0}, {"date": "2018-10-08", "close": 44.11, "volume": 1433020.0}, {"date": "2018-10-09", "close": 44.1, "volume": 1674594.0}, {"date": "2018-10-10", "close": 43.91, "volume": 1857963.0}, {"date": "2018-10-11", "close": 42.62, "volume": 2493312.0}, {"date": "2018-10-12", "close": 42.46, "volume": 1562701.0}, {"date": "2018-10-15", "close": 42.56, "volume": 1723463.0}, {"date": "2018-10-16", "close": 43.08, "volume": 1279206.0}, {"date": "2018-10-17", "close": 43.23, "volume": 1232625.0}, {"date": "2018-10-18", "close": 43.32, "volume": 1193059.0}, {"date": "2018-10-19", "close": 44.05, "volume": 1550602.0}, {"date": "2018-10-22", "close": 43.67, "volume": 1058229.0}, {"date": "2018-10-23", "close": 43.6, "volume": 1618659.0}, {"date": "2018-10-24", "close": 44.34, "volume": 1660776.0}, {"date": "2018-10-25", "close": 43.52, "volume": 1871092.0}, {"date": "2018-10-26", "close": 42.86, "volume": 2130307.0}, {"date": "2018-10-29", "close": 43.63, "volume": 1657456.0}, {"date": "2018-10-30", "close": 43.51, "volume": 1974930.0}, {"date": "2018-10-31", "close": 42.98, "volume": 2175633.0}, {"date": "2018-11-01", "close": 42.86, "volume": 1814346.0}, {"date": "2018-11-02", "close": 42.47, "volume": 1845687.0}, {"date": "2018-11-05", "close": 42.95, "volume": 1658560.0}, {"date": "2018-11-06", "close": 43.36, "volume": 1331009.0}, {"date": "2018-11-07", "close": 43.83, "volume": 2145035.0}, {"date": "2018-11-08", "close": 43.83, "volume": 1307734.0}, {"date": "2018-11-09", "close": 44.61, "volume": 1448368.0}, {"date": "2018-11-12", "close": 45.19, "volume": 2003652.0}, {"date": "2018-11-13", "close": 45.12, "volume": 2698208.0}, {"date": "2018-11-14", "close": 44.66, "volume": 1821568.0}, {"date": "2018-11-15", "close": 45.12, "volume": 1791404.0}, {"date": "2018-11-16", "close": 45.25, "volume": 1211665.0}, {"date": "2018-11-19", "close": 45.38, "volume": 1526198.0}, {"date": "2018-11-20", "close": 45.26, "volume": 1250871.0}, {"date": "2018-11-21", "close": 44.07, "volume": 1964320.0}, {"date": "2018-11-23", "close": 43.98, "volume": 636760.0}, {"date": "2018-11-26", "close": 44.29, "volume": 1385095.0}, {"date": "2018-11-27", "close": 44.79, "volume": 1408871.0}, {"date": "2018-11-28", "close": 44.77, "volume": 1576389.0}, {"date": "2018-11-29", "close": 44.67, "volume": 1204781.0}, {"date": "2018-11-30", "close": 45.39, "volume": 1889342.0}, {"date": "2018-12-03", "close": 45.9, "volume": 1217281.0}, {"date": "2018-12-04", "close": 46.17, "volume": 1346502.0}, {"date": "2018-12-06", "close": 45.72, "volume": 2172615.0}, {"date": "2018-12-07", "close": 45.84, "volume": 1323382.0}, {"date": "2018-12-10", "close": 45.94, "volume": 1471356.0}, {"date": "2018-12-11", "close": 46.28, "volume": 1300204.0}, {"date": "2018-12-12", "close": 45.89, "volume": 1398415.0}, {"date": "2018-12-13", "close": 46.12, "volume": 1846577.0}, {"date": "2018-12-14", "close": 45.32, "volume": 7159108.0}, {"date": "2018-12-17", "close": 44.13, "volume": 3311651.0}, {"date": "2018-12-18", "close": 43.92, "volume": 3148795.0}, {"date": "2018-12-19", "close": 43.72, "volume": 3250915.0}, {"date": "2018-12-20", "close": 43.82, "volume": 3424470.0}, {"date": "2018-12-21", "close": 43.45, "volume": 4282596.0}, {"date": "2018-12-24", "close": 41.21, "volume": 1241796.0}, {"date": "2018-12-26", "close": 41.68, "volume": 2483530.0}, {"date": "2018-12-27", "close": 41.99, "volume": 3012552.0}, {"date": "2018-12-28", "close": 42.05, "volume": 2441864.0}, {"date": "2018-12-31", "close": 42.25, "volume": 1421042.0}, {"date": "2019-01-02", "close": 41.15, "volume": 2797859.0}, {"date": "2019-01-03", "close": 41.22, "volume": 2471724.0}, {"date": "2019-01-04", "close": 41.72, "volume": 1773042.0}, {"date": "2019-01-07", "close": 41.43, "volume": 1551605.0}, {"date": "2019-01-08", "close": 42.07, "volume": 1743846.0}, {"date": "2019-01-09", "close": 41.69, "volume": 1279086.0}, {"date": "2019-01-10", "close": 42.51, "volume": 1625043.0}, {"date": "2019-01-11", "close": 41.96, "volume": 1646888.0}, {"date": "2019-01-14", "close": 41.25, "volume": 2361258.0}, {"date": "2019-01-15", "close": 42.03, "volume": 2286555.0}, {"date": "2019-01-16", "close": 42.39, "volume": 1904413.0}, {"date": "2019-01-17", "close": 42.53, "volume": 1167488.0}, {"date": "2019-01-18", "close": 42.95, "volume": 2021988.0}, {"date": "2019-01-22", "close": 43.14, "volume": 1976694.0}, {"date": "2019-01-23", "close": 43.64, "volume": 1749239.0}, {"date": "2019-01-24", "close": 43.92, "volume": 1610375.0}, {"date": "2019-01-25", "close": 43.1, "volume": 1776650.0}, {"date": "2019-01-28", "close": 42.96, "volume": 1234213.0}, {"date": "2019-01-29", "close": 43.04, "volume": 929575.0}, {"date": "2019-01-30", "close": 43.33, "volume": 1769185.0}, {"date": "2019-01-31", "close": 44.47, "volume": 2626885.0}, {"date": "2019-02-01", "close": 44.16, "volume": 3430075.0}, {"date": "2019-02-04", "close": 44.25, "volume": 1151283.0}, {"date": "2019-02-05", "close": 44.36, "volume": 1101859.0}, {"date": "2019-02-06", "close": 44.23, "volume": 980682.0}, {"date": "2019-02-07", "close": 44.74, "volume": 1909364.0}, {"date": "2019-02-08", "close": 45.0, "volume": 1215958.0}, {"date": "2019-02-11", "close": 44.92, "volume": 1314843.0}, {"date": "2019-02-12", "close": 44.95, "volume": 1665876.0}, {"date": "2019-02-13", "close": 44.9, "volume": 1197538.0}, {"date": "2019-02-14", "close": 44.88, "volume": 1877432.0}, {"date": "2019-02-15", "close": 44.98, "volume": 2109993.0}, {"date": "2019-02-19", "close": 45.15, "volume": 1354951.0}, {"date": "2019-02-20", "close": 45.17, "volume": 1718906.0}, {"date": "2019-02-21", "close": 45.63, "volume": 1356375.0}, {"date": "2019-02-22", "close": 45.68, "volume": 1676118.0}, {"date": "2019-02-25", "close": 45.34, "volume": 1330792.0}, {"date": "2019-02-26", "close": 45.46, "volume": 1463403.0}, {"date": "2019-02-27", "close": 45.45, "volume": 1203265.0}, {"date": "2019-02-28", "close": 45.87, "volume": 1873898.0}, {"date": "2019-03-01", "close": 45.87, "volume": 1932638.0}, {"date": "2019-03-04", "close": 46.28, "volume": 1841649.0}, {"date": "2019-03-05", "close": 45.9, "volume": 1465274.0}, {"date": "2019-03-06", "close": 46.02, "volume": 1196433.0}, {"date": "2019-03-07", "close": 46.19, "volume": 1416375.0}, {"date": "2019-03-08", "close": 46.25, "volume": 1608971.0}, {"date": "2019-03-11", "close": 46.69, "volume": 1284685.0}, {"date": "2019-03-12", "close": 47.15, "volume": 2268327.0}, {"date": "2019-03-13", "close": 47.14, "volume": 2015014.0}, {"date": "2019-03-14", "close": 46.93, "volume": 1873527.0}, {"date": "2019-03-15", "close": 47.4, "volume": 5523418.0}, {"date": "2019-03-18", "close": 47.1, "volume": 1360486.0}, {"date": "2019-03-19", "close": 46.46, "volume": 1342808.0}, {"date": "2019-03-20", "close": 46.58, "volume": 1619119.0}, {"date": "2019-03-21", "close": 47.12, "volume": 1140438.0}, {"date": "2019-03-22", "close": 47.55, "volume": 1165549.0}, {"date": "2019-03-25", "close": 47.59, "volume": 1258889.0}, {"date": "2019-03-26", "close": 47.86, "volume": 800420.0}, {"date": "2019-03-27", "close": 47.58, "volume": 1160956.0}, {"date": "2019-03-28", "close": 46.9, "volume": 1034753.0}, {"date": "2019-03-29", "close": 47.13, "volume": 1262905.0}, {"date": "2019-04-01", "close": 46.85, "volume": 1325918.0}, {"date": "2019-04-02", "close": 46.55, "volume": 1712746.0}, {"date": "2019-04-03", "close": 46.53, "volume": 1704564.0}, {"date": "2019-04-04", "close": 46.32, "volume": 1111485.0}, {"date": "2019-04-05", "close": 46.74, "volume": 986538.0}, {"date": "2019-04-08", "close": 46.36, "volume": 939884.0}, {"date": "2019-04-09", "close": 46.44, "volume": 833918.0}, {"date": "2019-04-10", "close": 46.29, "volume": 833950.0}, {"date": "2019-04-11", "close": 46.63, "volume": 1117835.0}, {"date": "2019-04-12", "close": 46.81, "volume": 801727.0}, {"date": "2019-04-15", "close": 46.73, "volume": 764634.0}, {"date": "2019-04-16", "close": 46.1, "volume": 801401.0}, {"date": "2019-04-17", "close": 45.9, "volume": 776632.0}, {"date": "2019-04-18", "close": 45.98, "volume": 1897953.0}, {"date": "2019-04-22", "close": 45.94, "volume": 1113025.0}, {"date": "2019-04-23", "close": 46.24, "volume": 1004999.0}, {"date": "2019-04-24", "close": 46.68, "volume": 1248025.0}, {"date": "2019-04-25", "close": 46.87, "volume": 961982.0}, {"date": "2019-04-26", "close": 46.98, "volume": 1124860.0}, {"date": "2019-04-29", "close": 46.28, "volume": 801753.0}, {"date": "2019-04-30", "close": 47.23, "volume": 1409740.0}, {"date": "2019-05-01", "close": 46.78, "volume": 1248536.0}, {"date": "2019-05-02", "close": 46.68, "volume": 1400932.0}, {"date": "2019-05-03", "close": 47.22, "volume": 1270740.0}, {"date": "2019-05-06", "close": 47.13, "volume": 783070.0}, {"date": "2019-05-07", "close": 46.88, "volume": 1059782.0}, {"date": "2019-05-08", "close": 46.16, "volume": 1397057.0}, {"date": "2019-05-09", "close": 46.28, "volume": 1057544.0}, {"date": "2019-05-10", "close": 47.18, "volume": 734716.0}, {"date": "2019-05-13", "close": 47.85, "volume": 1057371.0}, {"date": "2019-05-14", "close": 47.35, "volume": 989964.0}, {"date": "2019-05-15", "close": 47.31, "volume": 885838.0}, {"date": "2019-05-16", "close": 47.77, "volume": 1069035.0}, {"date": "2019-05-17", "close": 48.1, "volume": 789950.0}, {"date": "2019-05-20", "close": 48.2, "volume": 928982.0}, {"date": "2019-05-21", "close": 48.08, "volume": 840590.0}, {"date": "2019-05-22", "close": 48.47, "volume": 756783.0}, {"date": "2019-05-23", "close": 48.77, "volume": 983048.0}, {"date": "2019-05-24", "close": 48.72, "volume": 695607.0}, {"date": "2019-05-28", "close": 47.65, "volume": 1654552.0}, {"date": "2019-05-29", "close": 46.89, "volume": 1152115.0}, {"date": "2019-05-30", "close": 46.89, "volume": 801551.0}, {"date": "2019-05-31", "close": 47.46, "volume": 1210147.0}, {"date": "2019-06-03", "close": 48.0, "volume": 1333199.0}, {"date": "2019-06-04", "close": 47.95, "volume": 987991.0}, {"date": "2019-06-05", "close": 49.07, "volume": 1207320.0}, {"date": "2019-06-06", "close": 49.28, "volume": 815622.0}, {"date": "2019-06-07", "close": 49.0, "volume": 1042883.0}, {"date": "2019-06-10", "close": 48.78, "volume": 657591.0}, {"date": "2019-06-11", "close": 48.21, "volume": 1199152.0}, {"date": "2019-06-12", "close": 49.04, "volume": 780174.0}, {"date": "2019-06-13", "close": 49.23, "volume": 1152048.0}, {"date": "2019-06-14", "close": 50.0, "volume": 1126224.0}, {"date": "2019-06-17", "close": 49.6, "volume": 891562.0}, {"date": "2019-06-18", "close": 49.19, "volume": 1557566.0}, {"date": "2019-06-19", "close": 49.65, "volume": 2521125.0}, {"date": "2019-06-20", "close": 49.98, "volume": 984393.0}, {"date": "2019-06-21", "close": 49.96, "volume": 1925510.0}, {"date": "2019-06-24", "close": 49.81, "volume": 878237.0}, {"date": "2019-06-25", "close": 49.78, "volume": 1370891.0}, {"date": "2019-06-26", "close": 48.98, "volume": 1460400.0}, {"date": "2019-06-27", "close": 48.93, "volume": 1137686.0}, {"date": "2019-06-28", "close": 49.08, "volume": 1361736.0}, {"date": "2019-07-01", "close": 48.99, "volume": 874423.0}, {"date": "2019-07-02", "close": 49.69, "volume": 1500425.0}, {"date": "2019-07-03", "close": 50.18, "volume": 749917.0}, {"date": "2019-07-05", "close": 49.95, "volume": 810048.0}, {"date": "2019-07-08", "close": 49.93, "volume": 924136.0}, {"date": "2019-07-09", "close": 50.11, "volume": 986976.0}, {"date": "2019-07-10", "close": 50.37, "volume": 982515.0}, {"date": "2019-07-11", "close": 50.29, "volume": 881210.0}, {"date": "2019-07-12", "close": 49.85, "volume": 632926.0}, {"date": "2019-07-15", "close": 50.0, "volume": 725942.0}, {"date": "2019-07-16", "close": 49.95, "volume": 673457.0}, {"date": "2019-07-17", "close": 50.27, "volume": 824409.0}, {"date": "2019-07-18", "close": 50.85, "volume": 808695.0}, {"date": "2019-07-19", "close": 49.93, "volume": 892082.0}, {"date": "2019-07-22", "close": 49.89, "volume": 742999.0}, {"date": "2019-07-23", "close": 49.59, "volume": 816588.0}, {"date": "2019-07-24", "close": 49.51, "volume": 796552.0}, {"date": "2019-07-25", "close": 49.39, "volume": 797895.0}, {"date": "2019-07-26", "close": 49.79, "volume": 825560.0}, {"date": "2019-07-29", "close": 50.15, "volume": 1275697.0}, {"date": "2019-07-30", "close": 49.67, "volume": 1056659.0}, {"date": "2019-07-31", "close": 49.54, "volume": 1314928.0}, {"date": "2019-08-01", "close": 49.98, "volume": 1547043.0}, {"date": "2019-08-02", "close": 50.13, "volume": 1358644.0}, {"date": "2019-08-05", "close": 49.75, "volume": 1954633.0}, {"date": "2019-08-06", "close": 50.44, "volume": 1559391.0}, {"date": "2019-08-07", "close": 50.69, "volume": 1335201.0}, {"date": "2019-08-08", "close": 51.34, "volume": 1122265.0}, {"date": "2019-08-09", "close": 51.49, "volume": 816196.0}, {"date": "2019-08-12", "close": 51.38, "volume": 1465636.0}, {"date": "2019-08-13", "close": 51.44, "volume": 972443.0}, {"date": "2019-08-14", "close": 50.85, "volume": 761693.0}, {"date": "2019-08-15", "close": 51.57, "volume": 1210731.0}, {"date": "2019-08-16", "close": 51.63, "volume": 1050181.0}, {"date": "2019-08-19", "close": 51.98, "volume": 750161.0}, {"date": "2019-08-20", "close": 51.87, "volume": 571987.0}, {"date": "2019-08-21", "close": 52.16, "volume": 992879.0}, {"date": "2019-08-22", "close": 52.18, "volume": 866788.0}, {"date": "2019-08-23", "close": 51.64, "volume": 983314.0}, {"date": "2019-08-26", "close": 52.26, "volume": 647804.0}, {"date": "2019-08-27", "close": 52.34, "volume": 1342460.0}, {"date": "2019-08-28", "close": 52.38, "volume": 2199358.0}, {"date": "2019-08-29", "close": 52.53, "volume": 1174654.0}, {"date": "2019-08-30", "close": 52.45, "volume": 1592648.0}, {"date": "2019-09-03", "close": 53.56, "volume": 2264768.0}, {"date": "2019-09-04", "close": 53.51, "volume": 1533923.0}, {"date": "2019-09-05", "close": 52.56, "volume": 1627672.0}, {"date": "2019-09-06", "close": 52.26, "volume": 1778713.0}, {"date": "2019-09-09", "close": 51.29, "volume": 1838909.0}, {"date": "2019-09-10", "close": 50.96, "volume": 2364846.0}, {"date": "2019-09-11", "close": 51.43, "volume": 1136431.0}, {"date": "2019-09-12", "close": 51.7, "volume": 912037.0}, {"date": "2019-09-13", "close": 51.65, "volume": 1058542.0}, {"date": "2019-09-16", "close": 51.93, "volume": 1305099.0}, {"date": "2019-09-17", "close": 52.81, "volume": 1247120.0}, {"date": "2019-09-18", "close": 52.95, "volume": 1045451.0}, {"date": "2019-09-19", "close": 53.11, "volume": 1149799.0}, {"date": "2019-09-20", "close": 53.18, "volume": 2330113.0}, {"date": "2019-09-23", "close": 53.27, "volume": 1423235.0}, {"date": "2019-09-24", "close": 54.16, "volume": 1291030.0}, {"date": "2019-09-25", "close": 54.03, "volume": 915339.0}, {"date": "2019-09-26", "close": 54.26, "volume": 796627.0}, {"date": "2019-09-27", "close": 54.03, "volume": 531860.0}, {"date": "2019-09-30", "close": 53.93, "volume": 1009158.0}, {"date": "2019-10-01", "close": 53.89, "volume": 868608.0}, {"date": "2019-10-02", "close": 53.31, "volume": 938019.0}, {"date": "2019-10-03", "close": 53.38, "volume": 1159310.0}, {"date": "2019-10-04", "close": 54.35, "volume": 1027583.0}, {"date": "2019-10-07", "close": 53.78, "volume": 1132619.0}, {"date": "2019-10-08", "close": 53.39, "volume": 1017529.0}, {"date": "2019-10-09", "close": 53.535, "volume": 752037.0}, {"date": "2019-10-10", "close": 53.49, "volume": 877844.0}, {"date": "2019-10-11", "close": 53.025, "volume": 1259962.0}, {"date": "2019-10-14", "close": 52.38, "volume": 993697.0}, {"date": "2019-10-15", "close": 51.99, "volume": 1285744.0}, {"date": "2019-10-16", "close": 52.29, "volume": 931767.0}, {"date": "2019-10-17", "close": 52.74, "volume": 1060031.0}, {"date": "2019-10-18", "close": 52.98, "volume": 1263472.0}, {"date": "2019-10-21", "close": 53.15, "volume": 1100512.0}, {"date": "2019-10-22", "close": 53.37, "volume": 1420551.0}, {"date": "2019-10-23", "close": 53.64, "volume": 1478053.0}, {"date": "2019-10-24", "close": 53.66, "volume": 1374653.0}, {"date": "2019-10-25", "close": 53.18, "volume": 1228578.0}, {"date": "2019-10-28", "close": 52.73, "volume": 1647481.0}, {"date": "2019-10-29", "close": 52.52, "volume": 1086770.0}, {"date": "2019-10-30", "close": 52.95, "volume": 1285420.0}, {"date": "2019-10-31", "close": 53.34, "volume": 1682145.0}, {"date": "2019-11-01", "close": 53.03, "volume": 1394396.0}, {"date": "2019-11-04", "close": 52.18, "volume": 1524508.0}, {"date": "2019-11-05", "close": 51.71, "volume": 1941222.0}, {"date": "2019-11-06", "close": 51.9, "volume": 2232989.0}, {"date": "2019-11-07", "close": 51.5, "volume": 2682054.0}, {"date": "2019-11-08", "close": 51.68, "volume": 1585211.0}, {"date": "2019-11-11", "close": 51.6, "volume": 1087138.0}, {"date": "2019-11-12", "close": 51.68, "volume": 1350308.0}, {"date": "2019-11-13", "close": 52.63, "volume": 2214914.0}, {"date": "2019-11-14", "close": 53.06, "volume": 2525084.0}, {"date": "2019-11-15", "close": 52.88, "volume": 1733942.0}, {"date": "2019-11-18", "close": 52.85, "volume": 1477549.0}, {"date": "2019-11-19", "close": 52.58, "volume": 1625055.0}, {"date": "2019-11-20", "close": 53.14, "volume": 1416105.0}, {"date": "2019-11-21", "close": 53.38, "volume": 1849047.0}, {"date": "2019-11-22", "close": 53.39, "volume": 970570.0}, {"date": "2019-11-25", "close": 52.75, "volume": 1242374.0}, {"date": "2019-11-26", "close": 52.97, "volume": 2403962.0}, {"date": "2019-11-27", "close": 53.05, "volume": 1044795.0}, {"date": "2019-11-29", "close": 53.0, "volume": 584343.0}, {"date": "2019-12-02", "close": 52.43, "volume": 1353463.0}, {"date": "2019-12-03", "close": 52.7, "volume": 1556314.0}, {"date": "2019-12-04", "close": 53.17, "volume": 1235234.0}, {"date": "2019-12-05", "close": 53.17, "volume": 744439.0}, {"date": "2019-12-06", "close": 53.11, "volume": 1152186.0}, {"date": "2019-12-09", "close": 52.88, "volume": 1700436.0}, {"date": "2019-12-10", "close": 52.95, "volume": 954371.0}, {"date": "2019-12-11", "close": 53.04, "volume": 1050245.0}, {"date": "2019-12-12", "close": 52.59, "volume": 1197511.0}, {"date": "2019-12-13", "close": 52.925, "volume": 1579021.0}, {"date": "2019-12-16", "close": 53.48, "volume": 1322905.0}, {"date": "2019-12-17", "close": 53.875, "volume": 1313441.0}, {"date": "2019-12-18", "close": 54.28, "volume": 3987029.0}, {"date": "2019-12-19", "close": 54.22, "volume": 1418619.0}, {"date": "2019-12-20", "close": 54.95, "volume": 4241525.0}, {"date": "2019-12-23", "close": 54.3, "volume": 1802667.0}, {"date": "2019-12-24", "close": 54.27, "volume": 960524.0}, {"date": "2019-12-26", "close": 54.22, "volume": 1140479.0}, {"date": "2019-12-27", "close": 54.34, "volume": 1891515.0}, {"date": "2019-12-30", "close": 54.38, "volume": 832547.0}, {"date": "2019-12-31", "close": 54.72, "volume": 1450069.0}, {"date": "2020-01-02", "close": 53.63, "volume": 1357473.0}, {"date": "2020-01-03", "close": 53.8, "volume": 976142.0}, {"date": "2020-01-06", "close": 53.75, "volume": 2585939.0}, {"date": "2020-01-07", "close": 53.8, "volume": 1815093.0}, {"date": "2020-01-08", "close": 53.92, "volume": 1504336.0}, {"date": "2020-01-09", "close": 54.53, "volume": 1869727.0}, {"date": "2020-01-10", "close": 55.07, "volume": 1289203.0}, {"date": "2020-01-13", "close": 55.58, "volume": 1168704.0}, {"date": "2020-01-14", "close": 55.62, "volume": 1138529.0}, {"date": "2020-01-15", "close": 56.26, "volume": 1434243.0}, {"date": "2020-01-16", "close": 56.78, "volume": 1304617.0}, {"date": "2020-01-17", "close": 57.16, "volume": 2231590.0}, {"date": "2020-01-21", "close": 57.36, "volume": 1821371.0}, {"date": "2020-01-22", "close": 57.75, "volume": 1207722.0}, {"date": "2020-01-23", "close": 58.46, "volume": 1328153.0}, {"date": "2020-01-24", "close": 58.93, "volume": 1290545.0}, {"date": "2020-01-27", "close": 58.83, "volume": 1156531.0}, {"date": "2020-01-28", "close": 59.15, "volume": 1839609.0}, {"date": "2020-01-29", "close": 59.08, "volume": 1230577.0}, {"date": "2020-01-30", "close": 59.42, "volume": 1146426.0}, {"date": "2020-01-31", "close": 59.36, "volume": 1154206.0}, {"date": "2020-02-03", "close": 59.52, "volume": 1248550.0}, {"date": "2020-02-04", "close": 58.66, "volume": 1304878.0}, {"date": "2020-02-05", "close": 58.56, "volume": 1586062.0}, {"date": "2020-02-06", "close": 58.53, "volume": 2040666.0}, {"date": "2020-02-07", "close": 58.33, "volume": 1249745.0}, {"date": "2020-02-10", "close": 58.42, "volume": 1250866.0}, {"date": "2020-02-11", "close": 58.39, "volume": 1073922.0}, {"date": "2020-02-12", "close": 58.66, "volume": 1104092.0}, {"date": "2020-02-13", "close": 59.38, "volume": 1419776.0}, {"date": "2020-02-14", "close": 59.74, "volume": 1144462.0}, {"date": "2020-02-18", "close": 60.165, "volume": 959430.0}, {"date": "2020-02-19", "close": 59.465, "volume": 950339.0}, {"date": "2020-02-20", "close": 59.57, "volume": 1315706.0}, {"date": "2020-02-21", "close": 59.14, "volume": 2395193.0}, {"date": "2020-02-24", "close": 58.835, "volume": 1655648.0}, {"date": "2020-02-25", "close": 58.01, "volume": 1873828.0}, {"date": "2020-02-26", "close": 57.83, "volume": 2267833.0}, {"date": "2020-02-27", "close": 54.95, "volume": 2215449.0}, {"date": "2020-02-28", "close": 52.12, "volume": 3409341.0}, {"date": "2020-03-02", "close": 55.36, "volume": 2205327.0}, {"date": "2020-03-03", "close": 54.77, "volume": 2248746.0}, {"date": "2020-03-04", "close": 57.86, "volume": 1672613.0}, {"date": "2020-03-05", "close": 57.39, "volume": 1618072.0}, {"date": "2020-03-06", "close": 57.49, "volume": 2469766.0}, {"date": "2020-03-09", "close": 54.16, "volume": 3383786.0}, {"date": "2020-03-10", "close": 54.0, "volume": 3358561.0}, {"date": "2020-03-11", "close": 51.59, "volume": 3135607.0}, {"date": "2020-03-12", "close": 48.18, "volume": 3107641.0}, {"date": "2020-03-13", "close": 50.9, "volume": 2375895.0}, {"date": "2020-03-16", "close": 47.56, "volume": 4456993.0}, {"date": "2020-03-17", "close": 52.37, "volume": 4083080.0}, {"date": "2020-03-18", "close": 48.97, "volume": 2835848.0}, {"date": "2020-03-19", "close": 45.03, "volume": 2256972.0}, {"date": "2020-03-20", "close": 40.7, "volume": 3291083.0}, {"date": "2020-03-23", "close": 39.99, "volume": 2854096.0}, {"date": "2020-03-24", "close": 43.86, "volume": 4065687.0}, {"date": "2020-03-25", "close": 44.18, "volume": 3493133.0}, {"date": "2020-03-26", "close": 47.9, "volume": 2889345.0}, {"date": "2020-03-27", "close": 47.75, "volume": 1759946.0}, {"date": "2020-03-30", "close": 50.57, "volume": 2166656.0}, {"date": "2020-03-31", "close": 48.29, "volume": 2879190.0}, {"date": "2020-04-01", "close": 44.97, "volume": 1889280.0}, {"date": "2020-04-02", "close": 46.92, "volume": 1662114.0}, {"date": "2020-04-03", "close": 45.15, "volume": 1487065.0}, {"date": "2020-04-06", "close": 47.83, "volume": 1321627.0}, {"date": "2020-04-07", "close": 48.03, "volume": 2453110.0}, {"date": "2020-04-08", "close": 51.23, "volume": 1969685.0}, {"date": "2020-04-09", "close": 53.14, "volume": 1351235.0}, {"date": "2020-04-13", "close": 51.28, "volume": 725361.0}, {"date": "2020-04-14", "close": 53.62, "volume": 1503693.0}, {"date": "2020-04-15", "close": 51.5, "volume": 1003219.0}, {"date": "2020-04-16", "close": 51.61, "volume": 732284.0}, {"date": "2020-04-17", "close": 52.87, "volume": 704029.0}, {"date": "2020-04-20", "close": 49.99, "volume": 1145695.0}, {"date": "2020-04-21", "close": 49.7, "volume": 1047127.0}, {"date": "2020-04-22", "close": 51.03, "volume": 1100700.0}, {"date": "2020-04-23", "close": 50.09, "volume": 1087658.0}, {"date": "2020-04-24", "close": 49.98, "volume": 1363288.0}, {"date": "2020-04-27", "close": 50.34, "volume": 1512697.0}, {"date": "2020-04-28", "close": 50.65, "volume": 1276274.0}, {"date": "2020-04-29", "close": 49.41, "volume": 2091930.0}, {"date": "2020-04-30", "close": 48.55, "volume": 1377469.0}, {"date": "2020-05-01", "close": 47.25, "volume": 1391466.0}, {"date": "2020-05-04", "close": 47.495, "volume": 1296461.0}, {"date": "2020-05-05", "close": 48.02, "volume": 976707.0}, {"date": "2020-05-06", "close": 46.17, "volume": 1716480.0}, {"date": "2020-05-07", "close": 46.24, "volume": 1403383.0}, {"date": "2020-05-08", "close": 47.99, "volume": 1311999.0}, {"date": "2020-05-11", "close": 47.08, "volume": 1238299.0}, {"date": "2020-05-12", "close": 46.395, "volume": 1317058.0}, {"date": "2020-05-13", "close": 45.86, "volume": 1966147.0}, {"date": "2020-05-14", "close": 45.94, "volume": 1510806.0}, {"date": "2020-05-15", "close": 45.95, "volume": 3747422.0}, {"date": "2020-05-18", "close": 47.74, "volume": 1170362.0}, {"date": "2020-05-19", "close": 46.32, "volume": 1075114.0}, {"date": "2020-05-20", "close": 46.66, "volume": 881974.0}, {"date": "2020-05-21", "close": 46.03, "volume": 983674.0}, {"date": "2020-05-22", "close": 46.38, "volume": 875009.0}, {"date": "2020-05-26", "close": 46.91, "volume": 1071750.0}, {"date": "2020-05-27", "close": 47.33, "volume": 1430892.0}, {"date": "2020-05-28", "close": 48.86, "volume": 1276231.0}, {"date": "2020-05-29", "close": 49.36, "volume": 1858817.0}, {"date": "2020-06-01", "close": 49.46, "volume": 989308.0}, {"date": "2020-06-02", "close": 50.16, "volume": 1553123.0}, {"date": "2020-06-03", "close": 51.04, "volume": 1361867.0}, {"date": "2020-06-04", "close": 50.1, "volume": 1666398.0}, {"date": "2020-06-05", "close": 50.64, "volume": 1103065.0}, {"date": "2020-06-08", "close": 52.32, "volume": 1378453.0}, {"date": "2020-06-09", "close": 50.77, "volume": 1083865.0}, {"date": "2020-06-10", "close": 50.72, "volume": 1113809.0}, {"date": "2020-06-11", "close": 48.69, "volume": 1609635.0}, {"date": "2020-06-12", "close": 48.55, "volume": 1614688.0}, {"date": "2020-06-15", "close": 48.92, "volume": 1062335.0}, {"date": "2020-06-16", "close": 49.0, "volume": 1396174.0}, {"date": "2020-06-17", "close": 48.91, "volume": 1170073.0}, {"date": "2020-06-18", "close": 49.03, "volume": 881007.0}, {"date": "2020-06-19", "close": 47.99, "volume": 4681227.0}, {"date": "2020-06-22", "close": 48.485, "volume": 1270440.0}, {"date": "2020-06-23", "close": 47.89, "volume": 1056725.0}, {"date": "2020-06-24", "close": 47.12, "volume": 2309500.0}, {"date": "2020-06-25", "close": 46.77, "volume": 1753467.0}, {"date": "2020-06-26", "close": 47.05, "volume": 3342608.0}, {"date": "2020-06-29", "close": 47.4, "volume": 1321030.0}, {"date": "2020-06-30", "close": 47.84, "volume": 1489060.0}, {"date": "2020-07-01", "close": 48.76, "volume": 959704.0}, {"date": "2020-07-02", "close": 49.42, "volume": 1148088.0}, {"date": "2020-07-06", "close": 49.0, "volume": 1532117.0}, {"date": "2020-07-07", "close": 48.47, "volume": 1706139.0}, {"date": "2020-07-08", "close": 48.51, "volume": 1344028.0}, {"date": "2020-07-09", "close": 48.25, "volume": 1346600.0}, {"date": "2020-07-10", "close": 49.04, "volume": 895118.0}, {"date": "2020-07-13", "close": 48.945, "volume": 2216278.0}, {"date": "2020-07-14", "close": 49.49, "volume": 1860761.0}, {"date": "2020-07-15", "close": 49.37, "volume": 1283802.0}, {"date": "2020-07-16", "close": 49.73, "volume": 870624.0}, {"date": "2020-07-17", "close": 50.77, "volume": 1328196.0}, {"date": "2020-07-20", "close": 50.45, "volume": 801552.0}, {"date": "2020-07-21", "close": 50.73, "volume": 1159050.0}, {"date": "2020-07-22", "close": 52.55, "volume": 1449417.0}, {"date": "2020-07-23", "close": 53.25, "volume": 1600244.0}, {"date": "2020-07-24", "close": 53.12, "volume": 1418448.0}, {"date": "2020-07-27", "close": 52.87, "volume": 1234564.0}, {"date": "2020-07-28", "close": 53.62, "volume": 1108571.0}, {"date": "2020-07-29", "close": 54.01, "volume": 640643.0}, {"date": "2020-07-30", "close": 53.77, "volume": 1030929.0}, {"date": "2020-07-31", "close": 53.85, "volume": 1198189.0}, {"date": "2020-08-03", "close": 53.51, "volume": 785851.0}, {"date": "2020-08-04", "close": 53.8, "volume": 1176004.0}, {"date": "2020-08-05", "close": 52.87, "volume": 1709948.0}, {"date": "2020-08-06", "close": 53.34, "volume": 1278324.0}, {"date": "2020-08-07", "close": 54.72, "volume": 1476025.0}, {"date": "2020-08-10", "close": 55.35, "volume": 1130605.0}, {"date": "2020-08-11", "close": 53.66, "volume": 911397.0}, {"date": "2020-08-12", "close": 53.93, "volume": 884490.0}, {"date": "2020-08-13", "close": 53.98, "volume": 1181681.0}, {"date": "2020-08-14", "close": 53.77, "volume": 688286.0}, {"date": "2020-08-17", "close": 53.9, "volume": 1131154.0}, {"date": "2020-08-18", "close": 53.65, "volume": 799269.0}, {"date": "2020-08-19", "close": 53.82, "volume": 975874.0}, {"date": "2020-08-20", "close": 53.62, "volume": 882873.0}, {"date": "2020-08-21", "close": 54.08, "volume": 943750.0}, {"date": "2020-08-24", "close": 54.65, "volume": 838895.0}, {"date": "2020-08-25", "close": 54.25, "volume": 875681.0}, {"date": "2020-08-26", "close": 54.04, "volume": 1402760.0}, {"date": "2020-08-27", "close": 54.0, "volume": 907722.0}, {"date": "2020-08-28", "close": 54.32, "volume": 836191.0}, {"date": "2020-08-31", "close": 54.15, "volume": 1349312.0}, {"date": "2020-09-01", "close": 53.48, "volume": 995998.0}, {"date": "2020-09-02", "close": 54.66, "volume": 2170296.0}, {"date": "2020-09-03", "close": 53.97, "volume": 1611554.0}, {"date": "2020-09-04", "close": 53.29, "volume": 1763447.0}, {"date": "2020-09-08", "close": 52.65, "volume": 1838963.0}, {"date": "2020-09-09", "close": 53.78, "volume": 2710318.0}, {"date": "2020-09-10", "close": 52.08, "volume": 1977901.0}, {"date": "2020-09-11", "close": 51.86, "volume": 2009747.0}, {"date": "2020-09-14", "close": 52.33, "volume": 2245957.0}, {"date": "2020-09-15", "close": 52.76, "volume": 1518031.0}, {"date": "2020-09-16", "close": 53.06, "volume": 1480903.0}, {"date": "2020-09-17", "close": 52.18, "volume": 1167305.0}, {"date": "2020-09-18", "close": 50.98, "volume": 2342514.0}, {"date": "2020-09-21", "close": 49.83, "volume": 1805014.0}, {"date": "2020-09-22", "close": 50.01, "volume": 1322581.0}, {"date": "2020-09-23", "close": 49.83, "volume": 1196571.0}, {"date": "2020-09-24", "close": 49.93, "volume": 1253435.0}, {"date": "2020-09-25", "close": 51.35, "volume": 2044104.0}, {"date": "2020-09-28", "close": 51.49, "volume": 1492996.0}, {"date": "2020-09-29", "close": 51.08, "volume": 968366.0}, {"date": "2020-09-30", "close": 51.65, "volume": 1583797.0}, {"date": "2020-10-01", "close": 52.33, "volume": 1596631.0}, {"date": "2020-10-02", "close": 53.09, "volume": 1491664.0}, {"date": "2020-10-05", "close": 53.31, "volume": 1463109.0}, {"date": "2020-10-06", "close": 54.39, "volume": 1334873.0}, {"date": "2020-10-07", "close": 54.08, "volume": 1063044.0}, {"date": "2020-10-08", "close": 55.18, "volume": 1405465.0}, {"date": "2020-10-09", "close": 54.74, "volume": 881312.0}, {"date": "2020-10-12", "close": 54.72, "volume": 1271837.0}, {"date": "2020-10-13", "close": 54.08, "volume": 898630.0}, {"date": "2020-10-14", "close": 54.05, "volume": 697951.0}, {"date": "2020-10-15", "close": 54.55, "volume": 874586.0}, {"date": "2020-10-16", "close": 54.89, "volume": 1339749.0}, {"date": "2020-10-19", "close": 54.72, "volume": 1599775.0}, {"date": "2020-10-20", "close": 55.14, "volume": 875572.0}, {"date": "2020-10-21", "close": 55.64, "volume": 1526984.0}, {"date": "2020-10-22", "close": 56.46, "volume": 1256016.0}, {"date": "2020-10-23", "close": 56.67, "volume": 832248.0}, {"date": "2020-10-26", "close": 56.83, "volume": 797791.0}, {"date": "2020-10-27", "close": 57.16, "volume": 978564.0}, {"date": "2020-10-28", "close": 55.52, "volume": 1267466.0}, {"date": "2020-10-29", "close": 55.57, "volume": 967497.0}, {"date": "2020-10-30", "close": 55.28, "volume": 1348042.0}, {"date": "2020-11-02", "close": 56.69, "volume": 1342450.0}, {"date": "2020-11-03", "close": 56.44, "volume": 1951507.0}, {"date": "2020-11-04", "close": 55.34, "volume": 1552744.0}, {"date": "2020-11-05", "close": 54.88, "volume": 1145890.0}, {"date": "2020-11-06", "close": 54.57, "volume": 1047756.0}, {"date": "2020-11-09", "close": 56.63, "volume": 1550964.0}, {"date": "2020-11-10", "close": 56.96, "volume": 1132863.0}, {"date": "2020-11-11", "close": 57.42, "volume": 733919.0}, {"date": "2020-11-12", "close": 56.13, "volume": 1282005.0}, {"date": "2020-11-13", "close": 56.2, "volume": 977953.0}, {"date": "2020-11-16", "close": 56.44, "volume": 1032580.0}, {"date": "2020-11-17", "close": 54.73, "volume": 1405579.0}, {"date": "2020-11-18", "close": 53.06, "volume": 1501943.0}, {"date": "2020-11-19", "close": 52.47, "volume": 1022624.0}, {"date": "2020-11-20", "close": 52.87, "volume": 1667758.0}, {"date": "2020-11-23", "close": 52.75, "volume": 1048960.0}, {"date": "2020-11-24", "close": 53.37, "volume": 1215335.0}, {"date": "2020-11-25", "close": 53.51, "volume": 1282522.0}, {"date": "2020-11-27", "close": 52.76, "volume": 461181.0}, {"date": "2020-11-30", "close": 52.6, "volume": 2093113.0}, {"date": "2020-12-01", "close": 53.37, "volume": 1355851.0}, {"date": "2020-12-02", "close": 53.82, "volume": 1412072.0}, {"date": "2020-12-03", "close": 53.36, "volume": 1485143.0}, {"date": "2020-12-04", "close": 52.88, "volume": 1270033.0}, {"date": "2020-12-07", "close": 53.335, "volume": 1267010.0}, {"date": "2020-12-08", "close": 52.76, "volume": 1177011.0}, {"date": "2020-12-09", "close": 52.295, "volume": 1161842.0}, {"date": "2020-12-10", "close": 51.86, "volume": 1016147.0}, {"date": "2020-12-11", "close": 51.705, "volume": 810208.0}, {"date": "2020-12-14", "close": 51.34, "volume": 677677.0}, {"date": "2020-12-15", "close": 52.38, "volume": 1108011.0}, {"date": "2020-12-16", "close": 51.64, "volume": 1378844.0}, {"date": "2020-12-17", "close": 51.73, "volume": 1224116.0}, {"date": "2020-12-18", "close": 51.05, "volume": 2601911.0}, {"date": "2020-12-21", "close": 50.34, "volume": 1692348.0}, {"date": "2020-12-22", "close": 50.175, "volume": 1059680.0}, {"date": "2020-12-23", "close": 49.54, "volume": 1005314.0}, {"date": "2020-12-24", "close": 50.02, "volume": 743155.0}, {"date": "2020-12-28", "close": 50.31, "volume": 743559.0}, {"date": "2020-12-29", "close": 50.48, "volume": 1048642.0}, {"date": "2020-12-30", "close": 50.76, "volume": 563774.0}, {"date": "2020-12-31", "close": 51.53, "volume": 916234.0}, {"date": "2021-01-04", "close": 50.49, "volume": 807677.0}, {"date": "2021-01-05", "close": 50.245, "volume": 968077.0}, {"date": "2021-01-06", "close": 51.0, "volume": 969911.0}, {"date": "2021-01-07", "close": 49.11, "volume": 1317579.0}, {"date": "2021-01-08", "close": 49.35, "volume": 1183520.0}, {"date": "2021-01-11", "close": 48.55, "volume": 1022948.0}, {"date": "2021-01-12", "close": 48.03, "volume": 920730.0}, {"date": "2021-01-13", "close": 48.745, "volume": 951486.0}, {"date": "2021-01-14", "close": 48.09, "volume": 936434.0}, {"date": "2021-01-15", "close": 49.47, "volume": 1652467.0}, {"date": "2021-01-19", "close": 49.63, "volume": 1934223.0}, {"date": "2021-01-20", "close": 49.92, "volume": 1867039.0}, {"date": "2021-01-21", "close": 49.75, "volume": 920276.0}, {"date": "2021-01-22", "close": 49.41, "volume": 1283491.0}, {"date": "2021-01-25", "close": 50.5, "volume": 2205332.0}, {"date": "2021-01-26", "close": 49.84, "volume": 1077426.0}, {"date": "2021-01-27", "close": 48.98, "volume": 1452442.0}, {"date": "2021-01-28", "close": 48.96, "volume": 1236502.0}, {"date": "2021-01-29", "close": 48.65, "volume": 1800401.0}, {"date": "2021-02-01", "close": 48.95, "volume": 1236804.0}, {"date": "2021-02-02", "close": 49.02, "volume": 1065816.0}, {"date": "2021-02-03", "close": 49.11, "volume": 1229041.0}, {"date": "2021-02-04", "close": 49.455, "volume": 924776.0}, {"date": "2021-02-05", "close": 49.68, "volume": 778480.0}, {"date": "2021-02-08", "close": 49.06, "volume": 875817.0}, {"date": "2021-02-09", "close": 48.84, "volume": 834663.0}, {"date": "2021-02-10", "close": 49.12, "volume": 800374.0}, {"date": "2021-02-11", "close": 48.71, "volume": 912843.0}, {"date": "2021-02-12", "close": 48.29, "volume": 1269145.0}, {"date": "2021-02-16", "close": 47.82, "volume": 1128303.0}, {"date": "2021-02-17", "close": 48.225, "volume": 999080.0}, {"date": "2021-02-18", "close": 48.61, "volume": 1045750.0}, {"date": "2021-02-19", "close": 47.63, "volume": 1901149.0}, {"date": "2021-02-22", "close": 47.13, "volume": 1337810.0}, {"date": "2021-02-23", "close": 48.23, "volume": 1880023.0}, {"date": "2021-02-24", "close": 47.53, "volume": 1495503.0}, {"date": "2021-02-25", "close": 47.37, "volume": 1289747.0}, {"date": "2021-02-26", "close": 46.16, "volume": 1700803.0}, {"date": "2021-03-01", "close": 47.09, "volume": 1448563.0}, {"date": "2021-03-02", "close": 47.11, "volume": 1092400.0}, {"date": "2021-03-03", "close": 46.91, "volume": 1303608.0}, {"date": "2021-03-04", "close": 47.2, "volume": 1286270.0}, {"date": "2021-03-05", "close": 48.39, "volume": 1595786.0}, {"date": "2021-03-08", "close": 49.71, "volume": 1678556.0}, {"date": "2021-03-09", "close": 49.88, "volume": 1713358.0}, {"date": "2021-03-10", "close": 50.39, "volume": 1785383.0}, {"date": "2021-03-11", "close": 49.99, "volume": 1350632.0}, {"date": "2021-03-12", "close": 51.12, "volume": 2502648.0}, {"date": "2021-03-15", "close": 52.695, "volume": 3134098.0}, {"date": "2021-03-16", "close": 52.7, "volume": 1852511.0}, {"date": "2021-03-17", "close": 51.71, "volume": 1965848.0}, {"date": "2021-03-18", "close": 51.78, "volume": 1964850.0}, {"date": "2021-03-19", "close": 51.77, "volume": 5167215.0}, {"date": "2021-03-22", "close": 51.51, "volume": 1697740.0}, {"date": "2021-03-23", "close": 53.07, "volume": 1856650.0}, {"date": "2021-03-24", "close": 53.32, "volume": 2130405.0}, {"date": "2021-03-25", "close": 53.75, "volume": 1630329.0}, {"date": "2021-03-26", "close": 53.97, "volume": 1297699.0}, {"date": "2021-03-29", "close": 54.64, "volume": 1087867.0}, {"date": "2021-03-30", "close": 54.16, "volume": 1067777.0}, {"date": "2021-03-31", "close": 54.16, "volume": 1417672.0}, {"date": "2021-04-01", "close": 54.36, "volume": 894068.0}, {"date": "2021-04-05", "close": 54.84, "volume": 823695.0}, {"date": "2021-04-06", "close": 54.82, "volume": 993439.0}, {"date": "2021-04-07", "close": 54.39, "volume": 1276946.0}, {"date": "2021-04-08", "close": 54.15, "volume": 1430937.0}, {"date": "2021-04-09", "close": 54.01, "volume": 987676.0}, {"date": "2021-04-12", "close": 54.21, "volume": 1267564.0}, {"date": "2021-04-13", "close": 54.51, "volume": 1151720.0}, {"date": "2021-04-14", "close": 54.88, "volume": 964000.0}, {"date": "2021-04-15", "close": 55.68, "volume": 1113405.0}, {"date": "2021-04-16", "close": 56.16, "volume": 1181414.0}, {"date": "2021-04-19", "close": 56.19, "volume": 1590870.0}, {"date": "2021-04-20", "close": 57.42, "volume": 1423225.0}, {"date": "2021-04-21", "close": 57.08, "volume": 930010.0}, {"date": "2021-04-22", "close": 56.85, "volume": 938664.0}, {"date": "2021-04-23", "close": 56.44, "volume": 983840.0}, {"date": "2021-04-26", "close": 56.24, "volume": 769001.0}, {"date": "2021-04-27", "close": 55.52, "volume": 985336.0}, {"date": "2021-04-28", "close": 55.3, "volume": 1309111.0}, {"date": "2021-04-29", "close": 55.38, "volume": 2016491.0}, {"date": "2021-04-30", "close": 56.17, "volume": 1653108.0}, {"date": "2021-05-03", "close": 56.17, "volume": 1673404.0}, {"date": "2021-05-04", "close": 56.535, "volume": 1167102.0}, {"date": "2021-05-05", "close": 55.61, "volume": 1264797.0}, {"date": "2021-05-06", "close": 56.57, "volume": 1355179.0}, {"date": "2021-05-07", "close": 56.74, "volume": 1722355.0}, {"date": "2021-05-10", "close": 57.95, "volume": 1640726.0}, {"date": "2021-05-11", "close": 56.97, "volume": 1577885.0}, {"date": "2021-05-12", "close": 55.81, "volume": 1237840.0}, {"date": "2021-05-13", "close": 56.88, "volume": 978880.0}, {"date": "2021-05-14", "close": 56.76, "volume": 1106578.0}, {"date": "2021-05-17", "close": 56.48, "volume": 1339611.0}, {"date": "2021-05-18", "close": 57.6, "volume": 2958448.0}, {"date": "2021-05-19", "close": 57.7, "volume": 1823757.0}, {"date": "2021-05-20", "close": 57.76, "volume": 1481861.0}, {"date": "2021-05-21", "close": 58.11, "volume": 1866299.0}, {"date": "2021-05-24", "close": 58.06, "volume": 1239036.0}, {"date": "2021-05-25", "close": 57.6, "volume": 1501940.0}, {"date": "2021-05-26", "close": 57.51, "volume": 1746536.0}, {"date": "2021-05-27", "close": 56.75, "volume": 7705925.0}, {"date": "2021-05-28", "close": 57.15, "volume": 1506049.0}, {"date": "2021-06-01", "close": 56.99, "volume": 1072767.0}, {"date": "2021-06-02", "close": 57.6, "volume": 1048120.0}, {"date": "2021-06-03", "close": 58.13, "volume": 1450032.0}, {"date": "2021-06-04", "close": 58.11, "volume": 754668.0}, {"date": "2021-06-07", "close": 58.1, "volume": 1046025.0}, {"date": "2021-06-08", "close": 57.59, "volume": 1915605.0}, {"date": "2021-06-09", "close": 58.3, "volume": 964277.0}, {"date": "2021-06-10", "close": 58.54, "volume": 818246.0}, {"date": "2021-06-11", "close": 58.58, "volume": 845229.0}, {"date": "2021-06-14", "close": 58.57, "volume": 1071728.0}, {"date": "2021-06-15", "close": 58.75, "volume": 753000.0}, {"date": "2021-06-16", "close": 57.57, "volume": 1293861.0}, {"date": "2021-06-17", "close": 58.12, "volume": 1143217.0}, {"date": "2021-06-18", "close": 56.33, "volume": 2171548.0}, {"date": "2021-06-21", "close": 57.33, "volume": 1402586.0}, {"date": "2021-06-22", "close": 57.23, "volume": 1146083.0}, {"date": "2021-06-23", "close": 56.75, "volume": 1597441.0}, {"date": "2021-06-24", "close": 56.42, "volume": 1008465.0}, {"date": "2021-06-25", "close": 57.13, "volume": 823543.0}, {"date": "2021-06-28", "close": 57.11, "volume": 722480.0}, {"date": "2021-06-29", "close": 55.74, "volume": 1295652.0}, {"date": "2021-06-30", "close": 55.76, "volume": 958394.0}, {"date": "2021-07-01", "close": 56.27, "volume": 1116887.0}, {"date": "2021-07-02", "close": 56.42, "volume": 917451.0}, {"date": "2021-07-06", "close": 56.39, "volume": 1279828.0}, {"date": "2021-07-07", "close": 56.83, "volume": 812336.0}, {"date": "2021-07-08", "close": 56.84, "volume": 766118.0}, {"date": "2021-07-09", "close": 56.76, "volume": 2105173.0}, {"date": "2021-07-12", "close": 56.94, "volume": 927890.0}, {"date": "2021-07-13", "close": 56.53, "volume": 834998.0}, {"date": "2021-07-14", "close": 57.23, "volume": 771372.0}, {"date": "2021-07-15", "close": 57.81, "volume": 969707.0}, {"date": "2021-07-16", "close": 58.55, "volume": 1078357.0}, {"date": "2021-07-19", "close": 58.05, "volume": 1473836.0}, {"date": "2021-07-20", "close": 58.31, "volume": 1165774.0}, {"date": "2021-07-21", "close": 57.42, "volume": 992136.0}, {"date": "2021-07-22", "close": 57.56, "volume": 994489.0}, {"date": "2021-07-23", "close": 58.61, "volume": 762205.0}, {"date": "2021-07-26", "close": 58.6, "volume": 769968.0}, {"date": "2021-07-27", "close": 59.73, "volume": 1028551.0}, {"date": "2021-07-28", "close": 59.37, "volume": 1226565.0}, {"date": "2021-07-29", "close": 58.9, "volume": 731351.0}, {"date": "2021-07-30", "close": 58.53, "volume": 932463.0}, {"date": "2021-08-02", "close": 59.15, "volume": 928439.0}, {"date": "2021-08-03", "close": 59.98, "volume": 1482005.0}, {"date": "2021-08-04", "close": 59.93, "volume": 1132729.0}, {"date": "2021-08-05", "close": 60.47, "volume": 1210114.0}, {"date": "2021-08-06", "close": 60.8, "volume": 1185646.0}, {"date": "2021-08-09", "close": 60.69, "volume": 746779.0}, {"date": "2021-08-10", "close": 60.51, "volume": 711388.0}, {"date": "2021-08-11", "close": 60.83, "volume": 832246.0}, {"date": "2021-08-12", "close": 60.66, "volume": 856069.0}, {"date": "2021-08-13", "close": 61.07, "volume": 831937.0}, {"date": "2021-08-16", "close": 61.64, "volume": 1090027.0}, {"date": "2021-08-17", "close": 61.74, "volume": 1016913.0}, {"date": "2021-08-18", "close": 61.42, "volume": 924942.0}, {"date": "2021-08-19", "close": 61.48, "volume": 936826.0}, {"date": "2021-08-20", "close": 62.18, "volume": 1181074.0}, {"date": "2021-08-23", "close": 60.97, "volume": 1106720.0}, {"date": "2021-08-24", "close": 60.66, "volume": 1000315.0}, {"date": "2021-08-25", "close": 60.56, "volume": 936292.0}, {"date": "2021-08-26", "close": 60.59, "volume": 853196.0}, {"date": "2021-08-27", "close": 60.84, "volume": 671168.0}, {"date": "2021-08-30", "close": 60.89, "volume": 580173.0}, {"date": "2021-08-31", "close": 60.79, "volume": 954363.0}, {"date": "2021-09-01", "close": 61.64, "volume": 921212.0}, {"date": "2021-09-02", "close": 62.05, "volume": 847851.0}, {"date": "2021-09-03", "close": 61.47, "volume": 681640.0}, {"date": "2021-09-07", "close": 59.75, "volume": 1219995.0}, {"date": "2021-09-08", "close": 61.08, "volume": 1250420.0}, {"date": "2021-09-09", "close": 60.7, "volume": 1059090.0}, {"date": "2021-09-10", "close": 59.77, "volume": 958120.0}, {"date": "2021-09-13", "close": 59.43, "volume": 824989.0}, {"date": "2021-09-14", "close": 59.28, "volume": 631855.0}, {"date": "2021-09-15", "close": 59.27, "volume": 893705.0}, {"date": "2021-09-16", "close": 58.65, "volume": 820010.0}, {"date": "2021-09-17", "close": 57.83, "volume": 2231021.0}, {"date": "2021-09-20", "close": 57.9, "volume": 1017484.0}, {"date": "2021-09-21", "close": 57.52, "volume": 669404.0}, {"date": "2021-09-22", "close": 57.44, "volume": 700727.0}, {"date": "2021-09-23", "close": 57.25, "volume": 630946.0}, {"date": "2021-09-24", "close": 57.11, "volume": 799022.0}, {"date": "2021-09-27", "close": 56.2, "volume": 1179940.0}, {"date": "2021-09-28", "close": 55.81, "volume": 1153376.0}, {"date": "2021-09-29", "close": 56.75, "volume": 1180729.0}, {"date": "2021-09-30", "close": 55.98, "volume": 1294471.0}, {"date": "2021-10-01", "close": 55.78, "volume": 1128671.0}, {"date": "2021-10-04", "close": 56.82, "volume": 1218435.0}, {"date": "2021-10-05", "close": 56.41, "volume": 1309896.0}, {"date": "2021-10-06", "close": 57.08, "volume": 1028108.0}, {"date": "2021-10-07", "close": 56.66, "volume": 980245.0}, {"date": "2021-10-08", "close": 55.96, "volume": 891975.0}, {"date": "2021-10-11", "close": 54.66, "volume": 1479542.0}, {"date": "2021-10-12", "close": 54.99, "volume": 1175650.0}, {"date": "2021-10-13", "close": 55.46, "volume": 1125211.0}, {"date": "2021-10-14", "close": 56.14, "volume": 849491.0}, {"date": "2021-10-15", "close": 55.77, "volume": 956732.0}, {"date": "2021-10-18", "close": 55.33, "volume": 1044966.0}, {"date": "2021-10-19", "close": 55.67, "volume": 1184418.0}, {"date": "2021-10-20", "close": 56.45, "volume": 1142247.0}, {"date": "2021-10-21", "close": 56.75, "volume": 789944.0}, {"date": "2021-10-22", "close": 57.38, "volume": 741259.0}, {"date": "2021-10-25", "close": 56.5, "volume": 680075.0}, {"date": "2021-10-26", "close": 56.81, "volume": 1497272.0}, {"date": "2021-10-27", "close": 56.51, "volume": 994019.0}, {"date": "2021-10-28", "close": 56.84, "volume": 648130.0}, {"date": "2021-10-29", "close": 56.57, "volume": 1374949.0}, {"date": "2021-11-01", "close": 56.85, "volume": 982460.0}, {"date": "2021-11-02", "close": 57.08, "volume": 1089210.0}, {"date": "2021-11-03", "close": 56.43, "volume": 958907.0}, {"date": "2021-11-04", "close": 55.65, "volume": 1421440.0}, {"date": "2021-11-05", "close": 56.42, "volume": 1869407.0}, {"date": "2021-11-08", "close": 55.28, "volume": 1320219.0}, {"date": "2021-11-09", "close": 55.43, "volume": 841130.0}, {"date": "2021-11-10", "close": 56.08, "volume": 947806.0}, {"date": "2021-11-11", "close": 55.31, "volume": 989174.0}, {"date": "2021-11-12", "close": 55.29, "volume": 831534.0}, {"date": "2021-11-15", "close": 56.24, "volume": 1341228.0}, {"date": "2021-11-16", "close": 55.99, "volume": 1365849.0}, {"date": "2021-11-17", "close": 56.11, "volume": 1319524.0}, {"date": "2021-11-18", "close": 55.25, "volume": 1335780.0}, {"date": "2021-11-19", "close": 56.79, "volume": 3359938.0}, {"date": "2021-11-22", "close": 57.87, "volume": 1516365.0}, {"date": "2021-11-23", "close": 57.86, "volume": 1135373.0}, {"date": "2021-11-24", "close": 57.62, "volume": 774666.0}, {"date": "2021-11-26", "close": 56.74, "volume": 638072.0}, {"date": "2021-11-29", "close": 57.28, "volume": 1044007.0}, {"date": "2021-11-30", "close": 54.79, "volume": 3439402.0}, {"date": "2021-12-01", "close": 55.36, "volume": 1285048.0}, {"date": "2021-12-02", "close": 55.93, "volume": 953583.0}, {"date": "2021-12-03", "close": 56.94, "volume": 1535623.0}, {"date": "2021-12-06", "close": 57.93, "volume": 982249.0}, {"date": "2021-12-07", "close": 58.33, "volume": 1046293.0}, {"date": "2021-12-08", "close": 58.33, "volume": 1000083.0}, {"date": "2021-12-09", "close": 58.14, "volume": 921850.0}, {"date": "2021-12-10", "close": 58.89, "volume": 872216.0}, {"date": "2021-12-13", "close": 59.65, "volume": 1038526.0}, {"date": "2021-12-14", "close": 59.54, "volume": 1253735.0}, {"date": "2021-12-15", "close": 60.49, "volume": 1199159.0}, {"date": "2021-12-16", "close": 60.98, "volume": 854847.0}, {"date": "2021-12-17", "close": 59.77, "volume": 2205288.0}, {"date": "2021-12-20", "close": 59.93, "volume": 930404.0}, {"date": "2021-12-21", "close": 59.4, "volume": 794714.0}, {"date": "2021-12-22", "close": 59.58, "volume": 715994.0}, {"date": "2021-12-23", "close": 59.55, "volume": 609642.0}, {"date": "2021-12-27", "close": 59.99, "volume": 458804.0}, {"date": "2021-12-28", "close": 60.68, "volume": 475288.0}, {"date": "2021-12-29", "close": 61.11, "volume": 519154.0}, {"date": "2021-12-30", "close": 61.45, "volume": 601496.0}, {"date": "2021-12-31", "close": 61.47, "volume": 580438.0}, {"date": "2022-01-03", "close": 60.85, "volume": 885445.0}, {"date": "2022-01-04", "close": 60.72, "volume": 1003848.0}, {"date": "2022-01-05", "close": 61.26, "volume": 925628.0}, {"date": "2022-01-06", "close": 61.01, "volume": 749968.0}, {"date": "2022-01-07", "close": 60.99, "volume": 811114.0}, {"date": "2022-01-10", "close": 60.63, "volume": 980428.0}, {"date": "2022-01-11", "close": 59.8, "volume": 1464672.0}, {"date": "2022-01-12", "close": 60.13, "volume": 874861.0}, {"date": "2022-01-13", "close": 60.64, "volume": 943304.0}, {"date": "2022-01-14", "close": 60.07, "volume": 1152993.0}, {"date": "2022-01-18", "close": 59.67, "volume": 951964.0}, {"date": "2022-01-19", "close": 59.42, "volume": 1619404.0}, {"date": "2022-01-20", "close": 59.73, "volume": 1002485.0}, {"date": "2022-01-21", "close": 59.76, "volume": 988862.0}, {"date": "2022-01-24", "close": 58.75, "volume": 1893551.0}, {"date": "2022-01-25", "close": 58.31, "volume": 1275898.0}, {"date": "2022-01-26", "close": 58.1, "volume": 1197434.0}, {"date": "2022-01-27", "close": 58.91, "volume": 1163149.0}, {"date": "2022-01-28", "close": 59.31, "volume": 1011788.0}, {"date": "2022-01-31", "close": 59.86, "volume": 910823.0}, {"date": "2022-02-01", "close": 58.66, "volume": 1369518.0}, {"date": "2022-02-02", "close": 59.86, "volume": 1712177.0}, {"date": "2022-02-03", "close": 59.86, "volume": 683687.0}, {"date": "2022-02-04", "close": 59.13, "volume": 857458.0}, {"date": "2022-02-07", "close": 59.1, "volume": 725209.0}, {"date": "2022-02-08", "close": 59.47, "volume": 997326.0}, {"date": "2022-02-09", "close": 59.12, "volume": 720823.0}, {"date": "2022-02-10", "close": 57.23, "volume": 861961.0}, {"date": "2022-02-11", "close": 57.45, "volume": 1066904.0}, {"date": "2022-02-14", "close": 56.87, "volume": 1028266.0}, {"date": "2022-02-15", "close": 56.35, "volume": 802472.0}, {"date": "2022-02-16", "close": 56.33, "volume": 795105.0}, {"date": "2022-02-17", "close": 56.62, "volume": 1001143.0}, {"date": "2022-02-18", "close": 57.1, "volume": 1565306.0}, {"date": "2022-02-22", "close": 56.7, "volume": 1029758.0}, {"date": "2022-02-23", "close": 55.96, "volume": 1005626.0}, {"date": "2022-02-24", "close": 55.93, "volume": 1351388.0}, {"date": "2022-02-25", "close": 57.87, "volume": 1209688.0}, {"date": "2022-02-28", "close": 58.4, "volume": 2403192.0}, {"date": "2022-03-01", "close": 57.27, "volume": 1265793.0}, {"date": "2022-03-02", "close": 57.64, "volume": 1096704.0}, {"date": "2022-03-03", "close": 59.07, "volume": 1441291.0}, {"date": "2022-03-04", "close": 60.59, "volume": 1038818.0}, {"date": "2022-03-07", "close": 60.76, "volume": 930826.0}, {"date": "2022-03-08", "close": 60.49, "volume": 1702277.0}, {"date": "2022-03-09", "close": 59.75, "volume": 1150493.0}, {"date": "2022-03-10", "close": 60.14, "volume": 839459.0}, {"date": "2022-03-11", "close": 60.23, "volume": 1044838.0}, {"date": "2022-03-14", "close": 60.33, "volume": 922024.0}, {"date": "2022-03-15", "close": 61.28, "volume": 1068024.0}, {"date": "2022-03-16", "close": 60.86, "volume": 1280644.0}, {"date": "2022-03-17", "close": 60.98, "volume": 1011528.0}, {"date": "2022-03-18", "close": 60.31, "volume": 2835232.0}, {"date": "2022-03-21", "close": 60.94, "volume": 944506.0}, {"date": "2022-03-22", "close": 59.91, "volume": 1558803.0}, {"date": "2022-03-23", "close": 60.41, "volume": 982878.0}, {"date": "2022-03-24", "close": 60.56, "volume": 800113.0}, {"date": "2022-03-25", "close": 61.83, "volume": 710607.0}, {"date": "2022-03-28", "close": 62.0, "volume": 530567.0}, {"date": "2022-03-29", "close": 62.2, "volume": 1202796.0}, {"date": "2022-03-30", "close": 62.88, "volume": 784394.0}, {"date": "2022-03-31", "close": 62.48, "volume": 1622038.0}, {"date": "2022-04-01", "close": 63.29, "volume": 1312170.0}, {"date": "2022-04-04", "close": 62.69, "volume": 767775.0}, {"date": "2022-04-05", "close": 63.28, "volume": 1004608.0}, {"date": "2022-04-06", "close": 65.16, "volume": 1438445.0}, {"date": "2022-04-07", "close": 64.33, "volume": 1345743.0}, {"date": "2022-04-08", "close": 64.82, "volume": 1003695.0}, {"date": "2022-04-11", "close": 64.35, "volume": 866578.0}, {"date": "2022-04-12", "close": 64.63, "volume": 1522014.0}, {"date": "2022-04-13", "close": 63.59, "volume": 1216666.0}, {"date": "2022-04-14", "close": 63.39, "volume": 1382725.0}, {"date": "2022-04-18", "close": 62.71, "volume": 1134808.0}, {"date": "2022-04-19", "close": 63.88, "volume": 984178.0}, {"date": "2022-04-20", "close": 65.11, "volume": 1148746.0}, {"date": "2022-04-21", "close": 64.45, "volume": 969718.0}, {"date": "2022-04-22", "close": 63.12, "volume": 1427729.0}, {"date": "2022-04-25", "close": 62.07, "volume": 1753010.0}, {"date": "2022-04-26", "close": 61.63, "volume": 1219072.0}, {"date": "2022-04-27", "close": 60.82, "volume": 1465025.0}, {"date": "2022-04-28", "close": 61.23, "volume": 1738551.0}, {"date": "2022-04-29", "close": 58.81, "volume": 2526253.0}, {"date": "2022-05-02", "close": 57.85, "volume": 2629607.0}, {"date": "2022-05-03", "close": 57.8, "volume": 1922466.0}, {"date": "2022-05-04", "close": 59.21, "volume": 1920634.0}, {"date": "2022-05-05", "close": 58.86, "volume": 1712363.0}, {"date": "2022-05-06", "close": 58.74, "volume": 1578998.0}, {"date": "2022-05-09", "close": 58.72, "volume": 1238021.0}, {"date": "2022-05-10", "close": 58.03, "volume": 1745706.0}, {"date": "2022-05-11", "close": 58.21, "volume": 1976659.0}, {"date": "2022-05-12", "close": 58.02, "volume": 1461098.0}, {"date": "2022-05-13", "close": 58.44, "volume": 1621771.0}, {"date": "2022-05-16", "close": 58.86, "volume": 1742660.0}, {"date": "2022-05-17", "close": 59.75, "volume": 1669741.0}, {"date": "2022-05-18", "close": 58.94, "volume": 1600965.0}, {"date": "2022-05-19", "close": 58.5, "volume": 1752772.0}, {"date": "2022-05-20", "close": 58.67, "volume": 3017238.0}, {"date": "2022-05-23", "close": 59.0, "volume": 1806908.0}, {"date": "2022-05-24", "close": 61.32, "volume": 2805850.0}, {"date": "2022-05-25", "close": 61.25, "volume": 2783821.0}, {"date": "2022-05-26", "close": 62.46, "volume": 3348162.0}, {"date": "2022-05-27", "close": 63.78, "volume": 2763742.0}, {"date": "2022-05-31", "close": 63.82, "volume": 10778160.0}, {"date": "2022-06-01", "close": 63.19, "volume": 2392106.0}, {"date": "2022-06-02", "close": 62.4, "volume": 1533600.0}, {"date": "2022-06-03", "close": 62.11, "volume": 1227923.0}, {"date": "2022-06-06", "close": 62.53, "volume": 1493790.0}, {"date": "2022-06-07", "close": 63.17, "volume": 1967143.0}, {"date": "2022-06-08", "close": 61.12, "volume": 1301649.0}, {"date": "2022-06-09", "close": 59.63, "volume": 1120129.0}, {"date": "2022-06-10", "close": 59.32, "volume": 1364113.0}, {"date": "2022-06-13", "close": 57.38, "volume": 1478433.0}, {"date": "2022-06-14", "close": 55.61, "volume": 1092641.0}, {"date": "2022-06-15", "close": 55.74, "volume": 2053491.0}, {"date": "2022-06-16", "close": 54.97, "volume": 1645853.0}, {"date": "2022-06-17", "close": 54.75, "volume": 2712375.0}, {"date": "2022-06-21", "close": 55.22, "volume": 1515964.0}, {"date": "2022-06-22", "close": 55.52, "volume": 1479692.0}, {"date": "2022-06-23", "close": 56.53, "volume": 1482312.0}, {"date": "2022-06-24", "close": 57.32, "volume": 2422006.0}, {"date": "2022-06-27", "close": 57.93, "volume": 1496737.0}, {"date": "2022-06-28", "close": 58.03, "volume": 1237861.0}, {"date": "2022-06-29", "close": 57.97, "volume": 1201573.0}, {"date": "2022-06-30", "close": 58.61, "volume": 1712053.0}, {"date": "2022-07-01", "close": 60.07, "volume": 1826290.0}, {"date": "2022-07-05", "close": 57.92, "volume": 1425434.0}, {"date": "2022-07-06", "close": 58.38, "volume": 1421300.0}, {"date": "2022-07-07", "close": 57.81, "volume": 1054490.0}, {"date": "2022-07-08", "close": 57.34, "volume": 981634.0}, {"date": "2022-07-11", "close": 57.92, "volume": 814999.0}, {"date": "2022-07-12", "close": 57.82, "volume": 1020587.0}, {"date": "2022-07-13", "close": 57.77, "volume": 748133.0}, {"date": "2022-07-14", "close": 57.88, "volume": 722632.0}, {"date": "2022-07-15", "close": 58.16, "volume": 841068.0}, {"date": "2022-07-18", "close": 56.81, "volume": 1111468.0}, {"date": "2022-07-19", "close": 57.17, "volume": 1619973.0}, {"date": "2022-07-20", "close": 56.42, "volume": 1347146.0}, {"date": "2022-07-21", "close": 56.55, "volume": 1676065.0}, {"date": "2022-07-22", "close": 57.43, "volume": 891795.0}, {"date": "2022-07-25", "close": 57.9, "volume": 893152.0}, {"date": "2022-07-26", "close": 58.65, "volume": 829935.0}, {"date": "2022-07-27", "close": 58.71, "volume": 1001304.0}, {"date": "2022-07-28", "close": 60.03, "volume": 1096009.0}, {"date": "2022-07-29", "close": 60.93, "volume": 1176753.0}, {"date": "2022-08-01", "close": 60.9, "volume": 1587751.0}, {"date": "2022-08-02", "close": 60.79, "volume": 1843713.0}, {"date": "2022-08-03", "close": 61.27, "volume": 1761679.0}, {"date": "2022-08-04", "close": 61.15, "volume": 1337208.0}, {"date": "2022-08-05", "close": 61.28, "volume": 1775719.0}, {"date": "2022-08-08", "close": 61.05, "volume": 1661860.0}, {"date": "2022-08-09", "close": 61.85, "volume": 1326734.0}, {"date": "2022-08-10", "close": 61.94, "volume": 1380352.0}, {"date": "2022-08-11", "close": 61.64, "volume": 1788450.0}, {"date": "2022-08-12", "close": 63.35, "volume": 1866163.0}, {"date": "2022-08-15", "close": 63.85, "volume": 1222903.0}, {"date": "2022-08-16", "close": 64.06, "volume": 1037336.0}, {"date": "2022-08-17", "close": 64.26, "volume": 1526066.0}, {"date": "2022-08-18", "close": 64.17, "volume": 1004243.0}, {"date": "2022-08-19", "close": 64.04, "volume": 1461904.0}, {"date": "2022-08-22", "close": 63.32, "volume": 996548.0}, {"date": "2022-08-23", "close": 62.8, "volume": 871634.0}, {"date": "2022-08-24", "close": 62.72, "volume": 723509.0}, {"date": "2022-08-25", "close": 63.11, "volume": 652474.0}, {"date": "2022-08-26", "close": 62.27, "volume": 883078.0}, {"date": "2022-08-29", "close": 62.5, "volume": 802994.0}, {"date": "2022-08-30", "close": 61.55, "volume": 792178.0}, {"date": "2022-08-31", "close": 61.04, "volume": 1582112.0}, {"date": "2022-09-01", "close": 62.06, "volume": 1124209.0}, {"date": "2022-09-02", "close": 61.49, "volume": 1316394.0}, {"date": "2022-09-06", "close": 61.16, "volume": 1432521.0}, {"date": "2022-09-07", "close": 63.11, "volume": 881649.0}, {"date": "2022-09-08", "close": 62.84, "volume": 1113201.0}, {"date": "2022-09-09", "close": 63.07, "volume": 662882.0}, {"date": "2022-09-12", "close": 63.48, "volume": 1827782.0}, {"date": "2022-09-13", "close": 61.42, "volume": 1518099.0}, {"date": "2022-09-14", "close": 61.92, "volume": 1273017.0}, {"date": "2022-09-15", "close": 60.23, "volume": 1796004.0}, {"date": "2022-09-16", "close": 60.86, "volume": 2890219.0}, {"date": "2022-09-19", "close": 61.89, "volume": 1563347.0}, {"date": "2022-09-20", "close": 61.13, "volume": 1019237.0}, {"date": "2022-09-21", "close": 60.29, "volume": 1013451.0}, {"date": "2022-09-22", "close": 60.01, "volume": 1055724.0}, {"date": "2022-09-23", "close": 59.52, "volume": 1204359.0}, {"date": "2022-09-26", "close": 58.03, "volume": 1149928.0}, {"date": "2022-09-27", "close": 56.84, "volume": 1209671.0}, {"date": "2022-09-28", "close": 57.21, "volume": 1211411.0}, {"date": "2022-09-29", "close": 54.54, "volume": 1583738.0}, {"date": "2022-09-30", "close": 52.99, "volume": 2358871.0}, {"date": "2022-10-03", "close": 54.33, "volume": 2225192.0}, {"date": "2022-10-04", "close": 55.01, "volume": 2806502.0}, {"date": "2022-10-05", "close": 53.05, "volume": 2264019.0}, {"date": "2022-10-06", "close": 51.25, "volume": 2586740.0}, {"date": "2022-10-07", "close": 49.65, "volume": 2724702.0}, {"date": "2022-10-10", "close": 49.87, "volume": 1625042.0}, {"date": "2022-10-11", "close": 50.28, "volume": 2358741.0}, {"date": "2022-10-12", "close": 48.06, "volume": 2185008.0}, {"date": "2022-10-13", "close": 49.49, "volume": 2112679.0}, {"date": "2022-10-14", "close": 48.93, "volume": 2273078.0}, {"date": "2022-10-17", "close": 49.74, "volume": 1828259.0}, {"date": "2022-10-18", "close": 50.92, "volume": 1698722.0}, {"date": "2022-10-19", "close": 50.35, "volume": 1079604.0}, {"date": "2022-10-20", "close": 48.7, "volume": 2541496.0}, {"date": "2022-10-21", "close": 49.76, "volume": 2324174.0}, {"date": "2022-10-24", "close": 49.81, "volume": 1911234.0}, {"date": "2022-10-25", "close": 50.72, "volume": 2674403.0}, {"date": "2022-10-26", "close": 50.63, "volume": 1876445.0}, {"date": "2022-10-27", "close": 50.9, "volume": 1688012.0}, {"date": "2022-10-28", "close": 52.37, "volume": 1343879.0}, {"date": "2022-10-31", "close": 52.17, "volume": 1671864.0}, {"date": "2022-11-01", "close": 52.63, "volume": 1683426.0}, {"date": "2022-11-02", "close": 52.12, "volume": 1725781.0}, {"date": "2022-11-03", "close": 52.15, "volume": 1382918.0}, {"date": "2022-11-04", "close": 52.73, "volume": 1341926.0}, {"date": "2022-11-07", "close": 51.57, "volume": 2444730.0}, {"date": "2022-11-08", "close": 52.98, "volume": 2948202.0}, {"date": "2022-11-09", "close": 53.34, "volume": 2063893.0}, {"date": "2022-11-10", "close": 55.52, "volume": 2730810.0}, {"date": "2022-11-11", "close": 53.93, "volume": 2150782.0}, {"date": "2022-11-14", "close": 53.32, "volume": 1277682.0}, {"date": "2022-11-15", "close": 53.63, "volume": 1209639.0}, {"date": "2022-11-16", "close": 54.51, "volume": 1197102.0}, {"date": "2022-11-17", "close": 53.77, "volume": 1178224.0}, {"date": "2022-11-18", "close": 55.26, "volume": 1537558.0}, {"date": "2022-11-21", "close": 55.34, "volume": 1099063.0}, {"date": "2022-11-22", "close": 55.42, "volume": 1438802.0}, {"date": "2022-11-23", "close": 55.97, "volume": 947685.0}, {"date": "2022-11-25", "close": 56.45, "volume": 337532.0}, {"date": "2022-11-28", "close": 55.78, "volume": 1281044.0}, {"date": "2022-11-29", "close": 55.07, "volume": 1673961.0}, {"date": "2022-11-30", "close": 56.3, "volume": 1643734.0}, {"date": "2022-12-01", "close": 55.53, "volume": 1999490.0}, {"date": "2022-12-02", "close": 54.8, "volume": 1233142.0}, {"date": "2022-12-05", "close": 54.54, "volume": 1219031.0}, {"date": "2022-12-06", "close": 55.31, "volume": 1073699.0}, {"date": "2022-12-07", "close": 54.5, "volume": 1457493.0}, {"date": "2022-12-08", "close": 55.47, "volume": 1111498.0}, {"date": "2022-12-09", "close": 55.31, "volume": 1023255.0}, {"date": "2022-12-12", "close": 56.57, "volume": 1047086.0}, {"date": "2022-12-13", "close": 56.42, "volume": 2857593.0}, {"date": "2022-12-14", "close": 56.05, "volume": 1840742.0}, {"date": "2022-12-15", "close": 55.39, "volume": 939027.0}, {"date": "2022-12-16", "close": 54.61, "volume": 2797835.0}, {"date": "2022-12-19", "close": 54.29, "volume": 1048531.0}, {"date": "2022-12-20", "close": 54.15, "volume": 1159511.0}, {"date": "2022-12-21", "close": 55.08, "volume": 1270453.0}, {"date": "2022-12-22", "close": 54.77, "volume": 854849.0}, {"date": "2022-12-23", "close": 55.3, "volume": 819047.0}, {"date": "2022-12-27", "close": 56.03, "volume": 742229.0}, {"date": "2022-12-28", "close": 55.21, "volume": 812389.0}, {"date": "2022-12-29", "close": 56.03, "volume": 1020005.0}, {"date": "2022-12-30", "close": 55.21, "volume": 1022311.0}, {"date": "2023-01-03", "close": 55.37, "volume": 1111570.0}, {"date": "2023-01-04", "close": 55.79, "volume": 1361513.0}, {"date": "2023-01-05", "close": 54.13, "volume": 918198.0}, {"date": "2023-01-06", "close": 55.35, "volume": 994531.0}, {"date": "2023-01-09", "close": 55.44, "volume": 1314631.0}, {"date": "2023-01-10", "close": 54.97, "volume": 1068339.0}, {"date": "2023-01-11", "close": 55.94, "volume": 1390286.0}, {"date": "2023-01-12", "close": 55.8, "volume": 1151235.0}, {"date": "2023-01-13", "close": 55.51, "volume": 899346.0}, {"date": "2023-01-17", "close": 55.08, "volume": 1414818.0}, {"date": "2023-01-18", "close": 53.71, "volume": 1263113.0}, {"date": "2023-01-19", "close": 53.21, "volume": 1065563.0}, {"date": "2023-01-20", "close": 53.89, "volume": 1311227.0}, {"date": "2023-01-23", "close": 53.88, "volume": 1177309.0}, {"date": "2023-01-24", "close": 54.33, "volume": 938810.0}, {"date": "2023-01-25", "close": 54.41, "volume": 1265273.0}, {"date": "2023-01-26", "close": 54.45, "volume": 871303.0}, {"date": "2023-01-27", "close": 54.42, "volume": 1421525.0}, {"date": "2023-01-30", "close": 53.65, "volume": 1327954.0}, {"date": "2023-01-31", "close": 54.03, "volume": 1715241.0}, {"date": "2023-02-01", "close": 54.74, "volume": 2176448.0}, {"date": "2023-02-02", "close": 54.76, "volume": 1532267.0}, {"date": "2023-02-03", "close": 53.34, "volume": 1745458.0}, {"date": "2023-02-06", "close": 53.93, "volume": 1231977.0}, {"date": "2023-02-07", "close": 53.54, "volume": 1203866.0}, {"date": "2023-02-08", "close": 52.62, "volume": 1078722.0}, {"date": "2023-02-09", "close": 52.06, "volume": 973332.0}, {"date": "2023-02-10", "close": 53.23, "volume": 1155650.0}, {"date": "2023-02-13", "close": 53.79, "volume": 1418469.0}, {"date": "2023-02-14", "close": 53.29, "volume": 1242736.0}, {"date": "2023-02-15", "close": 53.44, "volume": 1108699.0}, {"date": "2023-02-16", "close": 53.14, "volume": 1170582.0}, {"date": "2023-02-17", "close": 53.97, "volume": 1111595.0}, {"date": "2023-02-21", "close": 53.34, "volume": 1184286.0}, {"date": "2023-02-22", "close": 53.26, "volume": 1366205.0}, {"date": "2023-02-23", "close": 52.99, "volume": 1149977.0}, {"date": "2023-02-24", "close": 52.72, "volume": 1562129.0}, {"date": "2023-02-27", "close": 51.46, "volume": 3565127.0}, {"date": "2023-02-28", "close": 51.27, "volume": 4235542.0}, {"date": "2023-03-01", "close": 50.25, "volume": 2108723.0}, {"date": "2023-03-02", "close": 51.59, "volume": 1994932.0}, {"date": "2023-03-03", "close": 52.07, "volume": 1910034.0}, {"date": "2023-03-06", "close": 51.96, "volume": 1377167.0}, {"date": "2023-03-07", "close": 50.99, "volume": 1178726.0}, {"date": "2023-03-08", "close": 51.57, "volume": 1490611.0}, {"date": "2023-03-09", "close": 51.26, "volume": 1393463.0}, {"date": "2023-03-10", "close": 50.19, "volume": 1126085.0}, {"date": "2023-03-13", "close": 51.48, "volume": 2172049.0}, {"date": "2023-03-14", "close": 52.06, "volume": 2276576.0}, {"date": "2023-03-15", "close": 53.1, "volume": 2710876.0}, {"date": "2023-03-16", "close": 53.49, "volume": 2090801.0}, {"date": "2023-03-17", "close": 53.17, "volume": 4035867.0}, {"date": "2023-03-20", "close": 53.76, "volume": 1720928.0}, {"date": "2023-03-21", "close": 52.01, "volume": 1923946.0}, {"date": "2023-03-22", "close": 50.65, "volume": 2038514.0}, {"date": "2023-03-23", "close": 50.04, "volume": 1437994.0}, {"date": "2023-03-24", "close": 51.83, "volume": 1406450.0}, {"date": "2023-03-27", "close": 51.32, "volume": 1883390.0}, {"date": "2023-03-28", "close": 51.97, "volume": 1627924.0}, {"date": "2023-03-29", "close": 52.82, "volume": 1318858.0}, {"date": "2023-03-30", "close": 52.91, "volume": 1203471.0}, {"date": "2023-03-31", "close": 53.4, "volume": 1495441.0}, {"date": "2023-04-03", "close": 52.72, "volume": 2133237.0}, {"date": "2023-04-04", "close": 52.94, "volume": 1973837.0}, {"date": "2023-04-05", "close": 54.82, "volume": 1606479.0}, {"date": "2023-04-06", "close": 55.05, "volume": 1518051.0}, {"date": "2023-04-10", "close": 54.92, "volume": 1083455.0}, {"date": "2023-04-11", "close": 55.06, "volume": 925845.0}, {"date": "2023-04-12", "close": 54.74, "volume": 1218582.0}, {"date": "2023-04-13", "close": 54.79, "volume": 1410829.0}, {"date": "2023-04-14", "close": 54.36, "volume": 1615774.0}, {"date": "2023-04-17", "close": 54.72, "volume": 1035780.0}, {"date": "2023-04-18", "close": 54.34, "volume": 1170157.0}, {"date": "2023-04-19", "close": 55.29, "volume": 1917274.0}, {"date": "2023-04-20", "close": 55.03, "volume": 1501486.0}, {"date": "2023-04-21", "close": 55.29, "volume": 1111999.0}, {"date": "2023-04-24", "close": 55.54, "volume": 1067725.0}, {"date": "2023-04-25", "close": 55.75, "volume": 935773.0}, {"date": "2023-04-26", "close": 54.7, "volume": 1067834.0}, {"date": "2023-04-27", "close": 55.1, "volume": 1305694.0}, {"date": "2023-04-28", "close": 55.14, "volume": 1621607.0}, {"date": "2023-05-01", "close": 55.29, "volume": 2086213.0}, {"date": "2023-05-02", "close": 54.54, "volume": 1217041.0}, {"date": "2023-05-03", "close": 54.43, "volume": 1136397.0}, {"date": "2023-05-04", "close": 54.8, "volume": 1725418.0}, {"date": "2023-05-05", "close": 55.11, "volume": 1649664.0}, {"date": "2023-05-08", "close": 54.76, "volume": 923873.0}, {"date": "2023-05-09", "close": 54.4, "volume": 1365389.0}, {"date": "2023-05-10", "close": 55.16, "volume": 1474285.0}, {"date": "2023-05-11", "close": 54.6, "volume": 936287.0}, {"date": "2023-05-12", "close": 55.03, "volume": 1087458.0}, {"date": "2023-05-15", "close": 54.0, "volume": 1146940.0}, {"date": "2023-05-16", "close": 53.27, "volume": 1282214.0}, {"date": "2023-05-17", "close": 52.76, "volume": 1045535.0}, {"date": "2023-05-18", "close": 52.64, "volume": 1077079.0}, {"date": "2023-05-19", "close": 52.61, "volume": 1718980.0}, {"date": "2023-05-22", "close": 52.59, "volume": 1010874.0}, {"date": "2023-05-23", "close": 52.44, "volume": 1254862.0}, {"date": "2023-05-24", "close": 51.95, "volume": 1317992.0}, {"date": "2023-05-25", "close": 51.06, "volume": 1113378.0}, {"date": "2023-05-26", "close": 50.97, "volume": 1078908.0}, {"date": "2023-05-30", "close": 51.01, "volume": 1768231.0}, {"date": "2023-05-31", "close": 51.46, "volume": 1665077.0}, {"date": "2023-06-01", "close": 50.91, "volume": 2800763.0}, {"date": "2023-06-02", "close": 51.98, "volume": 2683833.0}, {"date": "2023-06-05", "close": 52.28, "volume": 1802492.0}, {"date": "2023-06-06", "close": 52.31, "volume": 1968285.0}, {"date": "2023-06-07", "close": 53.4, "volume": 1880574.0}, {"date": "2023-06-08", "close": 53.47, "volume": 1435209.0}, {"date": "2023-06-09", "close": 53.23, "volume": 909765.0}, {"date": "2023-06-12", "close": 53.26, "volume": 834660.0}, {"date": "2023-06-13", "close": 53.08, "volume": 1015419.0}, {"date": "2023-06-14", "close": 53.13, "volume": 1035587.0}, {"date": "2023-06-15", "close": 53.75, "volume": 991541.0}, {"date": "2023-06-16", "close": 53.74, "volume": 2354400.0}, {"date": "2023-06-20", "close": 52.96, "volume": 1197568.0}, {"date": "2023-06-21", "close": 53.27, "volume": 1000439.0}, {"date": "2023-06-22", "close": 52.73, "volume": 1067991.0}, {"date": "2023-06-23", "close": 51.83, "volume": 1528252.0}, {"date": "2023-06-26", "close": 52.97, "volume": 1955353.0}, {"date": "2023-06-27", "close": 52.82, "volume": 1101209.0}, {"date": "2023-06-28", "close": 51.8, "volume": 1547331.0}, {"date": "2023-06-29", "close": 51.79, "volume": 1114351.0}, {"date": "2023-06-30", "close": 52.48, "volume": 1323099.0}, {"date": "2023-07-03", "close": 53.08, "volume": 803045.0}, {"date": "2023-07-05", "close": 53.58, "volume": 1492859.0}, {"date": "2023-07-06", "close": 53.31, "volume": 1479940.0}, {"date": "2023-07-07", "close": 52.63, "volume": 1437717.0}, {"date": "2023-07-10", "close": 52.04, "volume": 1587340.0}, {"date": "2023-07-11", "close": 52.95, "volume": 1236929.0}, {"date": "2023-07-12", "close": 53.85, "volume": 1356772.0}, {"date": "2023-07-13", "close": 54.28, "volume": 1085978.0}, {"date": "2023-07-14", "close": 54.16, "volume": 886733.0}, {"date": "2023-07-17", "close": 53.3, "volume": 1177503.0}, {"date": "2023-07-18", "close": 53.005, "volume": 1364460.0}, {"date": "2023-07-19", "close": 53.71, "volume": 1182939.0}, {"date": "2023-07-20", "close": 54.78, "volume": 1260571.0}, {"date": "2023-07-21", "close": 55.74, "volume": 1247297.0}, {"date": "2023-07-24", "close": 55.55, "volume": 1187508.0}, {"date": "2023-07-25", "close": 55.56, "volume": 1054342.0}, {"date": "2023-07-26", "close": 55.66, "volume": 689729.0}, {"date": "2023-07-27", "close": 54.53, "volume": 1098367.0}, {"date": "2023-07-28", "close": 53.89, "volume": 1243648.0}, {"date": "2023-07-31", "close": 53.74, "volume": 1197988.0}, {"date": "2023-08-01", "close": 53.3, "volume": 1562647.0}, {"date": "2023-08-02", "close": 53.28, "volume": 1320758.0}, {"date": "2023-08-03", "close": 51.76, "volume": 1966108.0}, {"date": "2023-08-04", "close": 51.3, "volume": 1834734.0}, {"date": "2023-08-07", "close": 51.33, "volume": 1390893.0}, {"date": "2023-08-08", "close": 51.52, "volume": 1434463.0}, {"date": "2023-08-09", "close": 51.47, "volume": 1547587.0}, {"date": "2023-08-10", "close": 51.6, "volume": 1611222.0}, {"date": "2023-08-11", "close": 51.86, "volume": 1368052.0}, {"date": "2023-08-14", "close": 51.11, "volume": 1346878.0}, {"date": "2023-08-15", "close": 50.31, "volume": 1334513.0}, {"date": "2023-08-16", "close": 50.51, "volume": 1246816.0}, {"date": "2023-08-17", "close": 50.26, "volume": 1401024.0}, {"date": "2023-08-18", "close": 50.62, "volume": 4976499.0}, {"date": "2023-08-21", "close": 50.28, "volume": 1113555.0}, {"date": "2023-08-22", "close": 50.4, "volume": 1209006.0}, {"date": "2023-08-23", "close": 50.55, "volume": 1167382.0}, {"date": "2023-08-24", "close": 50.28, "volume": 902792.0}, {"date": "2023-08-25", "close": 50.78, "volume": 1171761.0}, {"date": "2023-08-28", "close": 50.69, "volume": 834282.0}, {"date": "2023-08-29", "close": 50.85, "volume": 993214.0}, {"date": "2023-08-30", "close": 50.83, "volume": 1318960.0}, {"date": "2023-08-31", "close": 50.17, "volume": 1634704.0}, {"date": "2023-09-01", "close": 49.79, "volume": 1780918.0}, {"date": "2023-09-05", "close": 49.23, "volume": 2411004.0}, {"date": "2023-09-06", "close": 49.6, "volume": 1573660.0}, {"date": "2023-09-07", "close": 50.43, "volume": 1672556.0}, {"date": "2023-09-08", "close": 50.74, "volume": 1724265.0}, {"date": "2023-09-11", "close": 50.79, "volume": 1234866.0}, {"date": "2023-09-12", "close": 50.72, "volume": 1439522.0}, {"date": "2023-09-13", "close": 51.54, "volume": 1653899.0}, {"date": "2023-09-14", "close": 52.09, "volume": 1313128.0}, {"date": "2023-09-15", "close": 51.78, "volume": 2941529.0}, {"date": "2023-09-18", "close": 52.19, "volume": 1854031.0}, {"date": "2023-09-19", "close": 52.02, "volume": 1393332.0}, {"date": "2023-09-20", "close": 51.99, "volume": 1067788.0}, {"date": "2023-09-21", "close": 51.33, "volume": 1420501.0}, {"date": "2023-09-22", "close": 51.25, "volume": 1325822.0}, {"date": "2023-09-25", "close": 51.05, "volume": 1193083.0}, {"date": "2023-09-26", "close": 49.26, "volume": 1760592.0}, {"date": "2023-09-27", "close": 48.55, "volume": 1642612.0}, {"date": "2023-09-28", "close": 48.06, "volume": 2163261.0}, {"date": "2023-09-29", "close": 48.45, "volume": 2050754.0}, {"date": "2023-10-02", "close": 46.24, "volume": 2269600.0}, {"date": "2023-10-03", "close": 46.79, "volume": 2544610.0}, {"date": "2023-10-04", "close": 47.49, "volume": 2256234.0}, {"date": "2023-10-05", "close": 47.61, "volume": 1953090.0}, {"date": "2023-10-06", "close": 48.38, "volume": 2062406.0}, {"date": "2023-10-09", "close": 48.57, "volume": 1822777.0}, {"date": "2023-10-10", "close": 49.15, "volume": 2050216.0}, {"date": "2023-10-11", "close": 49.69, "volume": 1210389.0}, {"date": "2023-10-12", "close": 49.25, "volume": 2005002.0}, {"date": "2023-10-13", "close": 49.75, "volume": 1509388.0}, {"date": "2023-10-16", "close": 50.25, "volume": 1472756.0}, {"date": "2023-10-17", "close": 50.02, "volume": 1204002.0}, {"date": "2023-10-18", "close": 49.82, "volume": 1375296.0}, {"date": "2023-10-19", "close": 49.45, "volume": 1006376.0}, {"date": "2023-10-20", "close": 48.82, "volume": 1552128.0}, {"date": "2023-10-23", "close": 48.5, "volume": 1569761.0}, {"date": "2023-10-24", "close": 49.44, "volume": 1728363.0}, {"date": "2023-10-25", "close": 49.54, "volume": 1120058.0}, {"date": "2023-10-26", "close": 49.79, "volume": 1458387.0}, {"date": "2023-10-27", "close": 48.93, "volume": 2169984.0}, {"date": "2023-10-30", "close": 48.48, "volume": 1280610.0}, {"date": "2023-10-31", "close": 48.79, "volume": 1480293.0}, {"date": "2023-11-01", "close": 49.5, "volume": 2072387.0}, {"date": "2023-11-02", "close": 50.26, "volume": 2319648.0}, {"date": "2023-11-03", "close": 51.1, "volume": 2645751.0}, {"date": "2023-11-06", "close": 50.44, "volume": 1885777.0}, {"date": "2023-11-07", "close": 50.0, "volume": 1577056.0}, {"date": "2023-11-08", "close": 49.61, "volume": 2104748.0}, {"date": "2023-11-09", "close": 48.61, "volume": 2232735.0}, {"date": "2023-11-10", "close": 48.57, "volume": 1716187.0}, {"date": "2023-11-13", "close": 47.61, "volume": 1907253.0}, {"date": "2023-11-14", "close": 49.12, "volume": 1601269.0}, {"date": "2023-11-15", "close": 49.32, "volume": 1974664.0}, {"date": "2023-11-16", "close": 49.48, "volume": 1658904.0}, {"date": "2023-11-17", "close": 49.23, "volume": 4120850.0}, {"date": "2023-11-20", "close": 49.11, "volume": 2031643.0}, {"date": "2023-11-21", "close": 49.09, "volume": 1370622.0}, {"date": "2023-11-22", "close": 49.54, "volume": 1601153.0}, {"date": "2023-11-24", "close": 49.75, "volume": 692798.0}, {"date": "2023-11-27", "close": 49.96, "volume": 2042660.0}, {"date": "2023-11-28", "close": 50.12, "volume": 1857074.0}, {"date": "2023-11-29", "close": 49.94, "volume": 1478792.0}, {"date": "2023-11-30", "close": 50.57, "volume": 2341405.0}, {"date": "2023-12-01", "close": 51.49, "volume": 2267916.0}, {"date": "2023-12-04", "close": 51.4, "volume": 1448214.0}, {"date": "2023-12-05", "close": 51.25, "volume": 2166214.0}, {"date": "2023-12-06", "close": 52.1, "volume": 1797700.0}, {"date": "2023-12-07", "close": 51.82, "volume": 1694808.0}, {"date": "2023-12-08", "close": 51.38, "volume": 1831601.0}, {"date": "2023-12-11", "close": 51.51, "volume": 1661774.0}, {"date": "2023-12-12", "close": 51.39, "volume": 1325968.0}, {"date": "2023-12-13", "close": 53.38, "volume": 1583510.0}, {"date": "2023-12-14", "close": 52.19, "volume": 2401934.0}, {"date": "2023-12-15", "close": 50.62, "volume": 4050191.0}, {"date": "2023-12-18", "close": 50.86, "volume": 2112910.0}, {"date": "2023-12-19", "close": 51.24, "volume": 2605815.0}, {"date": "2023-12-20", "close": 50.25, "volume": 1476209.0}, {"date": "2023-12-21", "close": 50.57, "volume": 1383005.0}, {"date": "2023-12-22", "close": 50.94, "volume": 1468546.0}, {"date": "2023-12-26", "close": 50.93, "volume": 799902.0}, {"date": "2023-12-27", "close": 50.84, "volume": 1244680.0}, {"date": "2023-12-28", "close": 51.32, "volume": 1175620.0}, {"date": "2023-12-29", "close": 51.3, "volume": 1346791.0}, {"date": "2024-01-02", "close": 51.88, "volume": 2106787.0}, {"date": "2024-01-03", "close": 51.76, "volume": 1590754.0}, {"date": "2024-01-04", "close": 51.94, "volume": 1591737.0}, {"date": "2024-01-05", "close": 52.03, "volume": 1174810.0}, {"date": "2024-01-08", "close": 52.33, "volume": 1280086.0}, {"date": "2024-01-09", "close": 52.22, "volume": 1404869.0}, {"date": "2024-01-10", "close": 51.91, "volume": 1270682.0}, {"date": "2024-01-11", "close": 50.09, "volume": 2524195.0}, {"date": "2024-01-12", "close": 50.38, "volume": 2205874.0}, {"date": "2024-01-16", "close": 50.28, "volume": 2374056.0}, {"date": "2024-01-17", "close": 49.54, "volume": 1890459.0}, {"date": "2024-01-18", "close": 49.05, "volume": 1785359.0}, {"date": "2024-01-19", "close": 48.87, "volume": 1619334.0}, {"date": "2024-01-22", "close": 48.46, "volume": 1531331.0}, {"date": "2024-01-23", "close": 48.77, "volume": 2156575.0}, {"date": "2024-01-24", "close": 48.14, "volume": 2116449.0}, {"date": "2024-01-25", "close": 48.75, "volume": 2697004.0}, {"date": "2024-01-26", "close": 48.85, "volume": 2404609.0}, {"date": "2024-01-29", "close": 49.19, "volume": 1868720.0}, {"date": "2024-01-30", "close": 48.88, "volume": 1954079.0}, {"date": "2024-01-31", "close": 48.66, "volume": 10189690.0}, {"date": "2024-02-01", "close": 49.84, "volume": 2546886.0}, {"date": "2024-02-02", "close": 48.8, "volume": 1872667.0}, {"date": "2024-02-05", "close": 47.61, "volume": 1531357.0}, {"date": "2024-02-06", "close": 47.76, "volume": 1491146.0}, {"date": "2024-02-07", "close": 47.78, "volume": 1151983.0}, {"date": "2024-02-08", "close": 47.48, "volume": 1473146.0}, {"date": "2024-02-09", "close": 47.93, "volume": 1508101.0}, {"date": "2024-02-12", "close": 48.46, "volume": 1416193.0}, {"date": "2024-02-13", "close": 47.57, "volume": 2988687.0}, {"date": "2024-02-14", "close": 47.63, "volume": 1915049.0}, {"date": "2024-02-15", "close": 48.4, "volume": 2297904.0}, {"date": "2024-02-16", "close": 48.35, "volume": 2624650.0}, {"date": "2024-02-20", "close": 48.25, "volume": 2444612.0}, {"date": "2024-02-21", "close": 49.09, "volume": 1848070.0}, {"date": "2024-02-22", "close": 48.63, "volume": 1540761.0}, {"date": "2024-02-23", "close": 48.7, "volume": 2025362.0}, {"date": "2024-02-26", "close": 47.43, "volume": 1774579.0}, {"date": "2024-02-27", "close": 47.82, "volume": 1513488.0}, {"date": "2024-02-28", "close": 47.56, "volume": 1469416.0}, {"date": "2024-02-29", "close": 47.75, "volume": 2482185.0}, {"date": "2024-03-01", "close": 47.73, "volume": 1809220.0}, {"date": "2024-03-04", "close": 48.54, "volume": 1656214.0}, {"date": "2024-03-05", "close": 48.51, "volume": 2103600.0}, {"date": "2024-03-06", "close": 48.98, "volume": 2048442.0}, {"date": "2024-03-07", "close": 49.06, "volume": 2119835.0}, {"date": "2024-03-08", "close": 49.34, "volume": 1831167.0}, {"date": "2024-03-11", "close": 49.59, "volume": 1774716.0}, {"date": "2024-03-12", "close": 48.77, "volume": 1895364.0}, {"date": "2024-03-13", "close": 48.93, "volume": 1561568.0}, {"date": "2024-03-14", "close": 48.07, "volume": 1809470.0}, {"date": "2024-03-15", "close": 48.39, "volume": 4205765.0}, {"date": "2024-03-18", "close": 48.61, "volume": 1802291.0}, {"date": "2024-03-19", "close": 48.95, "volume": 1708746.0}, {"date": "2024-03-20", "close": 48.8, "volume": 1666862.0}, {"date": "2024-03-21", "close": 48.9, "volume": 2294030.0}, {"date": "2024-03-22", "close": 48.67, "volume": 1431508.0}, {"date": "2024-03-25", "close": 48.63, "volume": 975508.0}, {"date": "2024-03-26", "close": 48.26, "volume": 1579862.0}, {"date": "2024-03-27", "close": 49.77, "volume": 2252545.0}, {"date": "2024-03-28", "close": 50.4, "volume": 2540569.0}, {"date": "2024-04-01", "close": 49.68, "volume": 1194238.0}, {"date": "2024-04-02", "close": 49.97, "volume": 1259192.0}, {"date": "2024-04-03", "close": 49.45, "volume": 1317828.0}, {"date": "2024-04-04", "close": 49.13, "volume": 1840228.0}, {"date": "2024-04-05", "close": 48.85, "volume": 1820777.0}, {"date": "2024-04-08", "close": 49.45, "volume": 1329017.0}, {"date": "2024-04-09", "close": 49.99, "volume": 990364.0}, {"date": "2024-04-10", "close": 48.68, "volume": 2048711.0}, {"date": "2024-04-11", "close": 48.48, "volume": 2020052.0}, {"date": "2024-04-12", "close": 48.0, "volume": 1581103.0}, {"date": "2024-04-15", "close": 48.0, "volume": 1913292.0}, {"date": "2024-04-16", "close": 47.4, "volume": 1773827.0}, {"date": "2024-04-17", "close": 48.42, "volume": 1673675.0}, {"date": "2024-04-18", "close": 48.84, "volume": 1131873.0}, {"date": "2024-04-19", "close": 49.82, "volume": 1382470.0}, {"date": "2024-04-22", "close": 49.89, "volume": 1457393.0}, {"date": "2024-04-23", "close": 49.97, "volume": 1644248.0}, {"date": "2024-04-24", "close": 50.37, "volume": 1336242.0}, {"date": "2024-04-25", "close": 50.23, "volume": 1312200.0}, {"date": "2024-04-26", "close": 49.59, "volume": 1661302.0}, {"date": "2024-04-29", "close": 49.77, "volume": 1661569.0}, {"date": "2024-04-30", "close": 49.8, "volume": 2294767.0}, {"date": "2024-05-01", "close": 50.36, "volume": 1953447.0}, {"date": "2024-05-02", "close": 50.85, "volume": 1983023.0}, {"date": "2024-05-03", "close": 50.85, "volume": 2143657.0}, {"date": "2024-05-06", "close": 50.5, "volume": 1281938.0}, {"date": "2024-05-07", "close": 51.13, "volume": 1736924.0}, {"date": "2024-05-08", "close": 51.21, "volume": 1507841.0}, {"date": "2024-05-09", "close": 51.7, "volume": 1070574.0}, {"date": "2024-05-10", "close": 51.33, "volume": 1503946.0}, {"date": "2024-05-13", "close": 51.34, "volume": 1063768.0}, {"date": "2024-05-14", "close": 51.36, "volume": 1395349.0}, {"date": "2024-05-15", "close": 51.99, "volume": 1682145.0}, {"date": "2024-05-16", "close": 51.97, "volume": 1320474.0}, {"date": "2024-05-17", "close": 51.97, "volume": 1040309.0}, {"date": "2024-05-20", "close": 51.78, "volume": 986477.0}, {"date": "2024-05-21", "close": 52.12, "volume": 1238830.0}, {"date": "2024-05-22", "close": 51.17, "volume": 1070128.0}, {"date": "2024-05-23", "close": 50.01, "volume": 1240876.0}, {"date": "2024-05-24", "close": 49.95, "volume": 927704.0}, {"date": "2024-05-28", "close": 49.87, "volume": 1405803.0}, {"date": "2024-05-29", "close": 49.36, "volume": 1257633.0}, {"date": "2024-05-30", "close": 50.16, "volume": 1338747.0}, {"date": "2024-05-31", "close": 51.49, "volume": 1916105.0}, {"date": "2024-06-03", "close": 51.1, "volume": 1608392.0}, {"date": "2024-06-04", "close": 51.78, "volume": 1748976.0}, {"date": "2024-06-05", "close": 51.11, "volume": 1212479.0}, {"date": "2024-06-06", "close": 50.55, "volume": 1399015.0}, {"date": "2024-06-07", "close": 50.13, "volume": 1078296.0}, {"date": "2024-06-10", "close": 50.15, "volume": 1236303.0}, {"date": "2024-06-11", "close": 50.19, "volume": 1059899.0}, {"date": "2024-06-12", "close": 49.85, "volume": 1143630.0}, {"date": "2024-06-13", "close": 49.84, "volume": 1129335.0}, {"date": "2024-06-14", "close": 49.84, "volume": 949338.0}, {"date": "2024-06-17", "close": 49.67, "volume": 1316086.0}, {"date": "2024-06-18", "close": 49.62, "volume": 1234755.0}, {"date": "2024-06-20", "close": 50.99, "volume": 2880208.0}, {"date": "2024-06-21", "close": 50.95, "volume": 3960641.0}, {"date": "2024-06-24", "close": 51.13, "volume": 1750061.0}, {"date": "2024-06-25", "close": 50.54, "volume": 1511467.0}, {"date": "2024-06-26", "close": 50.46, "volume": 1407380.0}, {"date": "2024-06-27", "close": 51.08, "volume": 1031363.0}, {"date": "2024-06-28", "close": 50.9, "volume": 2152646.0}, {"date": "2024-07-01", "close": 50.74, "volume": 1301912.0}, {"date": "2024-07-02", "close": 51.1, "volume": 1351639.0}, {"date": "2024-07-03", "close": 50.81, "volume": 568398.0}, {"date": "2024-07-05", "close": 51.59, "volume": 1928509.0}, {"date": "2024-07-08", "close": 51.39, "volume": 1491226.0}, {"date": "2024-07-09", "close": 51.67, "volume": 1235273.0}, {"date": "2024-07-10", "close": 52.0, "volume": 1541915.0}, {"date": "2024-07-11", "close": 53.31, "volume": 1907117.0}, {"date": "2024-07-12", "close": 53.87, "volume": 1090439.0}, {"date": "2024-07-15", "close": 53.54, "volume": 1015706.0}, {"date": "2024-07-16", "close": 54.66, "volume": 1528748.0}, {"date": "2024-07-17", "close": 55.55, "volume": 2078297.0}, {"date": "2024-07-18", "close": 55.01, "volume": 1735127.0}, {"date": "2024-07-19", "close": 54.84, "volume": 1790649.0}, {"date": "2024-07-22", "close": 55.0, "volume": 1185319.0}, {"date": "2024-07-23", "close": 54.65, "volume": 1089631.0}, {"date": "2024-07-24", "close": 55.66, "volume": 1128901.0}, {"date": "2024-07-25", "close": 55.84, "volume": 1556088.0}, {"date": "2024-07-26", "close": 56.01, "volume": 1263404.0}, {"date": "2024-07-29", "close": 55.88, "volume": 1256770.0}, {"date": "2024-07-30", "close": 56.13, "volume": 1675087.0}, {"date": "2024-07-31", "close": 55.66, "volume": 2770755.0}, {"date": "2024-08-01", "close": 56.61, "volume": 2082916.0}, {"date": "2024-08-02", "close": 57.11, "volume": 2275182.0}, {"date": "2024-08-05", "close": 55.23, "volume": 1744891.0}, {"date": "2024-08-06", "close": 55.74, "volume": 1653521.0}, {"date": "2024-08-07", "close": 55.93, "volume": 1302438.0}, {"date": "2024-08-08", "close": 55.9, "volume": 964527.0}, {"date": "2024-08-09", "close": 56.07, "volume": 1243045.0}, {"date": "2024-08-12", "close": 55.96, "volume": 865601.0}, {"date": "2024-08-13", "close": 56.26, "volume": 1368130.0}, {"date": "2024-08-14", "close": 56.48, "volume": 1604103.0}, {"date": "2024-08-15", "close": 56.94, "volume": 1694483.0}, {"date": "2024-08-16", "close": 57.37, "volume": 1435950.0}, {"date": "2024-08-19", "close": 57.67, "volume": 776287.0}, {"date": "2024-08-20", "close": 57.54, "volume": 761071.0}, {"date": "2024-08-21", "close": 57.8, "volume": 691243.0}, {"date": "2024-08-22", "close": 57.87, "volume": 950191.0}, {"date": "2024-08-23", "close": 58.03, "volume": 630258.0}, {"date": "2024-08-26", "close": 58.22, "volume": 683601.0}, {"date": "2024-08-27", "close": 57.59, "volume": 663993.0}, {"date": "2024-08-28", "close": 57.8, "volume": 972109.0}, {"date": "2024-08-29", "close": 57.95, "volume": 741633.0}, {"date": "2024-08-30", "close": 58.27, "volume": 1096701.0}, {"date": "2024-09-03", "close": 58.79, "volume": 1276264.0}, {"date": "2024-09-04", "close": 59.13, "volume": 1149675.0}, {"date": "2024-09-05", "close": 58.97, "volume": 1126122.0}, {"date": "2024-09-06", "close": 58.58, "volume": 996060.0}, {"date": "2024-09-09", "close": 59.25, "volume": 901648.0}, {"date": "2024-09-10", "close": 59.35, "volume": 1107472.0}, {"date": "2024-09-11", "close": 59.0, "volume": 1067532.0}, {"date": "2024-09-12", "close": 58.91, "volume": 951980.0}, {"date": "2024-09-13", "close": 59.65, "volume": 797739.0}, {"date": "2024-09-16", "close": 60.51, "volume": 1439191.0}, {"date": "2024-09-17", "close": 60.31, "volume": 1054612.0}, {"date": "2024-09-18", "close": 60.33, "volume": 1331545.0}, {"date": "2024-09-19", "close": 59.75, "volume": 1462759.0}, {"date": "2024-09-20", "close": 59.72, "volume": 3115330.0}, {"date": "2024-09-23", "close": 60.35, "volume": 1103759.0}, {"date": "2024-09-24", "close": 60.05, "volume": 924653.0}, {"date": "2024-09-25", "close": 59.95, "volume": 1179703.0}, {"date": "2024-09-26", "close": 59.9, "volume": 1046023.0}, {"date": "2024-09-27", "close": 60.74, "volume": 1074692.0}, {"date": "2024-09-30", "close": 60.69, "volume": 1538002.0}, {"date": "2024-10-01", "close": 61.02, "volume": 1609479.0}, {"date": "2024-10-02", "close": 60.59, "volume": 1456119.0}, {"date": "2024-10-03", "close": 60.57, "volume": 898368.0}, {"date": "2024-10-04", "close": 60.19, "volume": 935730.0}, {"date": "2024-10-07", "close": 59.34, "volume": 1440408.0}, {"date": "2024-10-08", "close": 59.59, "volume": 1664056.0}, {"date": "2024-10-09", "close": 59.56, "volume": 1130976.0}, {"date": "2024-10-10", "close": 58.98, "volume": 1103891.0}, {"date": "2024-10-11", "close": 59.67, "volume": 1120833.0}, {"date": "2024-10-14", "close": 60.38, "volume": 977565.0}, {"date": "2024-10-15", "close": 61.08, "volume": 1615450.0}, {"date": "2024-10-16", "close": 62.29, "volume": 1760564.0}, {"date": "2024-10-17", "close": 61.98, "volume": 1585409.0}, {"date": "2024-10-18", "close": 62.17, "volume": 1212419.0}, {"date": "2024-10-21", "close": 61.36, "volume": 973077.0}, {"date": "2024-10-22", "close": 61.04, "volume": 1272619.0}, {"date": "2024-10-23", "close": 61.92, "volume": 1082087.0}, {"date": "2024-10-24", "close": 61.91, "volume": 1049826.0}, {"date": "2024-10-25", "close": 60.74, "volume": 976384.0}, {"date": "2024-10-28", "close": 61.14, "volume": 1175252.0}, {"date": "2024-10-29", "close": 59.7, "volume": 1847056.0}, {"date": "2024-10-30", "close": 59.28, "volume": 1825082.0}, {"date": "2024-10-31", "close": 60.0, "volume": 3108127.0}, {"date": "2024-11-01", "close": 57.74, "volume": 3222744.0}, {"date": "2024-11-04", "close": 57.51, "volume": 2404078.0}, {"date": "2024-11-05", "close": 58.12, "volume": 1496594.0}, {"date": "2024-11-06", "close": 57.0, "volume": 2482551.0}, {"date": "2024-11-07", "close": 56.24, "volume": 2424859.0}, {"date": "2024-11-08", "close": 57.75, "volume": 2340475.0}, {"date": "2024-11-11", "close": 59.92, "volume": 3295053.0}, {"date": "2024-11-12", "close": 59.93, "volume": 2733270.0}, {"date": "2024-11-13", "close": 60.14, "volume": 1751149.0}, {"date": "2024-11-14", "close": 59.5, "volume": 2019784.0}, {"date": "2024-11-15", "close": 60.98, "volume": 2284814.0}, {"date": "2024-11-18", "close": 61.81, "volume": 2047985.0}, {"date": "2024-11-19", "close": 62.25, "volume": 1423239.0}, {"date": "2024-11-20", "close": 62.23, "volume": 1352452.0}, {"date": "2024-11-21", "close": 63.2, "volume": 1367365.0}, {"date": "2024-11-22", "close": 63.32, "volume": 1461840.0}, {"date": "2024-11-25", "close": 63.63, "volume": 2362816.0}, {"date": "2024-11-26", "close": 63.34, "volume": 1715232.0}, {"date": "2024-11-27", "close": 63.59, "volume": 1383219.0}, {"date": "2024-11-29", "close": 63.2, "volume": 838038.0}, {"date": "2024-12-02", "close": 62.28, "volume": 1368444.0}, {"date": "2024-12-03", "close": 61.83, "volume": 1165683.0}, {"date": "2024-12-04", "close": 61.78, "volume": 1488403.0}, {"date": "2024-12-05", "close": 61.54, "volume": 1232839.0}, {"date": "2024-12-06", "close": 61.06, "volume": 1773094.0}, {"date": "2024-12-09", "close": 60.91, "volume": 1387059.0}, {"date": "2024-12-10", "close": 60.7, "volume": 1052250.0}, {"date": "2024-12-11", "close": 60.41, "volume": 1251243.0}, {"date": "2024-12-12", "close": 60.47, "volume": 1264824.0}, {"date": "2024-12-13", "close": 60.45, "volume": 855918.0}, {"date": "2024-12-16", "close": 59.88, "volume": 1382371.0}, {"date": "2024-12-17", "close": 59.57, "volume": 1509017.0}, {"date": "2024-12-18", "close": 58.15, "volume": 2036951.0}, {"date": "2024-12-19", "close": 58.26, "volume": 1730250.0}, {"date": "2024-12-20", "close": 58.95, "volume": 2617740.0}, {"date": "2024-12-23", "close": 59.26, "volume": 1239225.0}, {"date": "2024-12-24", "close": 59.62, "volume": 397346.0}, {"date": "2024-12-26", "close": 59.65, "volume": 844458.0}, {"date": "2024-12-27", "close": 59.54, "volume": 728937.0}, {"date": "2024-12-30", "close": 59.33, "volume": 1267256.0}, {"date": "2024-12-31", "close": 59.14, "volume": 864721.0}, {"date": "2025-01-02", "close": 58.51, "volume": 1008998.0}, {"date": "2025-01-03", "close": 58.34, "volume": 1440685.0}, {"date": "2025-01-06", "close": 57.31, "volume": 2018676.0}, {"date": "2025-01-07", "close": 57.36, "volume": 1260768.0}, {"date": "2025-01-08", "close": 58.2, "volume": 1174109.0}, {"date": "2025-01-10", "close": 56.66, "volume": 1381048.0}, {"date": "2025-01-13", "close": 56.98, "volume": 1388156.0}, {"date": "2025-01-14", "close": 57.79, "volume": 1565066.0}, {"date": "2025-01-15", "close": 58.47, "volume": 1419013.0}, {"date": "2025-01-16", "close": 60.07, "volume": 1233843.0}, {"date": "2025-01-17", "close": 60.55, "volume": 1697669.0}, {"date": "2025-01-21", "close": 61.0, "volume": 1552572.0}, {"date": "2025-01-22", "close": 59.09, "volume": 1293655.0}, {"date": "2025-01-23", "close": 58.69, "volume": 1429737.0}, {"date": "2025-01-24", "close": 58.77, "volume": 1345335.0}, {"date": "2025-01-27", "close": 60.0, "volume": 2493780.0}, {"date": "2025-01-28", "close": 58.87, "volume": 1277730.0}, {"date": "2025-01-29", "close": 58.59, "volume": 971127.0}, {"date": "2025-01-30", "close": 59.34, "volume": 1047290.0}, {"date": "2025-01-31", "close": 58.88, "volume": 1741961.0}, {"date": "2025-02-03", "close": 59.27, "volume": 1862666.0}, {"date": "2025-02-04", "close": 59.24, "volume": 1073724.0}, {"date": "2025-02-05", "close": 59.73, "volume": 1359627.0}, {"date": "2025-02-06", "close": 59.54, "volume": 1115101.0}, {"date": "2025-02-07", "close": 59.47, "volume": 1107633.0}, {"date": "2025-02-10", "close": 59.87, "volume": 1098786.0}, {"date": "2025-02-11", "close": 60.31, "volume": 1523712.0}, {"date": "2025-02-12", "close": 60.63, "volume": 1733830.0}, {"date": "2025-02-13", "close": 61.1, "volume": 2070905.0}, {"date": "2025-02-14", "close": 61.33, "volume": 2146363.0}, {"date": "2025-02-18", "close": 61.67, "volume": 2466237.0}, {"date": "2025-02-19", "close": 61.64, "volume": 2000107.0}, {"date": "2025-02-20", "close": 61.62, "volume": 3247059.0}, {"date": "2025-02-21", "close": 62.81, "volume": 3902912.0}, {"date": "2025-02-24", "close": 63.85, "volume": 3474953.0}, {"date": "2025-02-25", "close": 63.75, "volume": 2856142.0}, {"date": "2025-02-26", "close": 63.98, "volume": 1941034.0}, {"date": "2025-02-27", "close": 63.85, "volume": 2104915.0}, {"date": "2025-02-28", "close": 64.53, "volume": 1921836.0}, {"date": "2025-03-03", "close": 66.04, "volume": 2296508.0}, {"date": "2025-03-04", "close": 64.26, "volume": 2405048.0}, {"date": "2025-03-05", "close": 63.44, "volume": 2091357.0}, {"date": "2025-03-06", "close": 62.2, "volume": 2851329.0}, {"date": "2025-03-07", "close": 62.49, "volume": 3130567.0}, {"date": "2025-03-10", "close": 63.27, "volume": 3181294.0}, {"date": "2025-03-11", "close": 62.62, "volume": 2224751.0}, {"date": "2025-03-12", "close": 62.18, "volume": 1416671.0}, {"date": "2025-03-13", "close": 62.23, "volume": 1948137.0}, {"date": "2025-03-14", "close": 62.95, "volume": 1888818.0}, {"date": "2025-03-17", "close": 63.53, "volume": 2907197.0}, {"date": "2025-03-18", "close": 63.35, "volume": 2028227.0}, {"date": "2025-03-19", "close": 63.51, "volume": 1502625.0}, {"date": "2025-03-20", "close": 63.55, "volume": 1780793.0}, {"date": "2025-03-21", "close": 63.05, "volume": 3631046.0}, {"date": "2025-03-24", "close": 62.98, "volume": 1393362.0}, {"date": "2025-03-25", "close": 62.1, "volume": 1881587.0}, {"date": "2025-03-26", "close": 62.86, "volume": 2150991.0}, {"date": "2025-03-27", "close": 63.12, "volume": 1318025.0}, {"date": "2025-03-28", "close": 63.58, "volume": 2369765.0}, {"date": "2025-03-31", "close": 64.35, "volume": 2144014.0}, {"date": "2025-04-01", "close": 64.42, "volume": 1420096.0}, {"date": "2025-04-02", "close": 64.49, "volume": 1253470.0}, {"date": "2025-04-03", "close": 64.85, "volume": 1924037.0}, {"date": "2025-04-04", "close": 61.36, "volume": 3087928.0}, {"date": "2025-04-07", "close": 59.81, "volume": 3748791.0}, {"date": "2025-04-08", "close": 58.79, "volume": 3188553.0}, {"date": "2025-04-09", "close": 60.42, "volume": 2672347.0}, {"date": "2025-04-10", "close": 60.21, "volume": 1859318.0}, {"date": "2025-04-11", "close": 60.59, "volume": 1527863.0}, {"date": "2025-04-14", "close": 61.81, "volume": 1867395.0}, {"date": "2025-04-15", "close": 61.6, "volume": 1651583.0}, {"date": "2025-04-16", "close": 60.42, "volume": 1945372.0}, {"date": "2025-04-17", "close": 60.8, "volume": 2462917.0}, {"date": "2025-04-21", "close": 59.29, "volume": 1822232.0}, {"date": "2025-04-22", "close": 61.03, "volume": 2164179.0}, {"date": "2025-04-23", "close": 61.23, "volume": 2636501.0}, {"date": "2025-04-24", "close": 61.33, "volume": 1513671.0}, {"date": "2025-04-25", "close": 60.74, "volume": 1328551.0}, {"date": "2025-04-28", "close": 60.9, "volume": 1749754.0}, {"date": "2025-04-29", "close": 61.61, "volume": 1320575.0}, {"date": "2025-04-30", "close": 61.04, "volume": 2296650.0}, {"date": "2025-05-01", "close": 60.55, "volume": 1562504.0}, {"date": "2025-05-02", "close": 61.17, "volume": 1318950.0}, {"date": "2025-05-05", "close": 60.99, "volume": 1441803.0}, {"date": "2025-05-06", "close": 61.11, "volume": 1974762.0}, {"date": "2025-05-07", "close": 61.8, "volume": 2148153.0}, {"date": "2025-05-08", "close": 61.11, "volume": 2670729.0}, {"date": "2025-05-09", "close": 61.76, "volume": 3255142.0}, {"date": "2025-05-12", "close": 59.52, "volume": 4755721.0}, {"date": "2025-05-13", "close": 60.46, "volume": 6083272.0}, {"date": "2025-05-14", "close": 60.47, "volume": 2641146.0}, {"date": "2025-05-15", "close": 61.71, "volume": 2766861.0}, {"date": "2025-05-16", "close": 62.48, "volume": 2876638.0}, {"date": "2025-05-19", "close": 63.09, "volume": 2345145.0}, {"date": "2025-05-20", "close": 63.16, "volume": 2548788.0}, {"date": "2025-05-21", "close": 61.86, "volume": 2332283.0}, {"date": "2025-05-22", "close": 61.21, "volume": 2477616.0}, {"date": "2025-05-23", "close": 61.72, "volume": 1161412.0}, {"date": "2025-05-27", "close": 62.25, "volume": 1649076.0}, {"date": "2025-05-28", "close": 61.36, "volume": 1372774.0}, {"date": "2025-05-29", "close": 61.85, "volume": 928348.0}, {"date": "2025-05-30", "close": 62.23, "volume": 2276488.0}, {"date": "2025-06-02", "close": 62.07, "volume": 1720489.0}, {"date": "2025-06-03", "close": 61.94, "volume": 2024801.0}, {"date": "2025-06-04", "close": 60.68, "volume": 2543995.0}, {"date": "2025-06-05", "close": 60.32, "volume": 1793537.0}, {"date": "2025-06-06", "close": 60.48, "volume": 1340926.0}, {"date": "2025-06-09", "close": 60.48, "volume": 1785787.0}, {"date": "2025-06-10", "close": 60.86, "volume": 1489157.0}, {"date": "2025-06-11", "close": 61.13, "volume": 1627062.0}, {"date": "2025-06-12", "close": 61.53, "volume": 1317891.0}, {"date": "2025-06-13", "close": 61.08, "volume": 1694166.0}, {"date": "2025-06-16", "close": 60.46, "volume": 1835352.0}, {"date": "2025-06-17", "close": 60.09, "volume": 1812170.0}, {"date": "2025-06-18", "close": 60.01, "volume": 1178331.0}, {"date": "2025-06-20", "close": 60.54, "volume": 2577690.0}, {"date": "2025-06-23", "close": 61.34, "volume": 1596901.0}, {"date": "2025-06-24", "close": 61.16, "volume": 1435804.0}, {"date": "2025-06-25", "close": 60.09, "volume": 1489298.0}, {"date": "2025-06-26", "close": 60.32, "volume": 1297440.0}, {"date": "2025-06-27", "close": 60.35, "volume": 2405886.0}, {"date": "2025-06-30", "close": 60.47, "volume": 2615739.0}, {"date": "2025-07-01", "close": 61.36, "volume": 3117887.0}, {"date": "2025-07-02", "close": 60.76, "volume": 1607627.0}, {"date": "2025-07-03", "close": 61.53, "volume": 1893425.0}, {"date": "2025-07-07", "close": 61.95, "volume": 2394011.0}, {"date": "2025-07-08", "close": 61.26, "volume": 2569977.0}, {"date": "2025-07-09", "close": 61.72, "volume": 1788070.0}, {"date": "2025-07-10", "close": 62.6, "volume": 1799655.0}, {"date": "2025-07-11", "close": 62.08, "volume": 1233000.0}, {"date": "2025-07-14", "close": 62.59, "volume": 1637684.0}, {"date": "2025-07-15", "close": 61.85, "volume": 1458529.0}, {"date": "2025-07-16", "close": 62.87, "volume": 1918066.0}, {"date": "2025-07-17", "close": 63.22, "volume": 1569218.0}, {"date": "2025-07-18", "close": 64.13, "volume": 2687445.0}, {"date": "2025-07-21", "close": 64.56, "volume": 1740816.0}, {"date": "2025-07-22", "close": 65.74, "volume": 2482821.0}, {"date": "2025-07-23", "close": 64.85, "volume": 2407350.0}, {"date": "2025-07-24", "close": 65.21, "volume": 1303968.0}, {"date": "2025-07-25", "close": 64.94, "volume": 1417865.0}, {"date": "2025-07-28", "close": 63.83, "volume": 1133641.0}, {"date": "2025-07-29", "close": 64.5, "volume": 1406550.0}, {"date": "2025-07-30", "close": 65.0, "volume": 1941156.0}, {"date": "2025-07-31", "close": 65.01, "volume": 2357826.0}, {"date": "2025-08-01", "close": 65.47, "volume": 1626943.0}, {"date": "2025-08-04", "close": 66.34, "volume": 2338171.0}, {"date": "2025-08-05", "close": 66.07, "volume": 1897814.0}, {"date": "2025-08-06", "close": 65.77, "volume": 1541681.0}, {"date": "2025-08-07", "close": 66.12, "volume": 2278355.0}, {"date": "2025-08-08", "close": 65.64, "volume": 1923941.0}, {"date": "2025-08-11", "close": 65.32, "volume": 1599562.0}, {"date": "2025-08-12", "close": 64.8, "volume": 2316181.0}, {"date": "2025-08-13", "close": 65.37, "volume": 1217924.0}, {"date": "2025-08-14", "close": 64.72, "volume": 2288721.0}, {"date": "2025-08-15", "close": 64.62, "volume": 3185617.0}, {"date": "2025-08-18", "close": 64.43, "volume": 3168133.0}, {"date": "2025-08-19", "close": 66.02, "volume": 2239215.0}, {"date": "2025-08-20", "close": 66.33, "volume": 2294842.0}, {"date": "2025-08-21", "close": 66.11, "volume": 1921956.0}, {"date": "2025-08-22", "close": 66.97, "volume": 2248226.0}, {"date": "2025-08-25", "close": 66.18, "volume": 1486933.0}, {"date": "2025-08-26", "close": 65.71, "volume": 1836549.0}, {"date": "2025-08-27", "close": 65.8, "volume": 1634301.0}, {"date": "2025-08-28", "close": 65.02, "volume": 1626494.0}, {"date": "2025-08-29", "close": 65.07, "volume": 1669629.0}, {"date": "2025-09-02", "close": 64.66, "volume": 1701395.0}, {"date": "2025-09-03", "close": 64.52, "volume": 1600792.0}, {"date": "2025-09-04", "close": 64.72, "volume": 2086442.0}, {"date": "2025-09-05", "close": 64.62, "volume": 1609180.0}, {"date": "2025-09-08", "close": 64.05, "volume": 1911850.0}, {"date": "2025-09-09", "close": 64.01, "volume": 1656314.0}, {"date": "2025-09-10", "close": 63.99, "volume": 1612669.0}, {"date": "2025-09-11", "close": 64.66, "volume": 1588811.0}, {"date": "2025-09-12", "close": 64.86, "volume": 1127278.0}, {"date": "2025-09-15", "close": 64.73, "volume": 862147.0}, {"date": "2025-09-16", "close": 63.62, "volume": 1632508.0}, {"date": "2025-09-17", "close": 63.86, "volume": 1944864.0}, {"date": "2025-09-18", "close": 63.78, "volume": 1143432.0}, {"date": "2025-09-19", "close": 64.17, "volume": 2539593.0}, {"date": "2025-09-22", "close": 64.22, "volume": 1340384.0}, {"date": "2025-09-23", "close": 64.84, "volume": 1510271.0}, {"date": "2025-09-24", "close": 65.47, "volume": 2023740.0}, {"date": "2025-09-25", "close": 65.2, "volume": 2233956.0}, {"date": "2025-09-26", "close": 66.07, "volume": 1760037.0}, {"date": "2025-09-29", "close": 66.78, "volume": 1997317.0}, {"date": "2025-09-30", "close": 67.41, "volume": 1663649.0}, {"date": "2025-10-01", "close": 67.11, "volume": 1248908.0}, {"date": "2025-10-02", "close": 66.31, "volume": 2247372.0}, {"date": "2025-10-03", "close": 66.8, "volume": 1782134.0}, {"date": "2025-10-06", "close": 68.12, "volume": 2723909.0}, {"date": "2025-10-07", "close": 68.07, "volume": 1898149.0}, {"date": "2025-10-08", "close": 67.87, "volume": 1530074.0}, {"date": "2025-10-09", "close": 67.24, "volume": 1481241.0}, {"date": "2025-10-10", "close": 67.75, "volume": 1907404.0}, {"date": "2025-10-13", "close": 67.66, "volume": 1449257.0}, {"date": "2025-10-14", "close": 68.33, "volume": 1816665.0}, {"date": "2025-10-15", "close": 68.63, "volume": 1707100.0}, {"date": "2025-10-16", "close": 67.6, "volume": 2323101.0}, {"date": "2025-10-17", "close": 68.07, "volume": 2052610.0}, {"date": "2025-10-20", "close": 68.59, "volume": 1563263.0}, {"date": "2025-10-21", "close": 68.22, "volume": 1766420.0}, {"date": "2025-10-22", "close": 68.56, "volume": 2016997.0}, {"date": "2025-10-23", "close": 68.6, "volume": 3381744.0}, {"date": "2025-10-24", "close": 68.97, "volume": 3364446.0}, {"date": "2025-10-27", "close": 68.86, "volume": 1673539.0}, {"date": "2025-10-28", "close": 67.98, "volume": 2342493.0}, {"date": "2025-10-29", "close": 67.79, "volume": 2768800.0}, {"date": "2025-10-30", "close": 67.93, "volume": 2191603.0}, {"date": "2025-10-31", "close": 66.82, "volume": 2113764.0}, {"date": "2025-11-03", "close": 66.47, "volume": 2968058.0}, {"date": "2025-11-04", "close": 66.59, "volume": 3326281.0}, {"date": "2025-11-05", "close": 66.85, "volume": 2610848.0}, {"date": "2025-11-06", "close": 66.74, "volume": 2143528.0}, {"date": "2025-11-07", "close": 67.34, "volume": 5146362.0}, {"date": "2025-11-10", "close": 66.96, "volume": 1879094.0}, {"date": "2025-11-11", "close": 68.02, "volume": 2515375.0}, {"date": "2025-11-12", "close": 68.14, "volume": 1895799.0}, {"date": "2025-11-13", "close": 67.42, "volume": 1771777.0}, {"date": "2025-11-14", "close": 67.33, "volume": 1451575.0}, {"date": "2025-11-17", "close": 68.1, "volume": 1619708.0}, {"date": "2025-11-18", "close": 68.09, "volume": 1999293.0}, {"date": "2025-11-19", "close": 67.22, "volume": 1783817.0}, {"date": "2025-11-20", "close": 67.47, "volume": 2624900.0}, {"date": "2025-11-21", "close": 68.27, "volume": 2225413.0}, {"date": "2025-11-24", "close": 68.41, "volume": 2004979.0}, {"date": "2025-11-25", "close": 68.48, "volume": 1561631.0}, {"date": "2025-11-26", "close": 69.18, "volume": 1578736.0}, {"date": "2025-11-28", "close": 69.47, "volume": 950885.0}, {"date": "2025-12-01", "close": 67.6, "volume": 2177849.0}, {"date": "2025-12-02", "close": 66.53, "volume": 1868714.0}, {"date": "2025-12-03", "close": 66.38, "volume": 2336866.0}, {"date": "2025-12-04", "close": 65.71, "volume": 2795376.0}, {"date": "2025-12-05", "close": 65.5, "volume": 1306677.0}, {"date": "2025-12-08", "close": 64.78, "volume": 1920921.0}, {"date": "2025-12-09", "close": 64.89, "volume": 1296533.0}, {"date": "2025-12-10", "close": 64.81, "volume": 3338574.0}, {"date": "2025-12-11", "close": 64.93, "volume": 1388909.0}, {"date": "2025-12-12", "close": 65.33, "volume": 1530045.0}, {"date": "2025-12-15", "close": 65.63, "volume": 1744246.0}, {"date": "2025-12-16", "close": 65.26, "volume": 1456687.0}, {"date": "2025-12-17", "close": 65.48, "volume": 2198399.0}, {"date": "2025-12-18", "close": 65.69, "volume": 1611069.0}, {"date": "2025-12-19", "close": 64.63, "volume": 3877919.0}, {"date": "2025-12-22", "close": 65.03, "volume": 2132273.0}, {"date": "2025-12-23", "close": 65.26, "volume": 1525593.0}, {"date": "2025-12-24", "close": 65.45, "volume": 718668.0}, {"date": "2025-12-26", "close": 65.24, "volume": 1004344.0}, {"date": "2025-12-29", "close": 65.42, "volume": 1080450.0}, {"date": "2025-12-30", "close": 65.42, "volume": 854453.0}, {"date": "2025-12-31", "close": 65.01, "volume": 1132887.0}, {"date": "2026-01-02", "close": 65.59, "volume": 1354400.0}, {"date": "2026-01-05", "close": 64.9, "volume": 2571243.0}, {"date": "2026-01-06", "close": 65.38, "volume": 1595215.0}, {"date": "2026-01-07", "close": 64.6, "volume": 2596674.0}, {"date": "2026-01-08", "close": 65.55, "volume": 2533969.0}, {"date": "2026-01-09", "close": 65.02, "volume": 2049811.0}, {"date": "2026-01-12", "close": 65.17, "volume": 1784041.0}, {"date": "2026-01-13", "close": 66.17, "volume": 2570476.0}, {"date": "2026-01-14", "close": 66.86, "volume": 1962359.0}, {"date": "2026-01-15", "close": 67.06, "volume": 2146839.0}, {"date": "2026-01-16", "close": 67.34, "volume": 2083814.0}, {"date": "2026-01-20", "close": 67.28, "volume": 1902372.0}, {"date": "2026-01-21", "close": 67.44, "volume": 2837810.0}, {"date": "2026-01-22", "close": 66.87, "volume": 1869749.0}, {"date": "2026-01-23", "close": 66.83, "volume": 2395596.0}, {"date": "2026-01-26", "close": 67.01, "volume": 1842246.0}, {"date": "2026-01-27", "close": 67.19, "volume": 1859710.0}, {"date": "2026-01-28", "close": 66.26, "volume": 3204556.0}, {"date": "2026-01-29", "close": 66.33, "volume": 4587119.0}, {"date": "2026-01-30", "close": 65.91, "volume": 2678352.0}, {"date": "2026-02-02", "close": 65.11, "volume": 2975738.0}, {"date": "2026-02-03", "close": 66.53, "volume": 3097726.0}, {"date": "2026-02-04", "close": 66.75, "volume": 3706486.0}, {"date": "2026-02-05", "close": 66.83, "volume": 3232903.0}, {"date": "2026-02-06", "close": 66.69, "volume": 4807292.0}, {"date": "2026-02-09", "close": 66.9, "volume": 1707446.0}, {"date": "2026-02-10", "close": 68.01, "volume": 2497614.0}, {"date": "2026-02-11", "close": 68.23, "volume": 1642817.0}, {"date": "2026-02-12", "close": 69.68, "volume": 3093352.0}, {"date": "2026-02-13", "close": 71.19, "volume": 2761852.0}, {"date": "2026-02-17", "close": 71.1, "volume": 2725659.0}, {"date": "2026-02-18", "close": 69.53, "volume": 2799421.0}, {"date": "2026-02-19", "close": 70.01, "volume": 3342442.0}, {"date": "2026-02-20", "close": 71.01, "volume": 4015054.0}, {"date": "2026-02-23", "close": 71.91, "volume": 3943217.0}, {"date": "2026-02-24", "close": 71.63, "volume": 2911165.0}, {"date": "2026-02-25", "close": 71.26, "volume": 3107085.0}, {"date": "2026-02-26", "close": 71.45, "volume": 7931087.0}, {"date": "2026-02-27", "close": 72.34, "volume": 5649795.0}, {"date": "2026-03-02", "close": 72.33, "volume": 2980052.0}, {"date": "2026-03-03", "close": 72.23, "volume": 2795889.0}, {"date": "2026-03-04", "close": 72.3, "volume": 1858146.0}, {"date": "2026-03-05", "close": 71.34, "volume": 2672083.0}, {"date": "2026-03-06", "close": 71.55, "volume": 2213178.0}, {"date": "2026-03-09", "close": 71.61, "volume": 2144185.0}, {"date": "2026-03-10", "close": 71.04, "volume": 2150394.0}, {"date": "2026-03-11", "close": 70.81, "volume": 2271200.0}, {"date": "2026-03-12", "close": 71.57, "volume": 2503807.0}, {"date": "2026-03-13", "close": 72.79, "volume": 1680242.0}, {"date": "2026-03-16", "close": 73.03, "volume": 1704487.0}, {"date": "2026-03-17", "close": 72.63, "volume": 1368506.0}, {"date": "2026-03-18", "close": 71.76, "volume": 1802686.0}, {"date": "2026-03-19", "close": 71.32, "volume": 1962478.0}, {"date": "2026-03-20", "close": 68.71, "volume": 4456921.0}, {"date": "2026-03-23", "close": 69.17, "volume": 3150478.0}, {"date": "2026-03-24", "close": 69.66, "volume": 1680756.0}, {"date": "2026-03-25", "close": 69.77, "volume": 1333912.0}, {"date": "2026-03-26", "close": 70.26, "volume": 1342349.0}, {"date": "2026-03-27", "close": 70.52, "volume": 2057256.0}, {"date": "2026-03-30", "close": 71.49, "volume": 1781442.0}, {"date": "2026-03-31", "close": 71.76, "volume": 2376518.0}, {"date": "2026-04-01", "close": 71.94, "volume": 1823063.0}, {"date": "2026-04-02", "close": 72.85, "volume": 1668441.0}, {"date": "2026-04-06", "close": 72.45, "volume": 1345711.0}, {"date": "2026-04-07", "close": 72.65, "volume": 1538172.0}, {"date": "2026-04-08", "close": 72.99, "volume": 1537426.0}, {"date": "2026-04-09", "close": 73.72, "volume": 1730801.0}, {"date": "2026-04-10", "close": 73.1, "volume": 2036094.0}, {"date": "2026-04-13", "close": 72.51, "volume": 1822663.0}, {"date": "2026-04-14", "close": 72.3, "volume": 1501168.0}, {"date": "2026-04-15", "close": 72.18, "volume": 2082960.0}, {"date": "2026-04-16", "close": 72.77, "volume": 2130189.0}, {"date": "2026-04-17", "close": 72.83, "volume": 1784721.0}, {"date": "2026-04-20", "close": 72.4, "volume": 1722396.0}, {"date": "2026-04-21", "close": 71.14, "volume": 1904913.0}, {"date": "2026-04-22", "close": 70.96, "volume": 1852193.0}, {"date": "2026-04-23", "close": 72.63, "volume": 2096980.0}, {"date": "2026-04-24", "close": 72.31, "volume": 2065396.0}, {"date": "2026-04-27", "close": 72.42, "volume": 1412492.0}, {"date": "2026-04-28", "close": 72.46, "volume": 1726320.0}, {"date": "2026-04-29", "close": 72.0, "volume": 1776115.0}, {"date": "2026-04-30", "close": 73.43, "volume": 3934758.0}, {"date": "2026-05-01", "close": 74.06, "volume": 4344324.0}, {"date": "2026-05-04", "close": 73.68, "volume": 3435294.0}, {"date": "2026-05-05", "close": 73.07, "volume": 3416802.0}, {"date": "2026-05-06", "close": 72.31, "volume": 2932986.0}, {"date": "2026-05-07", "close": 71.69, "volume": 2914694.0}, {"date": "2026-05-08", "close": 71.76, "volume": 2582625.0}, {"date": "2026-05-11", "close": 72.47, "volume": 1671706.0}, {"date": "2026-05-12", "close": 72.59, "volume": 3458922.0}, {"date": "2026-05-13", "close": 72.3, "volume": 2590419.0}, {"date": "2026-05-14", "close": 72.45, "volume": 1557979.0}, {"date": "2026-05-15", "close": 70.9, "volume": 2626999.0}, {"date": "2026-05-18", "close": 72.09, "volume": 2114241.0}, {"date": "2026-05-19", "close": 73.0, "volume": 2832321.0}, {"date": "2026-05-20", "close": 72.5, "volume": 2729405.0}, {"date": "2026-05-21", "close": 73.28, "volume": 2988903.0}, {"date": "2026-05-22", "close": 73.95, "volume": 1950576.0}, {"date": "2026-05-26", "close": 73.68, "volume": 1439903.0}, {"date": "2026-05-27", "close": 73.75, "volume": 2127351.0}, {"date": "2026-05-28", "close": 72.17, "volume": 2260134.0}, {"date": "2026-05-29", "close": 71.61, "volume": 3001707.0}, {"date": "2026-06-01", "close": 69.57, "volume": 2198184.0}, {"date": "2026-06-02", "close": 70.96, "volume": 2432512.0}, {"date": "2026-06-03", "close": 70.79, "volume": 3063337.0}, {"date": "2026-06-04", "close": 71.39, "volume": 1720896.0}, {"date": "2026-06-05", "close": 72.87, "volume": 2776080.0}, {"date": "2026-06-08", "close": 71.71, "volume": 2889276.0}, {"date": "2026-06-09", "close": 72.37, "volume": 2687365.0}, {"date": "2026-06-10", "close": 73.0, "volume": 2944958.0}, {"date": "2026-06-11", "close": 72.62, "volume": 2283775.0}, {"date": "2026-06-12", "close": 73.11, "volume": 1553739.0}, {"date": "2026-06-15", "close": 73.55, "volume": 1551726.0}, {"date": "2026-06-16", "close": 73.84, "volume": 2427400.0}, {"date": "2026-06-17", "close": 72.82, "volume": 3351494.0}, {"date": "2026-06-18", "close": 73.0, "volume": 4271604.0}, {"date": "2026-06-22", "close": 73.21, "volume": 2712037.0}, {"date": "2026-06-23", "close": 74.57, "volume": 3222602.0}, {"date": "2026-06-24", "close": 75.59, "volume": 2496361.0}, {"date": "2026-06-25", "close": 76.19, "volume": 2744635.0}, {"date": "2026-06-26", "close": 77.25, "volume": 2920532.0}, {"date": "2026-06-29", "close": 77.18, "volume": 2427716.0}, {"date": "2026-06-30", "close": 76.29, "volume": 2388778.0}, {"date": "2026-07-01", "close": 75.79, "volume": 2220682.0}, {"date": "2026-07-02", "close": 78.03, "volume": 2563261.0}, {"date": "2026-07-06", "close": 76.58, "volume": 2250162.0}, {"date": "2026-07-07", "close": 77.65, "volume": 1994062.0}, {"date": "2026-07-08", "close": 76.37, "volume": 2857119.0}, {"date": "2026-07-09", "close": 75.7, "volume": 1371824.0}, {"date": "2026-07-10", "close": 76.4, "volume": 1680571.0}, {"date": "2026-07-13", "close": 76.63, "volume": 2279394.0}, {"date": "2026-07-14", "close": 76.31, "volume": 1795734.0}, {"date": "2026-07-15", "close": 74.55, "volume": 3171698.0}, {"date": "2026-07-16", "close": 75.75, "volume": 3071951.0}, {"date": "2026-07-17", "close": 74.82, "volume": 2019666.0}, {"date": "2026-07-20", "close": 73.96, "volume": 2193032.0}, {"date": "2026-07-21", "close": 73.11, "volume": 3618346.0}, {"date": "2026-07-22", "close": 74.02, "volume": 2126570.0}, {"date": "2026-07-23", "close": 74.42, "volume": 1784606.0}, {"date": "2026-07-24", "close": 74.94, "volume": 1957464.0}, {"date": "2026-07-27", "close": 73.93, "volume": 2139749.0}, {"date": "2026-07-28", "close": 73.79, "volume": 2098963.0}, {"date": "2026-07-29", "close": 72.0, "volume": 3418944.0}, {"date": "2026-07-30", "close": 70.89, "volume": 3165482.0}, {"date": "2026-07-31", "close": 70.78, "volume": 3240101.0}, {"date": "2026-08-03", "close": 71.27, "volume": 3303541.0}, {"date": "2026-08-04", "close": 70.66, "volume": 3365163.0}, {"date": "2026-08-05", "close": 70.2, "volume": 2560626.0}, {"date": "2026-08-06", "close": 69.52, "volume": 2000344.0}, {"date": "2026-08-07", "close": 69.37, "volume": 2152140.0}], "refreshing": true}